stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250212,191800,172773950750,24250,24250,24250,24250,139924
20250212,191700,172773950750,24250,24250,24250,24250,0
20250212,191600,172773950750,24250,24250,24250,24250,0
20250212,191500,172773950750,24250,24250,24250,24250,0
20250212,191400,172773950750,24250,24250,24250,24250,0
20250212,191300,172773950750,24250,24250,24250,24250,0
20250212,191200,172773950750,24250,24250,24250,24250,0
20250212,191100,172773950750,24250,24250,24250,24250,0
20250212,191000,172773950750,24250,24250,24250,24250,0
20250212,190900,172773950750,24250,24250,24250,24250,0
20250212,190800,172773950750,24250,24250,24250,24250,0
20250212,190700,172773950750,24250,24250,24250,24250,0
20250212,190600,172773950750,24250,24250,24250,24250,0
20250212,190500,172773950750,24250,24250,24250,24250,0
20250212,190400,172773950750,24250,24250,24250,24250,0
20250212,190300,172773950750,24250,24250,24250,24250,0
20250212,190200,172773950750,24250,24250,24250,24250,0
20250212,190100,172773950750,24250,24250,24250,24250,0
20250212,190000,172773950750,24250,24250,24250,24250,0
20250212,185900,172773950750,24250,24250,24250,24250,0
20250212,185800,172773950750,24250,24250,24250,24250,0
20250212,185700,172773950750,24250,24250,24250,24250,0
20250212,185600,172773950750,24250,24250,24250,24250,0
20250212,185500,172773950750,24250,24250,24250,24250,0
20250212,185400,172773950750,24250,24250,24250,24250,0
20250212,185300,172773950750,24250,24250,24250,24250,0
20250212,185200,172773950750,24250,24250,24250,24250,0
20250212,185100,172773950750,24250,24250,24250,24250,0
20250212,185000,172773950750,24250,24250,24250,24250,0
20250212,184900,172773950750,24250,24250,24250,24250,0
20250212,184800,172773950750,24250,24250,24250,24250,139924
20250212,184700,172773950750,24250,24250,24250,24250,0
20250212,184600,172773950750,24250,24250,24250,24250,0
20250212,184500,172773950750,24250,24250,24250,24250,0
20250212,184400,172773950750,24250,24250,24250,24250,0
20250212,184300,172773950750,24250,24250,24250,24250,0
20250212,184200,172773950750,24250,24250,24250,24250,0
20250212,184100,172773950750,24250,24250,24250,24250,0
20250212,184000,172773950750,24250,24250,24250,24250,0
20250212,183900,172773950750,24250,24250,24250,24250,0
20250212,183800,172773950750,24250,24250,24250,24250,0
20250212,183700,172773950750,24250,24250,24250,24250,0
20250212,183600,172773950750,24250,24250,24250,24250,0
20250212,183500,172773950750,24250,24250,24250,24250,0
20250212,183400,172773950750,24250,24250,24250,24250,0
20250212,183300,172773950750,24250,24250,24250,24250,0
20250212,183200,172773950750,24250,24250,24250,24250,0
20250212,183100,172773950750,24250,24250,24250,24250,0
20250212,183000,172773950750,24250,24250,24250,24250,0
20250212,182900,172773950750,24250,24250,24250,24250,0
20250212,182800,172773950750,24250,24250,24250,24250,0
20250212,182700,172773950750,24250,24250,24250,24250,0
20250212,182600,172773950750,24250,24250,24250,24250,0
20250212,182500,172773950750,24250,24250,24250,24250,0
20250212,182400,172773950750,24250,24250,24250,24250,0
20250212,182300,172773950750,24250,24250,24250,24250,0
20250212,182200,172773950750,24250,24250,24250,24250,0
20250212,182100,172773950750,24250,24250,24250,24250,0
20250212,182000,172773950750,24250,24250,24250,24250,0
20250212,181900,172773950750,24250,24250,24250,24250,0
20250212,181800,172773950750,24250,24250,24250,24250,139924
20250212,181700,172773950750,24250,24250,24250,24250,0
20250212,181600,172773950750,24250,24250,24250,24250,0
20250212,181500,172773950750,24250,24250,24250,24250,0
20250212,181400,172773950750,24250,24250,24250,24250,0
20250212,181300,172773950750,24250,24250,24250,24250,0
20250212,181200,172773950750,24250,24250,24250,24250,0
20250212,181100,172773950750,24250,24250,24250,24250,0
20250212,181000,172773950750,24250,24250,24250,24250,0
20250212,180900,172773950750,24250,24250,24250,24250,0
20250212,180800,172773950750,24250,24250,24250,24250,0
20250212,180700,172773950750,24250,24250,24250,24250,0
20250212,180600,172773950750,24250,24250,24250,24250,0
20250212,180500,172773950750,24250,24250,24250,24250,0
20250212,180400,172773950750,24250,24250,24250,24250,0
20250212,180300,172773950750,24250,24250,24250,24250,0
20250212,180200,172773950750,24250,24250,24250,24250,0
20250212,180100,172773950750,24250,24250,24250,24250,0
20250212,180000,172773950750,24250,24250,24250,24250,0
20250212,175900,172773950750,24250,24250,24250,24250,0
20250212,175800,172773950750,24250,24250,24250,24250,0
20250212,175700,172773950750,24250,24250,24250,24250,0
20250212,175600,172773950750,24250,24250,24250,24250,0
20250212,175500,172773950750,24250,24250,24250,24250,0
20250212,175400,172773950750,24250,24250,24250,24250,0
20250212,175300,172773950750,24250,24250,24250,24250,0
20250212,175200,172773950750,24250,24250,24250,24250,0
20250212,175100,172773950750,24250,24250,24250,24250,0
20250212,175000,172773950750,24250,24250,24250,24250,0
20250212,174900,172773950750,24250,24250,24250,24250,0
20250212,174800,172773950750,24250,24250,24250,24250,139924
20250212,174700,172773950750,24250,24250,24250,24250,0
20250212,174600,172773950750,24250,24250,24250,24250,0
20250212,174500,172773950750,24250,24250,24250,24250,0
20250212,174400,172773950750,24250,24250,24250,24250,0
20250212,174300,172773950750,24250,24250,24250,24250,0
20250212,174200,172773950750,24250,24250,24250,24250,0
20250212,174100,172773950750,24250,24250,24250,24250,0
20250212,174000,172773950750,24250,24250,24250,24250,0
20250212,173900,172773950750,24250,24250,24250,24250,0
20250212,173800,172773950750,24250,24250,24250,24250,0
20250212,173700,172773950750,24250,24250,24250,24250,0
20250212,173600,172773950750,24250,24250,24250,24250,0
20250212,173500,172773950750,24250,24250,24250,24250,0
20250212,173400,172773950750,24250,24250,24250,24250,0
20250212,173300,172773950750,24250,24250,24250,24250,0
20250212,173200,172773950750,24250,24250,24250,24250,0
20250212,173100,172773950750,24250,24250,24250,24250,0
20250212,173000,172773950750,24250,24250,24250,24250,0
20250212,172900,172773950750,24250,24250,24250,24250,0
20250212,172800,172773950750,24250,24250,24250,24250,0
20250212,172700,172773950750,24250,24250,24250,24250,0
20250212,172600,172773950750,24250,24250,24250,24250,0
20250212,172500,172773950750,24250,24250,24250,24250,0
20250212,172400,172773950750,24250,24250,24250,24250,0
20250212,172300,172773950750,24250,24250,24250,24250,0
20250212,172200,172773950750,24250,24250,24250,24250,0
20250212,172100,172773950750,24250,24250,24250,24250,0
20250212,172000,172773950750,24250,24250,24250,24250,0
20250212,171900,172773950750,24250,24250,24250,24250,0
20250212,171800,172773950750,24250,24250,24250,24250,139924
20250212,171700,172773950750,24250,24250,24250,24250,0
20250212,171600,172773950750,24250,24250,24250,24250,0
20250212,171500,172773950750,24250,24250,24250,24250,0
20250212,171400,172773950750,24250,24250,24250,24250,0
20250212,171300,172773950750,24250,24250,24250,24250,0
20250212,171200,172773950750,24250,24250,24250,24250,0
20250212,171100,172773950750,24250,24250,24250,24250,0
20250212,171000,172773950750,24250,24250,24250,24250,0
20250212,170900,172773950750,24250,24250,24250,24250,0
20250212,170800,172773950750,24250,24250,24250,24250,0
20250212,170700,172773950750,24250,24250,24250,24250,0
20250212,170600,172773950750,24250,24250,24250,24250,0
20250212,170500,172773950750,24250,24250,24250,24250,0
20250212,170400,172773950750,24250,24250,24250,24250,0
20250212,170300,172773950750,24250,24250,24250,24250,0
20250212,170200,172773950750,24250,24250,24250,24250,0
20250212,170100,172773950750,24250,24250,24250,24250,0
20250212,170000,172773950750,24250,24250,24250,24250,0
20250212,165900,172773950750,24250,24250,24250,24250,0
20250212,165800,172773950750,24250,24250,24250,24250,0
20250212,165700,172773950750,24250,24250,24250,24250,0
20250212,165600,172773950750,24250,24250,24250,24250,0
20250212,165500,172773950750,24250,24250,24250,24250,0
20250212,165400,172773950750,24250,24250,24250,24250,0
20250212,165300,172773950750,24250,24250,24250,24250,0
20250212,165200,172773950750,24250,24250,24250,24250,0
20250212,165100,172773950750,24250,24250,24250,24250,0
20250212,165000,172773950750,24250,24250,24250,24250,0
20250212,164900,172773950750,24250,24250,24250,24250,0
20250212,164800,172773950750,24250,24250,24250,24250,139924
20250212,164700,172773950750,24250,24250,24250,24250,0
20250212,164600,172773950750,24250,24250,24250,24250,0
20250212,164500,172773950750,24250,24250,24250,24250,0
20250212,164400,172773950750,24250,24250,24250,24250,0
20250212,164300,172773950750,24250,24250,24250,24250,0
20250212,164200,172773950750,24250,24250,24250,24250,0
20250212,164100,172773950750,24250,24250,24250,24250,0
20250212,164000,172773950750,24250,24250,24250,24250,0
20250212,163900,172773950750,24250,24250,24250,24250,0
20250212,163800,172773950750,24250,24250,24250,24250,0
20250212,163700,172773950750,24250,24250,24250,24250,0
20250212,163600,172773950750,24250,24250,24250,24250,0
20250212,163500,172773950750,24250,24250,24250,24250,0
20250212,163400,172773950750,24250,24250,24250,24250,0
20250212,163300,172773950750,24250,24250,24250,24250,0
20250212,163200,172773950750,24250,24250,24250,24250,0
20250212,163100,172773950750,24250,24250,24250,24250,0
20250212,163000,172773950750,24250,24250,24250,24250,0
20250212,162900,172773950750,24250,24250,24250,24250,0
20250212,162800,172773950750,24250,24250,24250,24250,0
20250212,162700,172773950750,24250,24250,24250,24250,0
20250212,162600,172773950750,24250,24250,24250,24250,0
20250212,162500,172773950750,24250,24250,24250,24250,0
20250212,162400,172773950750,24250,24250,24250,24250,0
20250212,162300,172773950750,24250,24250,24250,24250,0
20250212,162200,172773950750,24250,24250,24250,24250,0
20250212,162100,172773950750,24250,24250,24250,24250,0
20250212,162000,172773950750,24250,24250,24250,24250,0
20250212,161900,172773950750,24250,24250,24250,24250,0
20250212,161800,172773950750,24250,24250,24250,24250,139924
20250212,161700,172773950750,24250,24250,24250,24250,0
20250212,161600,172773950750,24250,24250,24250,24250,0
20250212,161500,172773950750,24250,24250,24250,24250,0
20250212,161400,172773950750,24250,24250,24250,24250,0
20250212,161300,172773950750,24250,24250,24250,24250,0
20250212,161200,172773950750,24250,24250,24250,24250,0
20250212,161100,172773950750,24250,24250,24250,24250,0
20250212,161000,172773950750,24250,24250,24250,24250,0
20250212,160900,172773950750,24250,24250,24250,24250,0
20250212,160800,172773950750,24250,24250,24250,24250,0
20250212,160700,172773950750,24250,24250,24250,24250,0
20250212,160600,172773950750,24250,24250,24250,24250,0
20250212,160500,172773950750,24250,24250,24250,24250,0
20250212,160400,172773950750,24250,24250,24250,24250,0
20250212,160300,172773950750,24250,24250,24250,24250,0
20250212,160200,172773950750,24250,24250,24250,24250,0
20250212,160100,172773950750,24250,24250,24250,24250,0
20250212,160000,172773950750,24250,24250,24250,24250,0
20250212,155900,172773950750,24250,24250,24250,24250,0
20250212,155800,172773950750,24250,24250,24250,24250,0
20250212,155700,172773950750,24250,24250,24250,24250,0
20250212,155600,172773950750,24250,24250,24250,24250,0
20250212,155500,172773950750,24250,24250,24250,24250,0
20250212,155400,172773950750,24250,24250,24250,24250,0
20250212,155300,172773950750,24250,24250,24250,24250,0
20250212,155200,172773950750,24250,24250,24250,24250,0
20250212,155100,172773950750,24250,24250,24250,24250,0
20250212,155000,172773950750,24250,24250,24250,24250,0
20250212,154900,172773950750,24250,24250,24250,24250,0
20250212,154800,172773950750,24250,24250,24250,24250,139924
20250212,154700,172773950750,24250,24250,24250,24250,0
20250212,154600,172773950750,24250,24250,24250,24250,0
20250212,154500,172773950750,24250,24250,24250,24250,0
20250212,154400,172773950750,24250,24250,24250,24250,0
20250212,154300,172773950750,24250,24250,24250,24250,0
20250212,154200,172773950750,24250,24250,24250,24250,0
20250212,154100,172773950750,24250,24250,24250,24250,0
20250212,154000,172773950750,24250,24250,24250,24250,0
20250212,153900,172773950750,24250,24250,24250,24250,0
20250212,153800,172773950750,24250,24250,24250,24250,0
20250212,153700,172773950750,24250,24250,24250,24250,0
20250212,153600,172773950750,24250,24250,24250,24250,0
20250212,153500,172773950750,24250,24250,24250,24250,0
20250212,153400,172773950750,24250,24250,24250,24250,0
20250212,153300,172773950750,24250,24250,24250,24250,0
20250212,153200,172773950750,24250,24250,24250,24250,0
20250212,153100,172773950750,24250,24250,24250,24250,0
20250212,153000,172773950750,24250,24250,24250,24250,139924
20250212,152900,169380793750,24250,24250,24250,24250,0
20250212,152800,169380793750,24250,24250,24250,24250,0
20250212,152700,169380793750,24250,24250,24250,24250,0
20250212,152600,169380793750,24250,24250,24250,24250,0
20250212,152500,169380793750,24250,24250,24250,24250,0
20250212,152400,169380793750,24250,24250,24250,24250,0
20250212,152300,169380793750,24250,24250,24250,24250,0
20250212,152200,169380793750,24250,24250,24250,24250,0
20250212,152100,169380793750,24250,24250,24250,24250,0
20250212,152000,169380793750,24250,24250,24250,24250,0
20250212,151900,169380793750,24250,24250,24300,24200,22715
20250212,151800,168830214900,24300,24250,24300,24200,17694
20250212,151700,168401157950,24250,24250,24300,24200,13292
20250212,151600,168078917600,24250,24300,24300,24200,42457
20250212,151500,167049245300,24300,24300,24300,24250,12665
20250212,151400,166741702900,24300,24300,24300,24250,18506
20250212,151300,166292206000,24300,24300,24300,24250,6191
20250212,151200,166141863900,24300,24300,24300,24250,10411
20250212,151100,165889115400,24300,24300,24300,24250,15429
20250212,151000,165514293300,24300,24300,24300,24250,19526
20250212,150900,165039897200,24300,24250,24300,24250,81331
20250212,150800,163063782050,24250,24250,24300,24200,9267
20250212,150700,162839106800,24250,24250,24250,24200,18679
20250212,150600,162386400150,24250,24250,24250,24200,14828
20250212,150500,162026994200,24250,24250,24250,24200,11698
20250212,150400,161743558000,24250,24250,24250,24200,16419
20250212,150300,161345741700,24200,24250,24250,24200,28714
20250212,150200,160649936900,24200,24250,24250,24200,16526
20250212,150100,160249604400,24250,24250,24250,24200,7367
20250212,150000,160071052700,24250,24250,24250,24200,15809
20250212,145900,159687982600,24250,24200,24250,24200,10631
20250212,145800,159430249800,24200,24250,24250,24200,8559
20250212,145700,159222808850,24250,24250,24250,24200,2676
20250212,145600,159157936650,24250,24250,24250,24200,5100
20250212,145500,159034293100,24250,24200,24250,24200,7568
20250212,145400,158850929950,24250,24250,24250,24200,6103
20250212,145300,158703082250,24250,24250,24250,24200,8892
20250212,145200,158487638700,24250,24250,24250,24200,3496
20250212,145100,158402915150,24250,24250,24250,24200,6126
20250212,145000,158254415750,24200,24250,24250,24200,20287
20250212,144900,157763330350,24250,24250,24250,24200,6318
20250212,144800,157610213500,24250,24250,24250,24200,4438
20250212,144700,157502625050,24250,24250,24300,24200,18955
20250212,144600,157042827150,24300,24300,24300,24250,18211
20250212,144500,156600327450,24250,24300,24300,24250,9287
20250212,144400,156374764550,24300,24300,24300,24250,3269
20250212,144300,156295375000,24300,24300,24300,24250,5474
20250212,144200,156162425550,24250,24250,24300,24200,40197
20250212,144100,155187369050,24200,24250,24250,24200,15365
20250212,144000,154814848850,24250,24250,24250,24200,2914
20250212,143900,154744263250,24200,24250,24250,24200,20900
20250212,143800,154238157850,24250,24200,24250,24200,3693
20250212,143700,154148715100,24250,24250,24250,24200,5643
20250212,143600,154012043850,24200,24200,24250,24150,9777
20250212,143500,153775385500,24150,24200,24200,24150,19941
20250212,143400,153292971650,24200,24200,24200,24150,6899
20250212,143300,153126226150,24150,24200,24200,24150,9929
20250212,143200,152886271000,24200,24200,24200,24150,3997
20250212,143100,152789643050,24200,24200,24200,24150,4080
20250212,143000,152690956700,24200,24200,24200,24150,7946
20250212,142900,152498806650,24200,24200,24200,24150,8297
20250212,142800,152298179300,24200,24150,24200,24100,8700
20250212,142700,152088037300,24150,24250,24250,24150,57876
20250212,142600,150689303600,24250,24250,24250,24200,4718
20250212,142500,150575038100,24250,24250,24300,24200,24776
20250212,142400,149975202600,24250,24300,24300,24250,24233
20250212,142300,149387437600,24250,24300,24300,24250,7042
20250212,142200,149216602250,24250,24250,24300,24250,6477
20250212,142100,149059444150,24250,24250,24300,24250,8079
20250212,142000,148863355250,24250,24300,24300,24250,5864
20250212,141900,148721046150,24300,24300,24300,24250,23549
20250212,141800,148148970050,24250,24300,24300,24250,9869
20250212,141700,147909559250,24250,24250,24300,24250,13588
20250212,141600,147579725950,24250,24250,24300,24250,18534
20250212,141500,147130092700,24250,24300,24300,24250,3576
20250212,141400,147043273750,24300,24300,24300,24250,4560
20250212,141300,146932597850,24250,24300,24300,24250,9055
20250212,141200,146712607600,24300,24300,24300,24250,4211
20250212,141100,146610325000,24300,24300,24300,24250,14867
20250212,141000,146249138250,24300,24250,24300,24200,26328
20250212,140900,145610623200,24250,24250,24250,24200,34124
20250212,140800,144783185350,24200,24150,24250,24150,35044
20250212,140700,143935151700,24150,24200,24200,24150,8257
20250212,140600,143735398300,24200,24200,24200,24150,7146
20250212,140500,143562506450,24200,24200,24200,24150,4344
20250212,140400,143457428200,24200,24200,24200,24150,4892
20250212,140300,143339105750,24200,24200,24200,24150,2538
20250212,140200,143277732550,24200,24150,24200,24150,2193
20250212,140100,143224698250,24150,24150,24200,24100,40098
20250212,140000,142256667750,24100,24100,24150,24100,5475
20250212,135900,142124680450,24100,24150,24150,24100,18573
20250212,135800,141677029350,24100,24100,24150,24100,7772
20250212,135700,141489627150,24150,24150,24150,24100,6976
20250212,135600,141321447800,24100,24150,24150,24100,8273
20250212,135500,141122037800,24150,24150,24200,24100,32618
20250212,135400,140334383750,24200,24200,24200,24150,6396
20250212,135300,140179848000,24150,24150,24200,24150,2466
20250212,135200,140120211150,24200,24200,24200,24150,2053
20250212,135100,140070589400,24150,24200,24200,24150,6223
20250212,135000,139920155050,24150,24200,24200,24150,3734
20250212,134900,139829886200,24150,24200,24200,24150,3998
20250212,134800,139733169850,24150,24200,24200,24150,4414
20250212,134700,139626441500,24200,24150,24200,24150,3380
20250212,134600,139544675150,24200,24200,24200,24150,6335
20250212,134500,139391382700,24200,24200,24200,24150,2811
20250212,134400,139323385800,24200,24150,24200,24150,3575
20250212,134300,139236959200,24150,24200,24200,24150,6523
20250212,134200,139079188600,24150,24150,24200,24150,3374
20250212,134100,138997595800,24150,24100,24200,24100,11519
20250212,134000,138719601650,24100,24150,24150,24100,24546
20250212,133900,138127509800,24100,24150,24150,24100,7463
20250212,133800,137947498550,24100,24150,24150,24050,34845
20250212,133700,137108344100,24100,24250,24250,24100,73383
20250212,133600,135335327450,24250,24200,24250,24200,9235
20250212,133500,135111735700,24200,24200,24250,24200,4754
20250212,133400,134996666450,24200,24250,24250,24200,7179
20250212,133300,134822734800,24250,24250,24250,24200,2383
20250212,133200,134764999450,24250,24250,24250,24200,8144
20250212,133100,134567596150,24200,24200,24250,24200,3889
20250212,133000,134473347600,24250,24250,24250,24200,2508
20250212,132900,134412607200,24250,24200,24250,24200,13352
20250212,132800,134089091200,24250,24200,24250,24150,14268
20250212,132700,133743699300,24200,24200,24250,24150,3472
20250212,132600,133659664950,24200,24250,24250,24150,10999
20250212,132500,133393460750,24250,24200,24250,24150,18338
20250212,132400,132949702200,24200,24200,24200,24150,4235
20250212,132300,132847273250,24150,24250,24250,24150,18765
20250212,132200,132393942850,24200,24300,24300,24200,66754
20250212,132100,130776221600,24300,24350,24350,24250,43759
20250212,132000,129712578950,24350,24350,24350,24300,13444
20250212,131900,129385501250,24350,24300,24350,24250,68190
20250212,131800,127728326100,24250,24250,24300,24250,6350
20250212,131700,127574065700,24300,24300,24300,24250,12413
20250212,131600,127272573500,24300,24250,24300,24250,35169
20250212,131500,126419436250,24250,24300,24300,24250,34580
20250212,131400,125580536150,24300,24300,24300,24250,13531
20250212,131300,125251845650,24300,24250,24300,24250,14887
20250212,131200,124890239900,24250,24200,24250,24200,57973
20250212,131100,123484418350,24250,24200,24250,24150,153964
20250212,131000,119757952650,24200,24150,24200,24150,18337
20250212,130900,119314246700,24150,24200,24200,24150,26341
20250212,130800,118676837150,24200,24100,24200,24050,184594
20250212,130700,114222262650,24100,24100,24100,24050,4274
20250212,130600,114119350200,24100,24100,24100,24050,3342
20250212,130500,114038884950,24050,24100,24100,24050,4739
20250212,130400,113924705150,24100,24100,24100,24050,2841
20250212,130300,113856290650,24050,24100,24100,24050,3118
20250212,130200,113781265100,24100,24100,24100,24050,2593
20250212,130100,113718890100,24050,24100,24100,24050,8040
20250212,130000,113525427500,24100,24100,24100,24050,3474
20250212,125900,113441801150,24100,24100,24100,24050,5692
20250212,125800,113304810550,24100,24100,24100,24000,25997
20250212,125700,112679553050,24050,24100,24100,24050,2058
20250212,125600,112629979650,24100,24100,24150,24050,27119
20250212,125500,111976474650,24100,24100,24150,24100,6133
20250212,125400,111828532300,24150,24150,24150,24100,7468
20250212,125300,111648208650,24100,24100,24150,24050,55709
20250212,125200,110305626450,24100,24100,24100,24050,9120
20250212,125100,110085858100,24100,24100,24100,24050,8366
20250212,125000,109884261550,24100,24050,24100,24000,53432
20250212,124900,108597922650,24050,24000,24050,24000,2114
20250212,124800,108547102050,24050,24000,24050,23950,30129
20250212,124700,107823903000,24000,23950,24000,23950,1915
20250212,124600,107777970400,24000,24000,24000,23950,2580
20250212,124500,107716136550,24000,23950,24000,23950,2628
20250212,124400,107653094000,24000,23950,24000,23950,1902
20250212,124300,107607509400,24000,24000,24000,23950,4734
20250212,124200,107494055850,24000,24000,24000,23950,3677
20250212,124100,107405935700,23950,24000,24000,23950,3474
20250212,124000,107322649950,23950,23950,24000,23950,2923
20250212,123900,107252583800,24000,24000,24000,23950,2165
20250212,123800,107200697100,24000,24000,24000,23950,3673
20250212,123700,107112559950,24000,24000,24000,23950,3657
20250212,123600,107024949600,24000,24000,24000,23950,1143
20250212,123500,106997548900,23950,23950,24000,23950,1402
20250212,123400,106963919700,23950,24000,24000,23950,3043
20250212,123300,106891020700,23950,24000,24000,23950,5414
20250212,123200,106761317700,24000,24000,24000,23950,1324
20250212,123100,106729569450,24000,23950,24000,23950,6750
20250212,123000,106567836100,24000,24000,24000,23950,3265
20250212,122900,106489505700,23950,24000,24000,23950,4277
20250212,122800,106387043750,24000,24000,24000,23950,2229
20250212,122700,106333595400,24000,24000,24000,23950,4421
20250212,122600,106227681250,23950,24000,24000,23950,1568
20250212,122500,106190077100,24000,24000,24050,23950,12863
20250212,122400,105881395250,24050,24000,24050,24000,623
20250212,122300,105866427800,24050,24000,24050,24000,1142
20250212,122200,105838985200,24050,24050,24050,24000,1417
20250212,122100,105804956850,24050,24050,24050,24000,2410
20250212,122000,105747075850,24000,24000,24050,24000,2871
20250212,121900,105678131200,24050,24050,24050,24000,5635
20250212,121800,105542616350,24000,24050,24050,24000,1110
20250212,121700,105515944950,24000,24050,24050,24000,1499
20250212,121600,105479950350,24000,24000,24050,24000,2728
20250212,121500,105414438500,24000,24000,24050,24000,776
20250212,121400,105395801350,24000,24050,24050,24000,7091
20250212,121300,105225279950,24000,24000,24050,24000,4737
20250212,121200,105111518500,24000,24050,24050,24000,10459
20250212,121100,104860486750,24050,24000,24050,24000,5759
20250212,121000,104722137200,24050,24050,24050,24000,19732
20250212,120900,104247640000,24000,24000,24050,23950,5440
20250212,120800,104117089900,24000,24050,24050,23950,4701
20250212,120700,104004276150,24000,24000,24050,24000,9409
20250212,120600,103778397300,24050,23950,24050,23950,17058
20250212,120500,103369221500,23950,24000,24000,23950,2698
20250212,120400,103304498700,24000,24000,24050,23950,54225
20250212,120300,102003173150,23950,23950,24000,23950,7019
20250212,120200,101834756000,23950,24000,24000,23950,2195
20250212,120100,101782158100,23950,23950,24000,23950,11559
20250212,120000,101505301700,23950,24000,24000,23950,2296
20250212,115900,101450268050,23950,23950,24000,23950,1279
20250212,115800,101419611300,24000,23900,24000,23900,34064
20250212,115700,100604253400,23850,23850,23900,23850,2703
20250212,115600,100539688700,23900,23850,23900,23850,1883
20250212,115500,100494725850,23850,23900,23900,23850,3704
20250212,115400,100406286250,23850,23900,23900,23850,2847
20250212,115300,100338304000,23900,23900,23950,23850,9097
20250212,115200,100120883150,23900,23950,23950,23900,4353
20250212,115100,100016817800,23950,23950,23950,23900,2679
20250212,115000,99952739350,23950,23900,23950,23900,5741
20250212,114900,99815476200,23900,23900,23950,23900,3898
20250212,114800,99722284500,23900,23950,23950,23900,5150
20250212,114700,99599092850,23950,23950,23950,23900,3287
20250212,114600,99520473400,23950,23850,23950,23850,7256
20250212,114500,99347076700,23850,23850,23900,23850,10208
20250212,114400,99103528050,23850,23850,23900,23800,23226
20250212,114300,98549639500,23850,23900,23900,23850,24196
20250212,114200,97972508100,23900,23900,23900,23850,3902
20250212,114100,97879332250,23900,23950,23950,23850,35358
20250212,114000,97034384950,23950,23950,24000,23900,17814
20250212,113900,96607743350,23950,24000,24000,23950,2277
20250212,113800,96553185400,23950,23950,24000,23950,2856
20250212,113700,96484704200,23950,23950,24000,23950,2577
20250212,113600,96422943600,23950,24000,24000,23950,1567
20250212,113500,96385364050,24000,24000,24000,23950,2035
20250212,113400,96336539950,24000,23950,24000,23950,4421
20250212,113300,96230564600,24000,23950,24000,23900,15832
20250212,113200,95851527850,24000,24000,24000,23950,18071
20250212,113100,95418691700,24000,24000,24000,23950,6063
20250212,113000,95273432950,23950,23950,24000,23950,6523
20250212,112900,95116969500,23950,24000,24000,23950,3916
20250212,112800,95023062100,23950,23950,24000,23950,1449
20250212,112700,94988334000,24000,24000,24000,23950,1994
20250212,112600,94940527600,24000,24000,24000,23950,2376
20250212,112500,94883549800,23950,23950,24000,23950,2600
20250212,112400,94821263000,24000,23950,24000,23950,2382
20250212,112300,94764181550,23950,23900,24000,23900,12555
20250212,112200,94463350250,23950,23900,23950,23900,3239
20250212,112100,94385815400,23950,23900,23950,23900,4777
20250212,112000,94271520750,23900,23950,23950,23900,5896
20250212,111900,94130502500,23950,24000,24000,23900,17061
20250212,111800,93721946250,23950,24000,24000,23950,5205
20250212,111700,93597191300,24000,24000,24000,23950,10422
20250212,111600,93347456950,23950,24000,24000,23950,2721
20250212,111500,93282194300,24000,24000,24050,23950,10343
20250212,111400,93033942250,24000,24050,24050,24000,3793
20250212,111300,92942895700,24000,24000,24050,24000,3645
20250212,111200,92855383200,24050,24000,24050,24000,5098
20250212,111100,92732805900,24000,24050,24050,23950,19793
20250212,111000,92257784350,24000,24000,24050,24000,2938
20250212,110900,92187236500,24000,24050,24050,24000,1125
20250212,110800,92160208000,24000,24050,24050,24000,897
20250212,110700,92138657550,24050,24050,24050,24000,5446
20250212,110600,92007930550,24050,24050,24050,24000,7975
20250212,110500,91816297300,24050,24050,24100,24000,5480
20250212,110400,91684485300,24050,24050,24100,24050,3705
20250212,110300,91595355150,24050,24000,24100,24000,34262
20250212,110200,90771429550,24050,24000,24050,24000,3510
20250212,110100,90687144500,24050,24000,24050,24000,26913
20250212,110000,90041005450,24000,24050,24050,24000,2678
20250212,105900,89976676100,24050,24100,24100,24000,35447
20250212,105800,89124380500,24050,24050,24100,24050,2663
20250212,105700,89060307250,24050,24050,24100,24050,7233
20250212,105600,88886264850,24050,24100,24100,24050,8486
20250212,105500,88682094000,24100,24050,24100,24000,8688
20250212,105400,88473141000,24050,24100,24100,24000,6767
20250212,105300,88310354900,24100,24050,24100,24050,6298
20250212,105200,88158799400,24100,24050,24100,24050,2182
20250212,105100,88106286650,24050,24100,24100,24050,5474
20250212,105000,87974560300,24050,24100,24100,24050,23681
20250212,104900,87404987400,24100,24100,24100,24050,4971
20250212,104800,87285321400,24100,24100,24100,24050,3034
20250212,104700,87212254950,24100,24100,24100,24050,2068
20250212,104600,87162453800,24100,24100,24100,24050,3989
20250212,104500,87066394850,24100,24050,24100,24050,3980
20250212,104400,86970539100,24050,24100,24100,24050,2616
20250212,104300,86907500650,24100,24100,24100,24050,4472
20250212,104200,86799751800,24050,24050,24100,24050,3110
20250212,104100,86724865500,24100,24050,24100,24050,3157
20250212,104000,86648864850,24050,24100,24100,24050,2849
20250212,103900,86580291700,24100,24150,24150,24050,31000
20250212,103800,85833146450,24150,24150,24150,24100,16515
20250212,103700,85434864250,24150,24150,24150,24100,7956
20250212,103600,85242804150,24100,24150,24150,24100,8062
20250212,103500,85048329950,24150,24100,24150,24100,10944
20250212,103400,84784179900,24150,24150,24150,24100,8476
20250212,103300,84579556700,24150,24100,24150,24050,48987
20250212,103200,83398757600,24100,24100,24100,24050,5626
20250212,103100,83263191350,24100,24100,24100,24050,4101
20250212,103000,83164431300,24100,24100,24100,24050,16545
20250212,102900,82765873600,24100,24100,24100,24050,4770
20250212,102800,82651094450,24100,24100,24100,24050,13059
20250212,102700,82336449950,24100,24000,24100,24000,25059
20250212,102600,81734414100,24050,24050,24050,24000,4483
20250212,102500,81626630050,24050,23950,24050,23950,51921
20250212,102400,80380282500,24000,23950,24000,23900,5476
20250212,102300,80249095500,23950,23900,24000,23900,3976
20250212,102200,80153916200,23950,23950,23950,23900,7264
20250212,102100,79980039900,23900,23900,23950,23900,17142
20250212,102000,79569682250,23950,23950,23950,23900,8677
20250212,101900,79362218600,23900,23950,23950,23900,4097
20250212,101800,79264153400,23950,23950,23950,23900,5212
20250212,101700,79139362050,23900,23950,24000,23900,11405
20250212,101600,78866273600,23950,23950,24000,23900,10314
20250212,101500,78619177000,23950,23950,24000,23900,16544
20250212,101400,78222980200,23950,24000,24000,23950,10971
20250212,101300,77960119900,24000,24000,24000,23950,7424
20250212,101200,77782251400,23950,24000,24000,23950,5716
20250212,101100,77645270400,24000,23950,24000,23950,7530
20250212,101000,77464817300,24000,23950,24000,23950,5126
20250212,100900,77341993850,24000,24000,24000,23950,18920
20250212,100800,76888698850,24000,23950,24000,23950,5914
20250212,100700,76746985850,24000,23950,24000,23950,5496
20250212,100600,76615268900,24000,24000,24000,23950,35611
20250212,100500,75760839900,24050,24000,24050,24000,5319
20250212,100400,75633073900,24000,24000,24050,24000,4577
20250212,100300,75523121500,24000,24000,24050,24000,6958
20250212,100200,75356036550,24000,24000,24000,23950,8879
20250212,100100,75143032750,24000,24050,24050,23950,25285
20250212,100000,74536017250,24000,24100,24150,24000,54178
20250212,095900,73230809650,24100,24050,24100,24000,50685
20250212,095800,72010887050,24000,24000,24050,23950,61590
20250212,095700,70533764900,24000,23950,24000,23950,5139
20250212,095600,70410502650,24000,24000,24000,23950,8805
20250212,095500,70199236150,24000,24000,24000,23950,3990
20250212,095400,70103559750,23950,23950,24000,23900,19712
20250212,095300,69631629000,23900,23950,24000,23900,18227
20250212,095200,69195063550,23950,24050,24050,23950,32198
20250212,095100,68422489500,24050,24050,24050,24000,11268
20250212,095000,68151976350,24000,24100,24100,24000,26290
20250212,094900,67520028650,24100,24050,24100,24050,10239
20250212,094800,67273627800,24100,24050,24100,24000,17050
20250212,094700,66863501400,24050,24000,24050,24000,34225
20250212,094600,66041247250,24000,24050,24100,24000,24804
20250212,094500,65444755350,24050,24150,24150,24050,44777
20250212,094400,64365363100,24100,24150,24150,24100,33064
20250212,094300,63567209700,24150,24200,24200,24100,195093
20250212,094200,58850295800,24200,24200,24200,24150,30075
20250212,094100,58123074900,24200,24150,24200,24100,100507
20250212,094000,55695654850,24150,24150,24150,24100,43284
20250212,093900,54652068650,24100,24150,24150,24100,29978
20250212,093800,53928608450,24150,24050,24150,24000,157183
20250212,093700,50140162400,24050,24050,24050,24000,32623
20250212,093600,49355742850,24050,23950,24050,23900,56954
20250212,093500,47990719700,23950,24000,24050,23900,91471
20250212,093400,45796093600,24000,24000,24000,23950,22695
20250212,093300,45251694400,24000,23950,24000,23900,54737
20250212,093200,43940208050,23950,23950,23950,23900,8235
20250212,093100,43743149750,23900,23900,23900,23850,19177
20250212,093000,43284933250,23850,23900,23950,23850,29350
20250212,092900,42583878150,23900,23950,23950,23900,12198
20250212,092800,42292083500,23950,23900,23950,23850,20698
20250212,092700,41797492000,23900,23950,24000,23850,67961
20250212,092600,40170465000,23900,23800,23950,23800,91653
20250212,092500,37979467650,23800,23750,23850,23750,18761
20250212,092400,37533151150,23750,23750,23800,23750,8674
20250212,092300,37327029100,23750,23650,23750,23650,14329
20250212,092200,36986899550,23700,23700,23750,23650,16716
20250212,092100,36590854550,23750,23650,23750,23650,5048
20250212,092000,36471219950,23700,23650,23700,23600,35898
20250212,091900,35621733850,23650,23550,23650,23550,32848
20250212,091800,34846904450,23550,23600,23650,23550,61302
20250212,091700,33401504400,23600,23750,23750,23600,50843
20250212,091600,32198003300,23750,23850,23850,23700,32143
20250212,091500,31433867900,23850,23650,23850,23650,45668
20250212,091400,30349299450,23700,23700,23750,23650,41332
20250212,091300,29369915950,23700,23750,23750,23650,30040
20250212,091200,28658275150,23750,23800,23800,23700,40073
20250212,091100,27705335650,23800,23750,23800,23650,103803
20250212,091000,25243588950,23750,23800,23900,23750,66978
20250212,090900,23649147050,23800,23900,23900,23700,76823
20250212,090800,21820262400,23900,24100,24100,23850,98923
20250212,090700,19450173600,24100,24000,24150,23950,164682
20250212,090600,15488682400,24000,23850,24000,23850,109383
20250212,090500,12868672350,23900,23850,23900,23800,82557
20250212,090400,10898435100,23850,23650,23850,23600,80198
20250212,090300,8992923100,23650,23450,23650,23400,94660
20250212,090200,6765560500,23400,23550,23550,23400,34860
20250212,090100,5946658000,23550,23550,23600,23350,69216
20250212,090000,4319977450,23550,23600,23600,23450,173148