stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,191800,121773821100,23550,23550,23550,23550,119204
20250211,191700,121773821100,23550,23550,23550,23550,0
20250211,191600,121773821100,23550,23550,23550,23550,0
20250211,191500,121773821100,23550,23550,23550,23550,0
20250211,191400,121773821100,23550,23550,23550,23550,0
20250211,191300,121773821100,23550,23550,23550,23550,0
20250211,191200,121773821100,23550,23550,23550,23550,0
20250211,191100,121773821100,23550,23550,23550,23550,0
20250211,191000,121773821100,23550,23550,23550,23550,0
20250211,190900,121773821100,23550,23550,23550,23550,0
20250211,190800,121773821100,23550,23550,23550,23550,0
20250211,190700,121773821100,23550,23550,23550,23550,0
20250211,190600,121773821100,23550,23550,23550,23550,0
20250211,190500,121773821100,23550,23550,23550,23550,0
20250211,190400,121773821100,23550,23550,23550,23550,0
20250211,190300,121773821100,23550,23550,23550,23550,0
20250211,190200,121773821100,23550,23550,23550,23550,0
20250211,190100,121773821100,23550,23550,23550,23550,0
20250211,190000,121773821100,23550,23550,23550,23550,0
20250211,185900,121773821100,23550,23550,23550,23550,0
20250211,185800,121773821100,23550,23550,23550,23550,0
20250211,185700,121773821100,23550,23550,23550,23550,0
20250211,185600,121773821100,23550,23550,23550,23550,0
20250211,185500,121773821100,23550,23550,23550,23550,0
20250211,185400,121773821100,23550,23550,23550,23550,0
20250211,185300,121773821100,23550,23550,23550,23550,0
20250211,185200,121773821100,23550,23550,23550,23550,0
20250211,185100,121773821100,23550,23550,23550,23550,0
20250211,185000,121773821100,23550,23550,23550,23550,0
20250211,184900,121773821100,23550,23550,23550,23550,0
20250211,184800,121773821100,23550,23550,23550,23550,119204
20250211,184700,121773821100,23550,23550,23550,23550,0
20250211,184600,121773821100,23550,23550,23550,23550,0
20250211,184500,121773821100,23550,23550,23550,23550,0
20250211,184400,121773821100,23550,23550,23550,23550,0
20250211,184300,121773821100,23550,23550,23550,23550,0
20250211,184200,121773821100,23550,23550,23550,23550,0
20250211,184100,121773821100,23550,23550,23550,23550,0
20250211,184000,121773821100,23550,23550,23550,23550,0
20250211,183900,121773821100,23550,23550,23550,23550,0
20250211,183800,121773821100,23550,23550,23550,23550,0
20250211,183700,121773821100,23550,23550,23550,23550,0
20250211,183600,121773821100,23550,23550,23550,23550,0
20250211,183500,121773821100,23550,23550,23550,23550,0
20250211,183400,121773821100,23550,23550,23550,23550,0
20250211,183300,121773821100,23550,23550,23550,23550,0
20250211,183200,121773821100,23550,23550,23550,23550,0
20250211,183100,121773821100,23550,23550,23550,23550,0
20250211,183000,121773821100,23550,23550,23550,23550,0
20250211,182900,121773821100,23550,23550,23550,23550,0
20250211,182800,121773821100,23550,23550,23550,23550,0
20250211,182700,121773821100,23550,23550,23550,23550,0
20250211,182600,121773821100,23550,23550,23550,23550,0
20250211,182500,121773821100,23550,23550,23550,23550,0
20250211,182400,121773821100,23550,23550,23550,23550,0
20250211,182300,121773821100,23550,23550,23550,23550,0
20250211,182200,121773821100,23550,23550,23550,23550,0
20250211,182100,121773821100,23550,23550,23550,23550,0
20250211,182000,121773821100,23550,23550,23550,23550,0
20250211,181900,121773821100,23550,23550,23550,23550,0
20250211,181800,121773821100,23550,23550,23550,23550,119204
20250211,181700,121773821100,23550,23550,23550,23550,0
20250211,181600,121773821100,23550,23550,23550,23550,0
20250211,181500,121773821100,23550,23550,23550,23550,0
20250211,181400,121773821100,23550,23550,23550,23550,0
20250211,181300,121773821100,23550,23550,23550,23550,0
20250211,181200,121773821100,23550,23550,23550,23550,0
20250211,181100,121773821100,23550,23550,23550,23550,0
20250211,181000,121773821100,23550,23550,23550,23550,0
20250211,180900,121773821100,23550,23550,23550,23550,0
20250211,180800,121773821100,23550,23550,23550,23550,0
20250211,180700,121773821100,23550,23550,23550,23550,0
20250211,180600,121773821100,23550,23550,23550,23550,0
20250211,180500,121773821100,23550,23550,23550,23550,0
20250211,180400,121773821100,23550,23550,23550,23550,0
20250211,180300,121773821100,23550,23550,23550,23550,0
20250211,180200,121773821100,23550,23550,23550,23550,0
20250211,180100,121773821100,23550,23550,23550,23550,0
20250211,180000,121773821100,23550,23550,23550,23550,0
20250211,175900,121773821100,23550,23550,23550,23550,0
20250211,175800,121773821100,23550,23550,23550,23550,0
20250211,175700,121773821100,23550,23550,23550,23550,0
20250211,175600,121773821100,23550,23550,23550,23550,0
20250211,175500,121773821100,23550,23550,23550,23550,0
20250211,175400,121773821100,23550,23550,23550,23550,0
20250211,175300,121773821100,23550,23550,23550,23550,0
20250211,175200,121773821100,23550,23550,23550,23550,0
20250211,175100,121773821100,23550,23550,23550,23550,0
20250211,175000,121773821100,23550,23550,23550,23550,0
20250211,174900,121773821100,23550,23550,23550,23550,0
20250211,174800,121773821100,23550,23550,23550,23550,119204
20250211,174700,121773821100,23550,23550,23550,23550,0
20250211,174600,121773821100,23550,23550,23550,23550,0
20250211,174500,121773821100,23550,23550,23550,23550,0
20250211,174400,121773821100,23550,23550,23550,23550,0
20250211,174300,121773821100,23550,23550,23550,23550,0
20250211,174200,121773821100,23550,23550,23550,23550,0
20250211,174100,121773821100,23550,23550,23550,23550,0
20250211,174000,121773821100,23550,23550,23550,23550,0
20250211,173900,121773821100,23550,23550,23550,23550,0
20250211,173800,121773821100,23550,23550,23550,23550,0
20250211,173700,121773821100,23550,23550,23550,23550,0
20250211,173600,121773821100,23550,23550,23550,23550,0
20250211,173500,121773821100,23550,23550,23550,23550,0
20250211,173400,121773821100,23550,23550,23550,23550,0
20250211,173300,121773821100,23550,23550,23550,23550,0
20250211,173200,121773821100,23550,23550,23550,23550,0
20250211,173100,121773821100,23550,23550,23550,23550,0
20250211,173000,121773821100,23550,23550,23550,23550,0
20250211,172900,121773821100,23550,23550,23550,23550,0
20250211,172800,121773821100,23550,23550,23550,23550,0
20250211,172700,121773821100,23550,23550,23550,23550,0
20250211,172600,121773821100,23550,23550,23550,23550,0
20250211,172500,121773821100,23550,23550,23550,23550,0
20250211,172400,121773821100,23550,23550,23550,23550,0
20250211,172300,121773821100,23550,23550,23550,23550,0
20250211,172200,121773821100,23550,23550,23550,23550,0
20250211,172100,121773821100,23550,23550,23550,23550,0
20250211,172000,121773821100,23550,23550,23550,23550,0
20250211,171900,121773821100,23550,23550,23550,23550,0
20250211,171800,121773821100,23550,23550,23550,23550,119204
20250211,171700,121773821100,23550,23550,23550,23550,0
20250211,171600,121773821100,23550,23550,23550,23550,0
20250211,171500,121773821100,23550,23550,23550,23550,0
20250211,171400,121773821100,23550,23550,23550,23550,0
20250211,171300,121773821100,23550,23550,23550,23550,0
20250211,171200,121773821100,23550,23550,23550,23550,0
20250211,171100,121773821100,23550,23550,23550,23550,0
20250211,171000,121773821100,23550,23550,23550,23550,0
20250211,170900,121773821100,23550,23550,23550,23550,0
20250211,170800,121773821100,23550,23550,23550,23550,0
20250211,170700,121773821100,23550,23550,23550,23550,0
20250211,170600,121773821100,23550,23550,23550,23550,0
20250211,170500,121773821100,23550,23550,23550,23550,0
20250211,170400,121773821100,23550,23550,23550,23550,0
20250211,170300,121773821100,23550,23550,23550,23550,0
20250211,170200,121773821100,23550,23550,23550,23550,0
20250211,170100,121773821100,23550,23550,23550,23550,0
20250211,170000,121773821100,23550,23550,23550,23550,0
20250211,165900,121773821100,23550,23550,23550,23550,0
20250211,165800,121773821100,23550,23550,23550,23550,0
20250211,165700,121773821100,23550,23550,23550,23550,0
20250211,165600,121773821100,23550,23550,23550,23550,0
20250211,165500,121773821100,23550,23550,23550,23550,0
20250211,165400,121773821100,23550,23550,23550,23550,0
20250211,165300,121773821100,23550,23550,23550,23550,0
20250211,165200,121773821100,23550,23550,23550,23550,0
20250211,165100,121773821100,23550,23550,23550,23550,0
20250211,165000,121773821100,23550,23550,23550,23550,0
20250211,164900,121773821100,23550,23550,23550,23550,0
20250211,164800,121773821100,23550,23550,23550,23550,119204
20250211,164700,121773821100,23550,23550,23550,23550,0
20250211,164600,121773821100,23550,23550,23550,23550,0
20250211,164500,121773821100,23550,23550,23550,23550,0
20250211,164400,121773821100,23550,23550,23550,23550,0
20250211,164300,121773821100,23550,23550,23550,23550,0
20250211,164200,121773821100,23550,23550,23550,23550,0
20250211,164100,121773821100,23550,23550,23550,23550,0
20250211,164000,121773821100,23550,23550,23550,23550,0
20250211,163900,121773821100,23550,23550,23550,23550,0
20250211,163800,121773821100,23550,23550,23550,23550,0
20250211,163700,121773821100,23550,23550,23550,23550,0
20250211,163600,121773821100,23550,23550,23550,23550,0
20250211,163500,121773821100,23550,23550,23550,23550,0
20250211,163400,121773821100,23550,23550,23550,23550,0
20250211,163300,121773821100,23550,23550,23550,23550,0
20250211,163200,121773821100,23550,23550,23550,23550,0
20250211,163100,121773821100,23550,23550,23550,23550,0
20250211,163000,121773821100,23550,23550,23550,23550,0
20250211,162900,121773821100,23550,23550,23550,23550,0
20250211,162800,121773821100,23550,23550,23550,23550,0
20250211,162700,121773821100,23550,23550,23550,23550,0
20250211,162600,121773821100,23550,23550,23550,23550,0
20250211,162500,121773821100,23550,23550,23550,23550,0
20250211,162400,121773821100,23550,23550,23550,23550,0
20250211,162300,121773821100,23550,23550,23550,23550,0
20250211,162200,121773821100,23550,23550,23550,23550,0
20250211,162100,121773821100,23550,23550,23550,23550,0
20250211,162000,121773821100,23550,23550,23550,23550,0
20250211,161900,121773821100,23550,23550,23550,23550,0
20250211,161800,121773821100,23550,23550,23550,23550,119204
20250211,161700,121773821100,23550,23550,23550,23550,0
20250211,161600,121773821100,23550,23550,23550,23550,0
20250211,161500,121773821100,23550,23550,23550,23550,0
20250211,161400,121773821100,23550,23550,23550,23550,0
20250211,161300,121773821100,23550,23550,23550,23550,0
20250211,161200,121773821100,23550,23550,23550,23550,0
20250211,161100,121773821100,23550,23550,23550,23550,0
20250211,161000,121773821100,23550,23550,23550,23550,0
20250211,160900,121773821100,23550,23550,23550,23550,0
20250211,160800,121773821100,23550,23550,23550,23550,0
20250211,160700,121773821100,23550,23550,23550,23550,0
20250211,160600,121773821100,23550,23550,23550,23550,0
20250211,160500,121773821100,23550,23550,23550,23550,0
20250211,160400,121773821100,23550,23550,23550,23550,0
20250211,160300,121773821100,23550,23550,23550,23550,0
20250211,160200,121773821100,23550,23550,23550,23550,0
20250211,160100,121773821100,23550,23550,23550,23550,0
20250211,160000,121773821100,23550,23550,23550,23550,0
20250211,155900,121773821100,23550,23550,23550,23550,0
20250211,155800,121773821100,23550,23550,23550,23550,0
20250211,155700,121773821100,23550,23550,23550,23550,0
20250211,155600,121773821100,23550,23550,23550,23550,0
20250211,155500,121773821100,23550,23550,23550,23550,0
20250211,155400,121773821100,23550,23550,23550,23550,0
20250211,155300,121773821100,23550,23550,23550,23550,0
20250211,155200,121773821100,23550,23550,23550,23550,0
20250211,155100,121773821100,23550,23550,23550,23550,0
20250211,155000,121773821100,23550,23550,23550,23550,0
20250211,154900,121773821100,23550,23550,23550,23550,0
20250211,154800,121773821100,23550,23550,23550,23550,119204
20250211,154700,121773821100,23550,23550,23550,23550,0
20250211,154600,121773821100,23550,23550,23550,23550,0
20250211,154500,121773821100,23550,23550,23550,23550,0
20250211,154400,121773821100,23550,23550,23550,23550,0
20250211,154300,121773821100,23550,23550,23550,23550,0
20250211,154200,121773821100,23550,23550,23550,23550,0
20250211,154100,121773821100,23550,23550,23550,23550,0
20250211,154000,121773821100,23550,23550,23550,23550,0
20250211,153900,121773821100,23550,23550,23550,23550,0
20250211,153800,121773821100,23550,23550,23550,23550,0
20250211,153700,121773821100,23550,23550,23550,23550,0
20250211,153600,121773821100,23550,23550,23550,23550,0
20250211,153500,121773821100,23550,23550,23550,23550,0
20250211,153400,121773821100,23550,23550,23550,23550,0
20250211,153300,121773821100,23550,23550,23550,23550,0
20250211,153200,121773821100,23550,23550,23550,23550,0
20250211,153100,121773821100,23550,23550,23550,23550,0
20250211,153000,121773821100,23550,23550,23550,23550,119204
20250211,152900,118966566900,23550,23550,23550,23550,0
20250211,152800,118966566900,23550,23550,23550,23550,0
20250211,152700,118966566900,23550,23550,23550,23550,0
20250211,152600,118966566900,23550,23550,23550,23550,0
20250211,152500,118966566900,23550,23550,23550,23550,0
20250211,152400,118966566900,23550,23550,23550,23550,0
20250211,152300,118966566900,23550,23550,23550,23550,0
20250211,152200,118966566900,23550,23550,23550,23550,0
20250211,152100,118966566900,23550,23550,23550,23550,0
20250211,152000,118966566900,23550,23550,23550,23550,0
20250211,151900,118966566900,23550,23550,23550,23500,6981
20250211,151800,118802354500,23500,23500,23550,23500,22358
20250211,151700,118276470150,23550,23500,23550,23500,2133
20250211,151600,118226273600,23550,23600,23600,23500,18340
20250211,151500,117794317700,23550,23550,23600,23550,5989
20250211,151400,117653051650,23600,23600,23600,23550,2786
20250211,151300,117587372250,23600,23600,23600,23550,2605
20250211,151200,117525984200,23600,23550,23600,23500,11337
20250211,151100,117258991300,23500,23550,23550,23500,13870
20250211,151000,116932419300,23500,23500,23550,23500,3472
20250211,150900,116850751350,23550,23550,23550,23500,3321
20250211,150800,116772638600,23550,23500,23550,23500,4162
20250211,150700,116674671300,23550,23550,23550,23500,7638
20250211,150600,116494833750,23500,23500,23550,23500,2513
20250211,150500,116435715950,23550,23550,23550,23500,1709
20250211,150400,116395518900,23500,23500,23550,23500,5721
20250211,150300,116261031100,23550,23550,23600,23500,61873
20250211,150200,114806603350,23550,23600,23600,23500,27151
20250211,150100,114167239400,23600,23550,23600,23550,3132
20250211,150000,114093406850,23600,23550,23600,23550,4681
20250211,145900,113983102400,23600,23600,23600,23550,6626
20250211,145800,113826802100,23600,23600,23600,23550,4390
20250211,145700,113723307100,23550,23600,23600,23550,1801
20250211,145600,113680843650,23600,23550,23600,23500,7621
20250211,145500,113501326950,23550,23550,23600,23500,4246
20250211,145400,113401290200,23550,23550,23600,23500,5103
20250211,145300,113281050600,23550,23500,23600,23500,10610
20250211,145200,113031265350,23500,23550,23600,23500,8090
20250211,145100,112840728550,23550,23550,23600,23550,7885
20250211,145000,112654969000,23550,23600,23650,23500,23561
20250211,144900,112099320700,23600,23600,23650,23550,12950
20250211,144800,111793622250,23600,23550,23600,23500,22958
20250211,144700,111252650150,23550,23500,23550,23500,7284
20250211,144600,111081155300,23500,23550,23550,23500,5260
20250211,144500,110957472600,23500,23500,23550,23500,2883
20250211,144400,110889668150,23550,23550,23550,23500,4100
20250211,144300,110793211400,23500,23550,23550,23500,4478
20250211,144200,110687825950,23550,23500,23550,23500,4224
20250211,144100,110588497550,23550,23550,23550,23500,13830
20250211,144000,110263295850,23550,23500,23550,23500,6561
20250211,143900,110109032300,23500,23550,23550,23500,4093
20250211,143800,110012753750,23550,23500,23550,23500,7949
20250211,143700,109825789150,23550,23550,23550,23500,4092
20250211,143600,109729491500,23550,23550,23550,23500,2416
20250211,143500,109672632900,23500,23500,23550,23500,6131
20250211,143400,109528315950,23500,23550,23550,23500,2457
20250211,143300,109470527650,23550,23550,23550,23500,6339
20250211,143200,109321461650,23550,23550,23550,23500,1815
20250211,143100,109278753550,23550,23600,23600,23500,16304
20250211,143000,108894964400,23600,23550,23600,23550,9675
20250211,142900,108666823650,23600,23550,23600,23550,7861
20250211,142800,108481353150,23600,23500,23600,23500,7824
20250211,142700,108297119600,23550,23500,23550,23500,9808
20250211,142600,108066233800,23550,23600,23600,23500,28761
20250211,142500,107389234250,23550,23600,23650,23550,18789
20250211,142400,106945853550,23600,23650,23650,23600,10196
20250211,142300,106705163950,23650,23650,23650,23600,3611
20250211,142200,106619862750,23600,23650,23650,23600,5387
20250211,142100,106492541400,23650,23650,23650,23600,1662
20250211,142000,106453262750,23600,23650,23650,23600,19005
20250211,141900,106004639850,23650,23650,23650,23600,6893
20250211,141800,105841659150,23650,23600,23650,23600,8902
20250211,141700,105631198200,23600,23650,23650,23600,14214
20250211,141600,105295386200,23600,23650,23650,23600,3711
20250211,141500,105207755200,23600,23650,23650,23600,10680
20250211,141400,104955622250,23650,23600,23650,23600,17421
20250211,141300,104544426700,23650,23650,23650,23600,3059
20250211,141200,104472164700,23600,23650,23650,23600,2696
20250211,141100,104408454500,23600,23600,23650,23600,4830
20250211,141000,104294295800,23650,23650,23650,23600,23320
20250211,140900,103742819100,23650,23650,23650,23600,5095
20250211,140800,103622398650,23650,23650,23650,23600,1765
20250211,140700,103580700850,23600,23600,23650,23600,4052
20250211,140600,103484955900,23600,23600,23650,23600,2030
20250211,140500,103437013900,23650,23600,23650,23600,2092
20250211,140400,103387611800,23650,23600,23650,23600,3967
20250211,140300,103293909600,23600,23650,23650,23600,2726
20250211,140200,103229532400,23650,23600,23650,23600,2582
20250211,140100,103168559750,23600,23600,23650,23600,7448
20250211,140000,102992746300,23650,23650,23650,23600,2145
20250211,135900,102942082700,23600,23600,23650,23600,4719
20250211,135800,102830651050,23600,23650,23650,23600,10459
20250211,135700,102583647350,23600,23650,23650,23600,3237
20250211,135600,102507210750,23650,23600,23650,23600,8810
20250211,135500,102299257100,23600,23650,23650,23600,15354
20250211,135400,101936733300,23650,23600,23650,23600,4220
20250211,135300,101836971150,23650,23600,23650,23600,4067
20250211,135200,101740818350,23650,23600,23650,23600,7963
20250211,135100,101552554700,23650,23600,23650,23550,26263
20250211,135000,100932799500,23550,23600,23600,23550,14442
20250211,134900,100592562750,23600,23550,23600,23550,2531
20250211,134800,100532899000,23600,23600,23600,23550,3993
20250211,134700,100438807200,23550,23600,23600,23550,3998
20250211,134600,100344588450,23550,23650,23650,23550,48048
20250211,134500,99210956750,23650,23650,23650,23600,4100
20250211,134400,99114154650,23600,23650,23650,23600,2611
20250211,134300,99052466000,23650,23600,23650,23600,7278
20250211,134200,98880631500,23650,23650,23650,23600,2860
20250211,134100,98813058650,23650,23650,23650,23600,2547
20250211,134000,98752893000,23650,23650,23650,23600,8170
20250211,133900,98559789550,23600,23650,23650,23600,1661
20250211,133800,98520535450,23600,23650,23650,23600,5169
20250211,133700,98398362450,23650,23650,23650,23600,1626
20250211,133600,98359947900,23650,23600,23650,23600,2257
20250211,133500,98306618250,23650,23650,23650,23600,3203
20250211,133400,98230938450,23650,23650,23650,23600,10892
20250211,133300,97973433050,23600,23650,23650,23600,9889
20250211,133200,97739593400,23650,23700,23700,23600,16953
20250211,133100,97338612600,23700,23700,23700,23650,8778
20250211,133000,97130970850,23700,23650,23700,23650,2261
20250211,132900,97077459000,23700,23700,23700,23650,1376
20250211,132800,97044880750,23650,23650,23700,23650,3973
20250211,132700,96950865200,23650,23700,23700,23650,43123
20250211,132600,95930919100,23700,23750,23750,23650,10618
20250211,132500,95679255450,23700,23750,23750,23700,4330
20250211,132400,95576578000,23750,23750,23750,23700,4325
20250211,132300,95473910600,23700,23750,23750,23700,6195
20250211,132200,95326975100,23700,23700,23750,23700,3260
20250211,132100,95249642400,23700,23700,23750,23700,1374
20250211,132000,95217036700,23750,23700,23750,23700,2060
20250211,131900,95168198700,23750,23700,23750,23700,3320
20250211,131800,95089384950,23700,23750,23750,23700,2441
20250211,131700,95031504500,23750,23750,23750,23700,17177
20250211,131600,94624294050,23750,23700,23750,23700,2843
20250211,131500,94556855650,23700,23700,23750,23700,2854
20250211,131400,94489165750,23750,23750,23750,23700,3115
20250211,131300,94415315350,23750,23750,23750,23700,4159
20250211,131200,94316678500,23700,23700,23750,23700,7304
20250211,131100,94143516300,23750,23750,23750,23700,1860
20250211,131000,94099349700,23750,23700,23750,23700,2119
20250211,130900,94049074450,23700,23700,23750,23700,3137
20250211,130800,93974708700,23700,23750,23750,23700,2726
20250211,130700,93910067350,23750,23700,23750,23700,3819
20250211,130600,93819507200,23700,23750,23800,23700,16479
20250211,130500,93428627350,23750,23800,23800,23750,9257
20250211,130400,93208727250,23800,23800,23800,23750,4452
20250211,130300,93102942950,23800,23800,23800,23750,3114
20250211,130200,93028954250,23800,23750,23800,23750,9485
20250211,130100,92803642600,23750,23750,23800,23700,26442
20250211,130000,92175642700,23700,23800,23800,23700,24405
20250211,125900,91595989200,23750,23800,23800,23750,10287
20250211,125800,91351206800,23800,23750,23800,23750,2137
20250211,125700,91300392850,23800,23800,23800,23750,3524
20250211,125600,91216617350,23750,23800,23800,23750,1532
20250211,125500,91180178750,23800,23800,23800,23750,3841
20250211,125400,91088905300,23800,23800,23800,23750,2359
20250211,125300,91032773500,23750,23800,23800,23750,1810
20250211,125200,90989752250,23800,23800,23850,23750,12788
20250211,125100,90685393650,23800,23850,23850,23800,5360
20250211,125000,90557763350,23850,23850,23850,23800,2867
20250211,124900,90489454050,23800,23850,23850,23800,5782
20250211,124800,90351763350,23800,23850,23850,23800,3099
20250211,124700,90277888250,23800,23850,23850,23800,3590
20250211,124600,90192386700,23850,23850,23850,23800,1972
20250211,124500,90145357550,23850,23850,23850,23800,1629
20250211,124400,90106579950,23850,23800,23850,23800,1747
20250211,124300,90064942300,23850,23850,23850,23800,11953
20250211,124200,89780448000,23850,23850,23850,23800,1982
20250211,124100,89733223650,23850,23800,23850,23800,11937
20250211,124000,89449009200,23800,23800,23800,23750,2087
20250211,123900,89399347950,23800,23800,23800,23750,12865
20250211,123800,89093168850,23800,23800,23800,23750,5905
20250211,123700,88952676100,23800,23800,23800,23750,5808
20250211,123600,88814491250,23800,23750,23800,23750,2954
20250211,123500,88744210600,23800,23800,23800,23750,2078
20250211,123400,88694824900,23750,23800,23800,23750,1329
20250211,123300,88663214100,23800,23750,23800,23750,3360
20250211,123200,88583346500,23750,23800,23800,23750,2240
20250211,123100,88530043550,23750,23800,23800,23750,2728
20250211,123000,88465127400,23800,23800,23800,23750,2321
20250211,122900,88409929350,23800,23750,23800,23750,4111
20250211,122800,88312206850,23800,23800,23800,23750,924
20250211,122700,88290221600,23800,23800,23800,23750,9440
20250211,122600,88065556250,23800,23750,23800,23750,2423
20250211,122500,88007979150,23750,23800,23800,23750,2414
20250211,122400,87950583200,23800,23750,23800,23700,13076
20250211,122300,87640027400,23750,23750,23750,23700,2209
20250211,122200,87587581100,23750,23750,23750,23700,2888
20250211,122100,87519027350,23750,23700,23750,23650,7077
20250211,122000,87351270250,23750,23700,23750,23650,11397
20250211,121900,87081164350,23700,23750,23750,23650,19110
20250211,121800,86628243650,23700,23700,23750,23700,3353
20250211,121700,86548677450,23750,23750,23800,23700,30633
20250211,121600,85821344150,23750,23800,23800,23750,2780
20250211,121500,85755262950,23800,23750,23800,23750,1891
20250211,121400,85710289400,23800,23750,23800,23750,1642
20250211,121300,85671231700,23800,23800,23800,23750,1768
20250211,121200,85629205950,23800,23800,23800,23750,2647
20250211,121100,85566270900,23800,23800,23800,23750,3078
20250211,121000,85493134150,23800,23750,23800,23750,4349
20250211,120900,85389737100,23800,23800,23800,23750,781
20250211,120800,85371151150,23800,23750,23800,23750,4624
20250211,120700,85261118750,23800,23750,23800,23700,14824
20250211,120600,84909318650,23750,23750,23800,23750,4864
20250211,120500,84793766050,23800,23750,23800,23750,8748
20250211,120400,84585968200,23800,23750,23800,23750,3302
20250211,120300,84507502100,23750,23800,23850,23750,73224
20250211,120200,82767913650,23800,23850,23900,23800,38244
20250211,120100,81857246000,23900,23850,23900,23800,19179
20250211,120000,81399786200,23850,23850,23900,23850,2630
20250211,115900,81337012200,23850,23900,23900,23850,1652
20250211,115800,81297560750,23850,23850,23900,23800,5358
20250211,115700,81169736400,23850,23900,23900,23800,17034
20250211,115600,80763449500,23900,23900,23900,23850,6386
20250211,115500,80610888400,23900,23850,23900,23850,5277
20250211,115400,80484941750,23900,23950,23950,23850,33184
20250211,115300,79692225600,23950,23900,23950,23850,22066
20250211,115200,79164454950,23900,23900,23900,23850,8563
20250211,115100,78959874750,23900,23900,23950,23800,84244
20250211,115000,76946795550,23900,23800,23900,23800,92042
20250211,114900,74751583950,23800,23850,23850,23800,6755
20250211,114800,74590726650,23850,23850,23850,23800,2824
20250211,114700,74523419850,23850,23800,23850,23750,56151
20250211,114600,73187036700,23750,23750,23800,23750,20855
20250211,114500,72691667750,23800,23800,23800,23750,5476
20250211,114400,72561507150,23800,23800,23800,23750,5395
20250211,114300,72433192000,23800,23700,23800,23700,16628
20250211,114200,72038228150,23750,23750,23800,23700,23498
20250211,114100,71480736650,23750,23800,23800,23750,2228
20250211,114000,71427786300,23800,23800,23800,23750,3078
20250211,113900,71354603750,23750,23750,23800,23750,5950
20250211,113800,71213179250,23800,23750,23800,23750,3031
20250211,113700,71141150100,23750,23800,23800,23750,7340
20250211,113600,70966557400,23800,23750,23800,23750,6711
20250211,113500,70807104950,23750,23800,23800,23750,21822
20250211,113400,70288811300,23800,23800,23800,23750,5829
20250211,113300,70150257350,23800,23800,23800,23750,10757
20250211,113200,69894316100,23800,23750,23800,23750,31501
20250211,113100,69144596100,23800,23750,23800,23750,3976
20250211,113000,69050089650,23750,23800,23800,23750,12852
20250211,112900,68744237100,23800,23750,23800,23700,71152
20250211,112800,67053483650,23750,23700,23750,23700,3502
20250211,112700,66970351500,23700,23700,23750,23700,7409
20250211,112600,66794431700,23750,23700,23750,23700,6627
20250211,112500,66637272650,23700,23700,23750,23700,5214
20250211,112400,66513520150,23700,23700,23750,23700,4416
20250211,112300,66408761750,23750,23750,23750,23700,2042
20250211,112200,66360308650,23700,23750,23750,23700,5199
20250211,112100,66237005750,23750,23750,23750,23700,21737
20250211,112000,65720755550,23750,23750,23750,23700,15694
20250211,111900,65348056600,23700,23700,23750,23700,2614
20250211,111800,65286072550,23700,23750,23750,23700,5943
20250211,111700,65145043500,23750,23750,23750,23700,13589
20250211,111600,64822406500,23750,23700,23750,23650,7649
20250211,111500,64641122200,23700,23700,23750,23650,10888
20250211,111400,64383077450,23650,23700,23700,23650,11444
20250211,111300,64111923500,23700,23650,23700,23650,51796
20250211,111200,62885007150,23650,23700,23700,23650,1743
20250211,111100,62843720450,23700,23650,23700,23650,3591
20250211,111000,62758673100,23650,23650,23650,23550,34839
20250211,110900,61935527450,23600,23600,23650,23550,41623
20250211,110800,60953320650,23600,23550,23600,23550,597
20250211,110700,60939248450,23550,23600,23600,23550,5459
20250211,110600,60810563200,23600,23550,23600,23550,2203
20250211,110500,60758632450,23600,23550,23600,23550,2197
20250211,110400,60706852800,23600,23550,23600,23550,4869
20250211,110300,60592015900,23600,23600,23600,23550,4406
20250211,110200,60488229000,23600,23500,23600,23450,40739
20250211,110100,59529690850,23500,23500,23500,23450,1055
20250211,110000,59504923900,23500,23450,23500,23450,3784
20250211,105900,59416109350,23450,23450,23500,23450,1911
20250211,105800,59371240900,23500,23500,23500,23450,2380
20250211,105700,59315329700,23450,23500,23500,23450,15739
20250211,105600,58946110550,23500,23500,23500,23450,4680
20250211,105500,58836141250,23500,23500,23550,23450,11428
20250211,105400,58567665600,23550,23500,23550,23450,2393
20250211,105300,58511459450,23500,23550,23550,23450,5215
20250211,105200,58388970750,23550,23500,23550,23450,5976
20250211,105100,58248515450,23500,23500,23550,23450,13908
20250211,105000,57921667100,23500,23450,23500,23450,7620
20250211,104900,57742688750,23500,23450,23500,23400,49015
20250211,104800,56593134050,23450,23550,23550,23450,41241
20250211,104700,55624361650,23550,23550,23550,23500,1641
20250211,104600,55585777600,23500,23550,23550,23500,8311
20250211,104500,55390300300,23500,23500,23550,23500,1956
20250211,104400,55344291050,23500,23500,23550,23500,1890
20250211,104300,55299810950,23550,23550,23550,23500,2895
20250211,104200,55231761600,23500,23550,23600,23500,15082
20250211,104100,54876700850,23550,23600,23600,23500,14881
20250211,104000,54526319300,23600,23500,23600,23500,11171
20250211,103900,54263208100,23550,23500,23550,23500,8097
20250211,103800,54072629150,23500,23550,23550,23500,2181
20250211,103700,54021312900,23550,23550,23550,23500,2382
20250211,103600,53965268750,23550,23550,23550,23500,14736
20250211,103500,53618281850,23500,23500,23550,23500,1496
20250211,103400,53583081200,23550,23500,23550,23500,3612
20250211,103300,53498123800,23550,23500,23550,23500,1254
20250211,103200,53468619700,23500,23550,23550,23500,13435
20250211,103100,53152598100,23500,23550,23550,23500,3160
20250211,103000,53078204200,23500,23550,23550,23500,3606
20250211,102900,52993353100,23550,23550,23550,23500,6279
20250211,102800,52845601600,23500,23500,23550,23500,4321
20250211,102700,52744004350,23550,23550,23550,23500,1227
20250211,102600,52715120300,23500,23550,23550,23500,2207
20250211,102500,52663210350,23500,23550,23600,23500,9008
20250211,102400,52451074450,23550,23600,23600,23550,5854
20250211,102300,52313057850,23600,23600,23600,23550,11508
20250211,102200,52041972750,23550,23600,23600,23550,2395
20250211,102100,51985530450,23600,23600,23600,23550,1887
20250211,102000,51941004700,23600,23600,23600,23550,3242
20250211,101900,51864614750,23550,23550,23600,23500,10048
20250211,101800,51628000650,23500,23600,23600,23500,22852
20250211,101700,51089976000,23600,23650,23650,23550,34179
20250211,101600,50283402650,23650,23650,23650,23600,3649
20250211,101500,50197150300,23650,23650,23650,23600,20608
20250211,101400,49709940700,23650,23600,23650,23550,12181
20250211,101300,49422407750,23600,23550,23600,23550,15008
20250211,101200,49068345550,23600,23550,23600,23550,6918
20250211,101100,48905142350,23550,23550,23600,23550,5502
20250211,101000,48775457350,23600,23600,23600,23550,4323
20250211,100900,48673519750,23550,23550,23600,23550,10287
20250211,100800,48431192700,23600,23600,23600,23550,3709
20250211,100700,48343796650,23600,23550,23600,23550,6006
20250211,100600,48202210500,23550,23550,23600,23500,14627
20250211,100500,47857651950,23550,23600,23600,23500,37277
20250211,100400,46980528000,23550,23600,23650,23550,58719
20250211,100300,45596361800,23650,23650,23700,23600,27259
20250211,100200,44951725900,23650,23650,23700,23650,8901
20250211,100100,44740884700,23700,23650,23700,23650,3733
20250211,100000,44652538050,23700,23700,23700,23650,22437
20250211,095900,44121537600,23700,23650,23700,23600,35679
20250211,095800,43277644350,23650,23700,23750,23650,19706
20250211,095700,42810739750,23700,23800,23850,23700,73931
20250211,095600,41054036550,23800,23800,23850,23750,106097
20250211,095500,38528711300,23800,23700,23800,23700,72748
20250211,095400,36801036350,23700,23600,23750,23600,128168
20250211,095300,33768419300,23600,23550,23600,23550,12108
20250211,095200,33482748150,23600,23550,23600,23550,6213
20250211,095100,33336391100,23600,23600,23600,23550,19513
20250211,095000,32876681950,23550,23550,23600,23550,18272
20250211,094900,32446045250,23600,23650,23650,23550,59936
20250211,094800,31031800750,23600,23600,23650,23600,9746
20250211,094700,30801427350,23650,23600,23650,23600,4760
20250211,094600,30688882300,23650,23600,23650,23600,4090
20250211,094500,30592279450,23650,23650,23650,23600,9993
20250211,094400,30355962950,23650,23600,23650,23600,21967
20250211,094300,29837311650,23600,23600,23600,23550,9048
20250211,094200,29623847950,23600,23600,23600,23550,9175
20250211,094100,29407382000,23600,23600,23600,23550,2382
20250211,094000,29351214350,23550,23550,23600,23500,8188
20250211,093900,29158262500,23500,23550,23550,23500,14553
20250211,093800,28815789350,23500,23650,23650,23500,24911
20250211,093700,28228159500,23650,23650,23650,23600,26015
20250211,093600,27613446750,23650,23600,23650,23550,72644
20250211,093500,25898857650,23600,23600,23600,23550,15272
20250211,093400,25538505400,23550,23550,23600,23550,6744
20250211,093300,25379536400,23550,23550,23600,23550,8925
20250211,093200,25169198300,23600,23600,23600,23550,18946
20250211,093100,24722952650,23550,23600,23600,23550,22561
20250211,093000,24190627050,23550,23500,23600,23500,11505
20250211,092900,23919601150,23550,23550,23550,23500,10434
20250211,092800,23673926100,23550,23600,23600,23500,24544
20250211,092700,23096121000,23550,23550,23600,23550,35743
20250211,092600,22254052300,23550,23550,23550,23500,4133
20250211,092500,22156758400,23500,23550,23550,23500,14552
20250211,092400,21814129700,23500,23500,23550,23450,9188
20250211,092300,21598024900,23500,23500,23550,23450,34987
20250211,092200,20775848850,23500,23500,23550,23450,18852
20250211,092100,20332825200,23500,23500,23550,23500,7261
20250211,092000,20162062050,23550,23500,23550,23450,22524
20250211,091900,19632213950,23500,23450,23550,23450,49318
20250211,091800,18472866900,23450,23500,23500,23400,22208
20250211,091700,17952119050,23500,23500,23500,23450,19720
20250211,091600,17488777000,23500,23550,23550,23450,30870
20250211,091500,16763294250,23550,23500,23600,23500,50605
20250211,091400,15571651100,23550,23500,23550,23450,18026
20250211,091300,15147723850,23500,23450,23550,23450,80956
20250211,091200,13245400400,23500,23500,23500,23450,20893
20250211,091100,12754873050,23450,23400,23500,23350,70060
20250211,091000,11112244050,23400,23400,23450,23300,52507
20250211,090900,9884818550,23350,23350,23450,23350,52309
20250211,090800,8661251200,23350,23350,23400,23300,22722
20250211,090700,8130729150,23350,23300,23350,23250,38906
20250211,090600,7223965950,23300,23300,23300,23200,13263
20250211,090500,6915451150,23250,23350,23350,23250,16865
20250211,090400,6522504050,23350,23250,23350,23250,41617
20250211,090300,5552826450,23250,23200,23300,23150,36771
20250211,090200,4698064300,23200,23150,23250,23100,48466
20250211,090100,3573764750,23150,23150,23200,23100,38859
20250211,090000,2674244650,23150,23050,23150,23050,101804