stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,191800,125899775400,23000,23000,23000,23000,212846
20250210,191700,125899775400,23000,23000,23000,23000,0
20250210,191600,125899775400,23000,23000,23000,23000,0
20250210,191500,125899775400,23000,23000,23000,23000,0
20250210,191400,125899775400,23000,23000,23000,23000,0
20250210,191300,125899775400,23000,23000,23000,23000,0
20250210,191200,125899775400,23000,23000,23000,23000,0
20250210,191100,125899775400,23000,23000,23000,23000,0
20250210,191000,125899775400,23000,23000,23000,23000,0
20250210,190900,125899775400,23000,23000,23000,23000,0
20250210,190800,125899775400,23000,23000,23000,23000,0
20250210,190700,125899775400,23000,23000,23000,23000,0
20250210,190600,125899775400,23000,23000,23000,23000,0
20250210,190500,125899775400,23000,23000,23000,23000,0
20250210,190400,125899775400,23000,23000,23000,23000,0
20250210,190300,125899775400,23000,23000,23000,23000,0
20250210,190200,125899775400,23000,23000,23000,23000,0
20250210,190100,125899775400,23000,23000,23000,23000,0
20250210,190000,125899775400,23000,23000,23000,23000,0
20250210,185900,125899775400,23000,23000,23000,23000,0
20250210,185800,125899775400,23000,23000,23000,23000,0
20250210,185700,125899775400,23000,23000,23000,23000,0
20250210,185600,125899775400,23000,23000,23000,23000,0
20250210,185500,125899775400,23000,23000,23000,23000,0
20250210,185400,125899775400,23000,23000,23000,23000,0
20250210,185300,125899775400,23000,23000,23000,23000,0
20250210,185200,125899775400,23000,23000,23000,23000,0
20250210,185100,125899775400,23000,23000,23000,23000,0
20250210,185000,125899775400,23000,23000,23000,23000,0
20250210,184900,125899775400,23000,23000,23000,23000,0
20250210,184800,125899775400,23000,23000,23000,23000,212846
20250210,184700,125899775400,23000,23000,23000,23000,0
20250210,184600,125899775400,23000,23000,23000,23000,0
20250210,184500,125899775400,23000,23000,23000,23000,0
20250210,184400,125899775400,23000,23000,23000,23000,0
20250210,184300,125899775400,23000,23000,23000,23000,0
20250210,184200,125899775400,23000,23000,23000,23000,0
20250210,184100,125899775400,23000,23000,23000,23000,0
20250210,184000,125899775400,23000,23000,23000,23000,0
20250210,183900,125899775400,23000,23000,23000,23000,0
20250210,183800,125899775400,23000,23000,23000,23000,0
20250210,183700,125899775400,23000,23000,23000,23000,0
20250210,183600,125899775400,23000,23000,23000,23000,0
20250210,183500,125899775400,23000,23000,23000,23000,0
20250210,183400,125899775400,23000,23000,23000,23000,0
20250210,183300,125899775400,23000,23000,23000,23000,0
20250210,183200,125899775400,23000,23000,23000,23000,0
20250210,183100,125899775400,23000,23000,23000,23000,0
20250210,183000,125899775400,23000,23000,23000,23000,0
20250210,182900,125899775400,23000,23000,23000,23000,0
20250210,182800,125899775400,23000,23000,23000,23000,0
20250210,182700,125899775400,23000,23000,23000,23000,0
20250210,182600,125899775400,23000,23000,23000,23000,0
20250210,182500,125899775400,23000,23000,23000,23000,0
20250210,182400,125899775400,23000,23000,23000,23000,0
20250210,182300,125899775400,23000,23000,23000,23000,0
20250210,182200,125899775400,23000,23000,23000,23000,0
20250210,182100,125899775400,23000,23000,23000,23000,0
20250210,182000,125899775400,23000,23000,23000,23000,0
20250210,181900,125899775400,23000,23000,23000,23000,0
20250210,181800,125899775400,23000,23000,23000,23000,212846
20250210,181700,125899775400,23000,23000,23000,23000,0
20250210,181600,125899775400,23000,23000,23000,23000,0
20250210,181500,125899775400,23000,23000,23000,23000,0
20250210,181400,125899775400,23000,23000,23000,23000,0
20250210,181300,125899775400,23000,23000,23000,23000,0
20250210,181200,125899775400,23000,23000,23000,23000,0
20250210,181100,125899775400,23000,23000,23000,23000,0
20250210,181000,125899775400,23000,23000,23000,23000,0
20250210,180900,125899775400,23000,23000,23000,23000,0
20250210,180800,125899775400,23000,23000,23000,23000,0
20250210,180700,125899775400,23000,23000,23000,23000,0
20250210,180600,125899775400,23000,23000,23000,23000,0
20250210,180500,125899775400,23000,23000,23000,23000,0
20250210,180400,125899775400,23000,23000,23000,23000,0
20250210,180300,125899775400,23000,23000,23000,23000,0
20250210,180200,125899775400,23000,23000,23000,23000,0
20250210,180100,125899775400,23000,23000,23000,23000,0
20250210,180000,125899775400,23000,23000,23000,23000,0
20250210,175900,125899775400,23000,23000,23000,23000,0
20250210,175800,125899775400,23000,23000,23000,23000,0
20250210,175700,125899775400,23000,23000,23000,23000,0
20250210,175600,125899775400,23000,23000,23000,23000,0
20250210,175500,125899775400,23000,23000,23000,23000,0
20250210,175400,125899775400,23000,23000,23000,23000,0
20250210,175300,125899775400,23000,23000,23000,23000,0
20250210,175200,125899775400,23000,23000,23000,23000,0
20250210,175100,125899775400,23000,23000,23000,23000,0
20250210,175000,125899775400,23000,23000,23000,23000,0
20250210,174900,125899775400,23000,23000,23000,23000,0
20250210,174800,125899775400,23000,23000,23000,23000,212846
20250210,174700,125899775400,23000,23000,23000,23000,0
20250210,174600,125899775400,23000,23000,23000,23000,0
20250210,174500,125899775400,23000,23000,23000,23000,0
20250210,174400,125899775400,23000,23000,23000,23000,0
20250210,174300,125899775400,23000,23000,23000,23000,0
20250210,174200,125899775400,23000,23000,23000,23000,0
20250210,174100,125899775400,23000,23000,23000,23000,0
20250210,174000,125899775400,23000,23000,23000,23000,0
20250210,173900,125899775400,23000,23000,23000,23000,0
20250210,173800,125899775400,23000,23000,23000,23000,0
20250210,173700,125899775400,23000,23000,23000,23000,0
20250210,173600,125899775400,23000,23000,23000,23000,0
20250210,173500,125899775400,23000,23000,23000,23000,0
20250210,173400,125899775400,23000,23000,23000,23000,0
20250210,173300,125899775400,23000,23000,23000,23000,0
20250210,173200,125899775400,23000,23000,23000,23000,0
20250210,173100,125899775400,23000,23000,23000,23000,0
20250210,173000,125899775400,23000,23000,23000,23000,0
20250210,172900,125899775400,23000,23000,23000,23000,0
20250210,172800,125899775400,23000,23000,23000,23000,0
20250210,172700,125899775400,23000,23000,23000,23000,0
20250210,172600,125899775400,23000,23000,23000,23000,0
20250210,172500,125899775400,23000,23000,23000,23000,0
20250210,172400,125899775400,23000,23000,23000,23000,0
20250210,172300,125899775400,23000,23000,23000,23000,0
20250210,172200,125899775400,23000,23000,23000,23000,0
20250210,172100,125899775400,23000,23000,23000,23000,0
20250210,172000,125899775400,23000,23000,23000,23000,0
20250210,171900,125899775400,23000,23000,23000,23000,0
20250210,171800,125899775400,23000,23000,23000,23000,212846
20250210,171700,125899775400,23000,23000,23000,23000,0
20250210,171600,125899775400,23000,23000,23000,23000,0
20250210,171500,125899775400,23000,23000,23000,23000,0
20250210,171400,125899775400,23000,23000,23000,23000,0
20250210,171300,125899775400,23000,23000,23000,23000,0
20250210,171200,125899775400,23000,23000,23000,23000,0
20250210,171100,125899775400,23000,23000,23000,23000,0
20250210,171000,125899775400,23000,23000,23000,23000,0
20250210,170900,125899775400,23000,23000,23000,23000,0
20250210,170800,125899775400,23000,23000,23000,23000,0
20250210,170700,125899775400,23000,23000,23000,23000,0
20250210,170600,125899775400,23000,23000,23000,23000,0
20250210,170500,125899775400,23000,23000,23000,23000,0
20250210,170400,125899775400,23000,23000,23000,23000,0
20250210,170300,125899775400,23000,23000,23000,23000,0
20250210,170200,125899775400,23000,23000,23000,23000,0
20250210,170100,125899775400,23000,23000,23000,23000,0
20250210,170000,125899775400,23000,23000,23000,23000,0
20250210,165900,125899775400,23000,23000,23000,23000,0
20250210,165800,125899775400,23000,23000,23000,23000,0
20250210,165700,125899775400,23000,23000,23000,23000,0
20250210,165600,125899775400,23000,23000,23000,23000,0
20250210,165500,125899775400,23000,23000,23000,23000,0
20250210,165400,125899775400,23000,23000,23000,23000,0
20250210,165300,125899775400,23000,23000,23000,23000,0
20250210,165200,125899775400,23000,23000,23000,23000,0
20250210,165100,125899775400,23000,23000,23000,23000,0
20250210,165000,125899775400,23000,23000,23000,23000,0
20250210,164900,125899775400,23000,23000,23000,23000,0
20250210,164800,125899775400,23000,23000,23000,23000,212846
20250210,164700,125899775400,23000,23000,23000,23000,0
20250210,164600,125899775400,23000,23000,23000,23000,0
20250210,164500,125899775400,23000,23000,23000,23000,0
20250210,164400,125899775400,23000,23000,23000,23000,0
20250210,164300,125899775400,23000,23000,23000,23000,0
20250210,164200,125899775400,23000,23000,23000,23000,0
20250210,164100,125899775400,23000,23000,23000,23000,0
20250210,164000,125899775400,23000,23000,23000,23000,0
20250210,163900,125899775400,23000,23000,23000,23000,0
20250210,163800,125899775400,23000,23000,23000,23000,0
20250210,163700,125899775400,23000,23000,23000,23000,0
20250210,163600,125899775400,23000,23000,23000,23000,0
20250210,163500,125899775400,23000,23000,23000,23000,0
20250210,163400,125899775400,23000,23000,23000,23000,0
20250210,163300,125899775400,23000,23000,23000,23000,0
20250210,163200,125899775400,23000,23000,23000,23000,0
20250210,163100,125899775400,23000,23000,23000,23000,0
20250210,163000,125899775400,23000,23000,23000,23000,0
20250210,162900,125899775400,23000,23000,23000,23000,0
20250210,162800,125899775400,23000,23000,23000,23000,0
20250210,162700,125899775400,23000,23000,23000,23000,0
20250210,162600,125899775400,23000,23000,23000,23000,0
20250210,162500,125899775400,23000,23000,23000,23000,0
20250210,162400,125899775400,23000,23000,23000,23000,0
20250210,162300,125899775400,23000,23000,23000,23000,0
20250210,162200,125899775400,23000,23000,23000,23000,0
20250210,162100,125899775400,23000,23000,23000,23000,0
20250210,162000,125899775400,23000,23000,23000,23000,0
20250210,161900,125899775400,23000,23000,23000,23000,0
20250210,161800,125899775400,23000,23000,23000,23000,212846
20250210,161700,125899775400,23000,23000,23000,23000,0
20250210,161600,125899775400,23000,23000,23000,23000,0
20250210,161500,125899775400,23000,23000,23000,23000,0
20250210,161400,125899775400,23000,23000,23000,23000,0
20250210,161300,125899775400,23000,23000,23000,23000,0
20250210,161200,125899775400,23000,23000,23000,23000,0
20250210,161100,125899775400,23000,23000,23000,23000,0
20250210,161000,125899775400,23000,23000,23000,23000,0
20250210,160900,125899775400,23000,23000,23000,23000,0
20250210,160800,125899775400,23000,23000,23000,23000,0
20250210,160700,125899775400,23000,23000,23000,23000,0
20250210,160600,125899775400,23000,23000,23000,23000,0
20250210,160500,125899775400,23000,23000,23000,23000,0
20250210,160400,125899775400,23000,23000,23000,23000,0
20250210,160300,125899775400,23000,23000,23000,23000,0
20250210,160200,125899775400,23000,23000,23000,23000,0
20250210,160100,125899775400,23000,23000,23000,23000,0
20250210,160000,125899775400,23000,23000,23000,23000,0
20250210,155900,125899775400,23000,23000,23000,23000,0
20250210,155800,125899775400,23000,23000,23000,23000,0
20250210,155700,125899775400,23000,23000,23000,23000,0
20250210,155600,125899775400,23000,23000,23000,23000,0
20250210,155500,125899775400,23000,23000,23000,23000,0
20250210,155400,125899775400,23000,23000,23000,23000,0
20250210,155300,125899775400,23000,23000,23000,23000,0
20250210,155200,125899775400,23000,23000,23000,23000,0
20250210,155100,125899775400,23000,23000,23000,23000,0
20250210,155000,125899775400,23000,23000,23000,23000,0
20250210,154900,125899775400,23000,23000,23000,23000,0
20250210,154800,125899775400,23000,23000,23000,23000,212846
20250210,154700,125899775400,23000,23000,23000,23000,0
20250210,154600,125899775400,23000,23000,23000,23000,0
20250210,154500,125899775400,23000,23000,23000,23000,0
20250210,154400,125899775400,23000,23000,23000,23000,0
20250210,154300,125899775400,23000,23000,23000,23000,0
20250210,154200,125899775400,23000,23000,23000,23000,0
20250210,154100,125899775400,23000,23000,23000,23000,0
20250210,154000,125899775400,23000,23000,23000,23000,0
20250210,153900,125899775400,23000,23000,23000,23000,0
20250210,153800,125899775400,23000,23000,23000,23000,0
20250210,153700,125899775400,23000,23000,23000,23000,0
20250210,153600,125899775400,23000,23000,23000,23000,0
20250210,153500,125899775400,23000,23000,23000,23000,0
20250210,153400,125899775400,23000,23000,23000,23000,0
20250210,153300,125899775400,23000,23000,23000,23000,0
20250210,153200,125899775400,23000,23000,23000,23000,0
20250210,153100,125899775400,23000,23000,23000,23000,0
20250210,153000,125899775400,23000,23000,23000,23000,212846
20250210,152900,121004317400,23050,23050,23050,23050,0
20250210,152800,121004317400,23050,23050,23050,23050,0
20250210,152700,121004317400,23050,23050,23050,23050,0
20250210,152600,121004317400,23050,23050,23050,23050,0
20250210,152500,121004317400,23050,23050,23050,23050,0
20250210,152400,121004317400,23050,23050,23050,23050,0
20250210,152300,121004317400,23050,23050,23050,23050,0
20250210,152200,121004317400,23050,23050,23050,23050,0
20250210,152100,121004317400,23050,23050,23050,23050,0
20250210,152000,121004317400,23050,23050,23050,23050,0
20250210,151900,121004317400,23050,23050,23050,23000,6034
20250210,151800,120865337700,23050,23050,23050,23000,10644
20250210,151700,120620429350,23050,23050,23100,23000,22624
20250210,151600,120099104050,23000,23050,23100,23000,29528
20250210,151500,119418628000,23050,23000,23050,23000,25565
20250210,151400,118829635500,23000,23000,23050,23000,9113
20250210,151300,118619909700,23000,23000,23050,23000,9533
20250210,151200,118400502700,23050,23000,23050,23000,6853
20250210,151100,118242747000,23000,23000,23050,22950,32905
20250210,151000,117485881800,22950,23000,23000,22950,6187
20250210,150900,117343804500,22950,22950,23000,22950,17420
20250210,150800,116943787950,23000,23000,23000,22950,11659
20250210,150700,116676092850,23000,22950,23000,22900,46338
20250210,150600,115612642200,22950,22950,22950,22900,12005
20250210,150500,115337609150,22900,22900,22950,22900,16359
20250210,150400,114962731750,22950,22900,23000,22900,26279
20250210,150300,114360086450,22900,23000,23000,22900,10240
20250210,150200,114125267850,23000,22950,23000,22900,49853
20250210,150100,112981332150,22950,23000,23000,22950,11995
20250210,150000,112705850150,22950,23000,23050,22950,26897
20250210,145900,112087209850,23050,23000,23050,23000,8343
20250210,145800,111895264250,23050,23000,23050,23000,11495
20250210,145700,111630782250,23000,23000,23050,23000,18200
20250210,145600,111212149550,23000,23050,23050,22950,12928
20250210,145500,110914448500,23000,23050,23050,22950,10860
20250210,145400,110664638600,23050,23050,23050,23000,22233
20250210,145300,110153229450,23050,23000,23050,23000,7095
20250210,145200,109989984950,23050,23050,23050,23000,7849
20250210,145100,109809344000,23050,23050,23050,23000,8836
20250210,145000,109605921850,23050,23100,23100,23000,20678
20250210,144900,109129437250,23050,23000,23100,22950,38034
20250210,144800,108253258550,23000,23000,23050,22950,43119
20250210,144700,107261490600,23000,23050,23050,23000,47118
20250210,144600,106177527900,23000,23100,23100,23000,30557
20250210,144500,105474508000,23050,23100,23150,23050,18738
20250210,144400,105042430650,23100,23100,23150,23050,44786
20250210,144300,104009496200,23100,23150,23150,23050,12350
20250210,144200,103724223250,23100,23150,23150,23100,26581
20250210,144100,103110164450,23100,23150,23150,23100,6575
20250210,144000,102958202350,23150,23100,23150,23050,18116
20250210,143900,102540107500,23150,23050,23150,23050,69423
20250210,143800,100937904800,23100,23050,23100,23050,9012
20250210,143700,100730118300,23050,23100,23150,23050,38456
20250210,143600,99843212650,23100,23100,23150,23050,43460
20250210,143500,98839349900,23150,23150,23150,23100,11650
20250210,143400,98570186550,23100,23200,23200,23100,15059
20250210,143300,98221642800,23200,23150,23200,23100,7669
20250210,143200,98044073000,23200,23200,23200,23100,13626
20250210,143100,97728609400,23150,23150,23200,23150,11518
20250210,143000,97461914250,23150,23150,23200,23150,13225
20250210,142900,97155607250,23150,23200,23200,23150,17426
20250210,142800,96751823650,23200,23250,23250,23200,89397
20250210,142700,94677764250,23250,23250,23250,23200,10154
20250210,142600,94442132400,23200,23200,23250,23200,5822
20250210,142500,94306858850,23250,23300,23300,23200,38902
20250210,142400,93402481150,23300,23300,23300,23250,13002
20250210,142300,93100124900,23300,23300,23300,23250,3097
20250210,142200,93028086300,23300,23300,23300,23200,38870
20250210,142100,92124413750,23300,23300,23300,23250,36008
20250210,142000,91286018800,23300,23300,23300,23250,8997
20250210,141900,91076763550,23300,23250,23300,23250,3012
20250210,141800,91006688650,23300,23250,23300,23250,5275
20250210,141700,90883867450,23300,23250,23300,23250,3960
20250210,141600,90791649650,23300,23300,23300,23250,10088
20250210,141500,90557032950,23250,23250,23300,23250,1981
20250210,141400,90510931700,23250,23300,23300,23250,5488
20250210,141300,90383305550,23250,23250,23300,23250,6470
20250210,141200,90232850400,23250,23300,23300,23250,9531
20250210,141100,90011189850,23250,23300,23300,23250,5896
20250210,141000,89874069000,23300,23250,23300,23250,12222
20250210,140900,89589730650,23250,23300,23350,23250,18113
20250210,140800,89167885200,23300,23300,23350,23300,11212
20250210,140700,88906616500,23300,23350,23350,23300,22389
20250210,140600,88384847800,23300,23350,23350,23300,4236
20250210,140500,88286122500,23300,23300,23350,23300,2271
20250210,140400,88233182100,23300,23350,23350,23300,5564
20250210,140300,88103422700,23350,23300,23350,23300,3777
20250210,140200,88015366900,23300,23350,23350,23300,3827
20250210,140100,87926102350,23350,23350,23350,23300,1969
20250210,140000,87880185000,23350,23350,23350,23300,4547
20250210,135900,87774211200,23350,23350,23350,23300,3613
20250210,135800,87689986500,23300,23300,23350,23300,5160
20250210,135700,87569646050,23300,23300,23350,23300,3682
20250210,135600,87483780800,23300,23300,23350,23300,2690
20250210,135500,87421045950,23350,23300,23350,23300,2608
20250210,135400,87360221750,23350,23350,23350,23300,2345
20250210,135300,87305504000,23300,23350,23350,23300,4625
20250210,135200,87197671800,23350,23350,23400,23300,11540
20250210,135100,86928217800,23350,23400,23400,23300,10815
20250210,135000,86675599850,23350,23400,23400,23350,8088
20250210,134900,86486692250,23400,23350,23400,23350,1115
20250210,134800,86460628100,23350,23350,23400,23350,2665
20250210,134700,86398356000,23400,23400,23400,23350,2449
20250210,134600,86341128900,23350,23400,23400,23350,2912
20250210,134500,86273101250,23350,23400,23400,23350,4795
20250210,134400,86161114000,23400,23350,23400,23350,3396
20250210,134300,86081801450,23400,23400,23400,23350,4683
20250210,134200,85972421800,23400,23400,23400,23350,1229
20250210,134100,85943689200,23400,23400,23400,23350,4852
20250210,134000,85830368600,23400,23400,23400,23350,2982
20250210,133900,85760692400,23400,23400,23400,23350,1640
20250210,133800,85722347350,23400,23350,23400,23350,3297
20250210,133700,85645344400,23350,23350,23400,23350,10131
20250210,133600,85408759200,23350,23400,23400,23350,4559
20250210,133500,85302273750,23350,23400,23400,23350,4481
20250210,133400,85197608700,23400,23400,23400,23350,1146
20250210,133300,85170814700,23400,23400,23400,23350,3542
20250210,133200,85088059500,23400,23400,23400,23350,3637
20250210,133100,85003017100,23350,23400,23400,23350,3024
20250210,133000,84932344650,23400,23400,23450,23350,8193
20250210,132900,84740619100,23450,23400,23450,23400,2829
20250210,132800,84674365050,23450,23450,23450,23400,1730
20250210,132700,84633842350,23400,23450,23450,23400,603
20250210,132600,84619713150,23400,23450,23450,23400,2281
20250210,132500,84566294050,23450,23350,23450,23350,12593
20250210,132400,84271864650,23350,23400,23400,23350,63583
20250210,132300,82787113850,23400,23350,23400,23350,3093
20250210,132200,82714779250,23400,23400,23400,23350,1801
20250210,132100,82672691100,23400,23400,23400,23350,2390
20250210,132000,82616839400,23350,23400,23450,23350,23785
20250210,131900,82060262200,23400,23400,23450,23400,3439
20250210,131800,81979752950,23400,23450,23450,23400,1432
20250210,131700,81946212100,23450,23450,23450,23400,5793
20250210,131600,81810636950,23400,23450,23450,23400,2053
20250210,131500,81762541100,23400,23450,23450,23400,1661
20250210,131400,81723625050,23400,23450,23450,23400,2506
20250210,131300,81664899200,23450,23400,23450,23400,3406
20250210,131200,81585156800,23400,23400,23450,23400,4874
20250210,131100,81471073650,23450,23450,23450,23400,1414
20250210,131000,81437945000,23450,23450,23450,23400,2997
20250210,130900,81367712850,23450,23450,23450,23400,5608
20250210,130800,81236422550,23400,23400,23450,23400,1785
20250210,130700,81194590750,23450,23450,23450,23400,2738
20250210,130600,81130468350,23450,23400,23450,23400,1417
20250210,130500,81097284850,23450,23450,23450,23400,2641
20250210,130400,81035426050,23400,23450,23450,23400,1089
20250210,130300,81009913600,23450,23400,23450,23400,2460
20250210,130200,80952332900,23400,23450,23450,23400,4135
20250210,130100,80855544200,23450,23400,23450,23400,2493
20250210,130000,80797177600,23450,23450,23450,23400,3159
20250210,125900,80723189900,23450,23400,23450,23400,2859
20250210,125800,80656250100,23450,23400,23450,23400,7729
20250210,125700,80475351100,23400,23400,23450,23350,3917
20250210,125600,80383693400,23400,23400,23400,23350,3828
20250210,125500,80294168500,23350,23350,23400,23350,1203
20250210,125400,80266050050,23350,23400,23450,23350,6648
20250210,125300,80110525050,23400,23400,23450,23350,17692
20250210,125200,79696678550,23400,23350,23400,23350,1928
20250210,125100,79651627650,23400,23350,23400,23350,4411
20250210,125000,79548592250,23400,23400,23400,23350,6182
20250210,124900,79404166800,23350,23350,23400,23350,4307
20250210,124800,79303568050,23400,23400,23400,23350,2919
20250210,124700,79235306650,23400,23400,23450,23400,42775
20250210,124600,78234346250,23450,23450,23450,23400,6199
20250210,124500,78089234200,23450,23450,23450,23400,5393
20250210,124400,77962904150,23450,23400,23450,23400,1951
20250210,124300,77917203000,23450,23450,23450,23400,3541
20250210,124200,77834305500,23450,23450,23450,23400,2377
20250210,124100,77778638750,23400,23400,23450,23400,7377
20250210,124000,77605722500,23450,23450,23450,23400,1049
20250210,123900,77581150750,23450,23450,23450,23400,2194
20250210,123800,77529740150,23450,23400,23450,23400,3233
20250210,123700,77454048600,23450,23500,23500,23400,2846
20250210,123600,77387336450,23500,23450,23500,23450,1664
20250210,123500,77348282300,23450,23450,23500,23450,1621
20250210,123400,77310254650,23450,23500,23500,23450,1268
20250210,123300,77280484750,23500,23450,23500,23450,2654
20250210,123200,77218213450,23500,23500,23500,23450,1878
20250210,123100,77174161000,23450,23450,23500,23400,3203
20250210,123000,77099085550,23450,23450,23500,23400,3293
20250210,122900,77021907600,23500,23500,23500,23450,7407
20250210,122800,76848190650,23500,23500,23500,23450,2470
20250210,122700,76790239200,23450,23500,23500,23450,1949
20250210,122600,76744485950,23450,23500,23500,23450,4494
20250210,122500,76639081550,23450,23500,23500,23450,1736
20250210,122400,76598327600,23500,23450,23500,23450,2727
20250210,122300,76534343100,23450,23500,23500,23450,1908
20250210,122200,76489562750,23500,23500,23500,23450,1918
20250210,122100,76444560650,23450,23450,23500,23450,1767
20250210,122000,76403101000,23500,23500,23500,23450,1373
20250210,121900,76370871400,23450,23450,23500,23450,3215
20250210,121800,76295462250,23450,23500,23500,23450,2439
20250210,121700,76238223250,23500,23500,23500,23450,1428
20250210,121600,76204698200,23450,23450,23500,23450,2098
20250210,121500,76155462600,23500,23500,23500,23450,3224
20250210,121400,76079819800,23450,23450,23500,23400,3417
20250210,121300,75999664600,23450,23500,23500,23450,20534
20250210,121200,75518094350,23450,23450,23500,23450,4419
20250210,121100,75414395400,23500,23500,23500,23450,3000
20250210,121000,75343972700,23450,23500,23500,23450,1259
20250210,120900,75314422000,23500,23450,23500,23450,1070
20250210,120800,75289300950,23450,23500,23500,23450,1744
20250210,120700,75248335350,23500,23450,23500,23450,16243
20250210,120600,74867406550,23500,23500,23500,23450,2242
20250210,120500,74814796900,23450,23500,23500,23450,2310
20250210,120400,74760602850,23450,23500,23500,23450,3501
20250210,120300,74678415100,23500,23500,23500,23450,2081
20250210,120200,74629563400,23450,23500,23500,23450,1155
20250210,120100,74602441950,23500,23500,23500,23450,4552
20250210,120000,74495600600,23500,23500,23500,23450,2097
20250210,115900,74446345300,23500,23450,23500,23450,3328
20250210,115800,74368269150,23450,23500,23500,23450,3759
20250210,115700,74279981750,23500,23500,23500,23450,2221
20250210,115600,74227819650,23500,23500,23500,23450,5523
20250210,115500,74098056900,23500,23500,23500,23450,806
20250210,115400,74079130650,23500,23500,23500,23450,2358
20250210,115300,74023757500,23500,23450,23500,23450,1646
20250210,115200,73985085500,23500,23500,23550,23450,10005
20250210,115100,73749967400,23550,23550,23550,23500,6652
20250210,115000,73593618500,23550,23550,23550,23500,5021
20250210,114900,73475594600,23550,23550,23550,23500,4404
20250210,114800,73372043000,23500,23550,23550,23500,2148
20250210,114700,73321470600,23550,23550,23550,23500,3377
20250210,114600,73242036550,23550,23500,23550,23500,1364
20250210,114500,73209927950,23550,23550,23550,23500,1794
20250210,114400,73167718300,23550,23500,23550,23500,4770
20250210,114300,73055463550,23550,23500,23550,23500,11332
20250210,114200,72789122350,23550,23600,23600,23500,3324
20250210,114100,72710878600,23600,23600,23600,23550,1412
20250210,114000,72677590400,23600,23600,23600,23550,2262
20250210,113900,72624277200,23550,23550,23600,23550,2855
20250210,113800,72557016550,23550,23600,23600,23550,1668
20250210,113700,72517705150,23600,23600,23600,23550,1518
20250210,113600,72481906100,23550,23550,23600,23550,6242
20250210,113500,72334753900,23600,23550,23600,23500,2632
20250210,113400,72272759300,23550,23600,23600,23500,4085
20250210,113300,72176575550,23550,23600,23600,23550,13186
20250210,113200,71865994500,23550,23550,23600,23550,4908
20250210,113100,71750374850,23550,23600,23600,23550,1800
20250210,113000,71707925650,23600,23600,23600,23550,2423
20250210,112900,71650760400,23550,23650,23650,23550,8697
20250210,112800,71445547600,23650,23650,23650,23600,1974
20250210,112700,71398940300,23650,23650,23650,23600,2321
20250210,112600,71344108400,23650,23650,23650,23600,3857
20250210,112500,71253018600,23600,23650,23650,23600,2582
20250210,112400,71192022850,23650,23600,23650,23600,2972
20250210,112300,71121834950,23600,23650,23650,23600,2074
20250210,112200,71072827800,23650,23600,23650,23600,15503
20250210,112100,70706823000,23600,23600,23650,23600,1419
20250210,112000,70673289450,23600,23650,23650,23600,4586
20250210,111900,70564940750,23650,23650,23650,23600,2536
20250210,111800,70505031400,23650,23650,23650,23600,1339
20250210,111700,70473380900,23650,23650,23650,23600,1728
20250210,111600,70432578250,23600,23650,23650,23600,1569
20250210,111500,70395520900,23650,23600,23650,23600,6440
20250210,111400,70243395250,23650,23650,23650,23600,7063
20250210,111300,70076668200,23600,23650,23650,23600,1698
20250210,111200,70036526900,23650,23650,23650,23600,1742
20250210,111100,69995363350,23650,23600,23650,23600,1895
20250210,111000,69950588450,23650,23650,23650,23600,1397
20250210,110900,69917574450,23600,23650,23650,23600,1756
20250210,110800,69876054500,23650,23650,23700,23600,11423
20250210,110700,69605899300,23650,23650,23650,23600,4661
20250210,110600,69495681300,23650,23600,23650,23550,7299
20250210,110500,69323241800,23600,23600,23600,23550,2640
20250210,110400,69260969500,23550,23550,23600,23550,1432
20250210,110300,69227210000,23550,23600,23600,23550,1372
20250210,110200,69194877050,23550,23650,23650,23550,5050
20250210,110100,69075753150,23650,23500,23650,23500,7986
20250210,110000,68887433300,23550,23500,23600,23500,7537
20250210,105900,68709914750,23550,23500,23550,23500,2755
20250210,105800,68645078700,23550,23550,23600,23500,9038
20250210,105700,68432245400,23500,23650,23700,23500,21135
20250210,105600,67933648300,23700,23700,23700,23650,3593
20250210,105500,67848601350,23650,23700,23750,23650,21447
20250210,105400,67340707300,23700,23750,23750,23700,12934
20250210,105300,67033863350,23700,23750,23750,23700,17785
20250210,105200,66611854000,23750,23750,23800,23700,72637
20250210,105100,64886776900,23750,23700,23750,23650,85662
20250210,105000,62857269400,23650,23600,23700,23550,119247
20250210,104900,60038530150,23550,23500,23600,23500,40821
20250210,104800,59077164100,23550,23400,23550,23350,54638
20250210,104700,57794619100,23350,23350,23400,23350,1086
20250210,104600,57769218700,23400,23400,23400,23350,1142
20250210,104500,57742515800,23350,23400,23400,23350,1235
20250210,104400,57713631650,23350,23400,23400,23350,1320
20250210,104300,57682779200,23400,23450,23450,23350,20098
20250210,104200,57212574300,23400,23450,23450,23400,6734
20250210,104100,57054983750,23400,23400,23400,23350,39253
20250210,104000,56137420900,23400,23400,23400,23350,990
20250210,103900,56114271500,23400,23400,23450,23350,3884
20250210,103800,56023389750,23400,23400,23450,23350,29040
20250210,103700,55343956850,23450,23450,23450,23400,2113
20250210,103600,55294460550,23400,23450,23450,23400,2820
20250210,103500,55228416400,23450,23450,23450,23400,3078
20250210,103400,55156311500,23400,23450,23450,23400,4755
20250210,103300,55044844400,23450,23400,23450,23400,3076
20250210,103200,54972761650,23450,23350,23450,23350,5831
20250210,103100,54836418000,23400,23400,23450,23350,13538
20250210,103000,54519527250,23400,23350,23450,23300,41606
20250210,102900,53545821600,23300,23350,23350,23300,4686
20250210,102800,53436446600,23300,23350,23350,23300,2939
20250210,102700,53367933700,23300,23300,23350,23300,4664
20250210,102600,53259222950,23300,23350,23350,23300,1986
20250210,102500,53212913950,23350,23350,23350,23300,11828
20250210,102400,52937079550,23300,23350,23350,23300,7179
20250210,102300,52769509250,23300,23400,23400,23300,24603
20250210,102200,52195072250,23350,23350,23400,23350,8100
20250210,102100,52005867450,23400,23400,23400,23350,1608
20250210,102000,51968287450,23400,23400,23400,23350,1688
20250210,101900,51928845350,23350,23400,23400,23350,5281
20250210,101800,51805512550,23400,23400,23400,23350,1627
20250210,101700,51767493350,23350,23350,23400,23350,10163
20250210,101600,51530169500,23300,23350,23400,23300,25778
20250210,101500,50928347600,23350,23350,23400,23300,11005
20250210,101400,50671646400,23400,23400,23400,23250,82923
20250210,101300,48738799650,23350,23400,23400,23350,34698
20250210,101200,47928422400,23400,23400,23400,23350,4753
20250210,101100,47817352100,23350,23450,23500,23350,14964
20250210,101000,47467091250,23450,23450,23450,23400,6307
20250210,100900,47319332800,23450,23450,23500,23400,5027
20250210,100800,47201431750,23400,23450,23500,23400,42545
20250210,100700,46205608100,23450,23400,23500,23400,9737
20250210,100600,45977242100,23450,23500,23550,23400,12173
20250210,100500,45691731550,23500,23500,23550,23450,3518
20250210,100400,45609060800,23500,23500,23550,23450,8102
20250210,100300,45418674750,23450,23450,23500,23450,12372
20250210,100200,45128395600,23500,23550,23550,23450,20037
20250210,100100,44657837550,23550,23550,23550,23500,2755
20250210,100000,44593007000,23550,23550,23550,23500,1556
20250210,095900,44556380350,23550,23500,23550,23450,17388
20250210,095800,44147627600,23500,23500,23500,23450,2666
20250210,095700,44085027650,23500,23500,23500,23450,8074
20250210,095600,43895578050,23450,23450,23500,23450,13874
20250210,095500,43569591200,23450,23500,23500,23450,3512
20250210,095400,43487112750,23450,23450,23550,23400,22047
20250210,095300,42969742850,23400,23550,23550,23400,23195
20250210,095200,42425785300,23500,23550,23600,23500,6603
20250210,095100,42270548900,23600,23550,23600,23550,7704
20250210,095000,42088914750,23550,23600,23600,23550,7125
20250210,094900,41921010250,23600,23550,23600,23500,3598
20250210,094800,41836261550,23550,23650,23650,23500,19120
20250210,094700,41385226750,23650,23650,23650,23600,20273
20250210,094600,40905959300,23650,23600,23650,23550,26337
20250210,094500,40284398500,23600,23550,23600,23550,4043
20250210,094400,40189040700,23600,23500,23600,23400,47451
20250210,094300,39074449150,23500,23450,23500,23450,20518
20250210,094200,38592984450,23450,23500,23500,23450,15769
20250210,094100,38223057400,23450,23500,23500,23450,3380
20250210,094000,38143694000,23450,23450,23500,23450,5155
20250210,093900,38022676250,23450,23500,23500,23450,11234
20250210,093800,37759175450,23450,23500,23500,23450,8513
20250210,093700,37559437700,23500,23450,23500,23450,4434
20250210,093600,37455335700,23500,23400,23500,23400,8655
20250210,093500,37252382900,23450,23450,23450,23400,15975
20250210,093400,36878191600,23450,23450,23450,23400,25496
20250210,093300,36280671150,23400,23450,23500,23400,33295
20250210,093200,35500161150,23500,23500,23550,23450,11105
20250210,093100,35239255400,23550,23550,23550,23500,5657
20250210,093000,35106232800,23500,23500,23550,23500,10098
20250210,092900,34868851600,23550,23500,23550,23500,31346
20250210,092800,34131441100,23550,23600,23600,23500,15810
20250210,092700,33759332650,23550,23600,23600,23550,17255
20250210,092600,33352635100,23600,23650,23650,23600,21461
20250210,092500,32846019600,23600,23600,23650,23600,9560
20250210,092400,32620118200,23600,23700,23700,23600,20455
20250210,092300,32136664300,23650,23750,23750,23650,30015
20250210,092200,31425654300,23750,23600,23750,23600,30576
20250210,092100,30701297400,23650,23600,23650,23550,28639
20250210,092000,30025215200,23600,23700,23750,23550,79567
20250210,091900,28142307450,23700,23650,23700,23600,62122
20250210,091800,26671610700,23600,23650,23650,23600,16994
20250210,091700,26269970900,23600,23550,23650,23550,21874
20250210,091600,25753931700,23550,23550,23600,23500,14919
20250210,091500,25402845450,23550,23500,23550,23500,3964
20250210,091400,25309640250,23500,23500,23550,23450,15648
20250210,091300,24941995050,23500,23450,23500,23450,7927
20250210,091200,24755781000,23450,23500,23550,23400,23657
20250210,091100,24200308900,23500,23550,23650,23450,42985
20250210,091000,23188614750,23600,23700,23700,23500,77229
20250210,090900,21365300600,23700,23500,23700,23450,131395
20250210,090800,18265398200,23500,23400,23500,23350,44996
20250210,090700,17212024650,23400,23400,23400,23350,19321
20250210,090600,16760084250,23350,23350,23400,23300,52134
20250210,090500,15542635300,23300,23300,23350,23250,108609
20250210,090400,13012666750,23250,23400,23400,23250,56534
20250210,090300,11694421250,23400,23400,23450,23300,53816
20250210,090200,10436860750,23450,23500,23500,23300,96206
20250210,090100,8185492400,23500,23550,23600,23400,92655
20250210,090000,6010199300,23550,23600,23650,23400,253623