stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191800,164964689650,24550,24550,24550,24550,674403
20250213,191700,164964689650,24550,24550,24550,24550,0
20250213,191600,164964689650,24550,24550,24550,24550,0
20250213,191500,164964689650,24550,24550,24550,24550,0
20250213,191400,164964689650,24550,24550,24550,24550,0
20250213,191300,164964689650,24550,24550,24550,24550,0
20250213,191200,164964689650,24550,24550,24550,24550,0
20250213,191100,164964689650,24550,24550,24550,24550,0
20250213,191000,164964689650,24550,24550,24550,24550,0
20250213,190900,164964689650,24550,24550,24550,24550,0
20250213,190800,164964689650,24550,24550,24550,24550,0
20250213,190700,164964689650,24550,24550,24550,24550,0
20250213,190600,164964689650,24550,24550,24550,24550,0
20250213,190500,164964689650,24550,24550,24550,24550,0
20250213,190400,164964689650,24550,24550,24550,24550,0
20250213,190300,164964689650,24550,24550,24550,24550,0
20250213,190200,164964689650,24550,24550,24550,24550,0
20250213,190100,164964689650,24550,24550,24550,24550,0
20250213,190000,164964689650,24550,24550,24550,24550,0
20250213,185900,164964689650,24550,24550,24550,24550,0
20250213,185800,164964689650,24550,24550,24550,24550,0
20250213,185700,164964689650,24550,24550,24550,24550,0
20250213,185600,164964689650,24550,24550,24550,24550,0
20250213,185500,164964689650,24550,24550,24550,24550,0
20250213,185400,164964689650,24550,24550,24550,24550,0
20250213,185300,164964689650,24550,24550,24550,24550,0
20250213,185200,164964689650,24550,24550,24550,24550,0
20250213,185100,164964689650,24550,24550,24550,24550,0
20250213,185000,164964689650,24550,24550,24550,24550,0
20250213,184900,164964689650,24550,24550,24550,24550,0
20250213,184800,164964689650,24550,24550,24550,24550,674403
20250213,184700,164964689650,24550,24550,24550,24550,0
20250213,184600,164964689650,24550,24550,24550,24550,0
20250213,184500,164964689650,24550,24550,24550,24550,0
20250213,184400,164964689650,24550,24550,24550,24550,0
20250213,184300,164964689650,24550,24550,24550,24550,0
20250213,184200,164964689650,24550,24550,24550,24550,0
20250213,184100,164964689650,24550,24550,24550,24550,0
20250213,184000,164964689650,24550,24550,24550,24550,0
20250213,183900,164964689650,24550,24550,24550,24550,0
20250213,183800,164964689650,24550,24550,24550,24550,0
20250213,183700,164964689650,24550,24550,24550,24550,0
20250213,183600,164964689650,24550,24550,24550,24550,0
20250213,183500,164964689650,24550,24550,24550,24550,0
20250213,183400,164964689650,24550,24550,24550,24550,0
20250213,183300,164964689650,24550,24550,24550,24550,0
20250213,183200,164964689650,24550,24550,24550,24550,0
20250213,183100,164964689650,24550,24550,24550,24550,0
20250213,183000,164964689650,24550,24550,24550,24550,0
20250213,182900,164964689650,24550,24550,24550,24550,0
20250213,182800,164964689650,24550,24550,24550,24550,0
20250213,182700,164964689650,24550,24550,24550,24550,0
20250213,182600,164964689650,24550,24550,24550,24550,0
20250213,182500,164964689650,24550,24550,24550,24550,0
20250213,182400,164964689650,24550,24550,24550,24550,0
20250213,182300,164964689650,24550,24550,24550,24550,0
20250213,182200,164964689650,24550,24550,24550,24550,0
20250213,182100,164964689650,24550,24550,24550,24550,0
20250213,182000,164964689650,24550,24550,24550,24550,0
20250213,181900,164964689650,24550,24550,24550,24550,0
20250213,181800,164964689650,24550,24550,24550,24550,674403
20250213,181700,164964689650,24550,24550,24550,24550,0
20250213,181600,164964689650,24550,24550,24550,24550,0
20250213,181500,164964689650,24550,24550,24550,24550,0
20250213,181400,164964689650,24550,24550,24550,24550,0
20250213,181300,164964689650,24550,24550,24550,24550,0
20250213,181200,164964689650,24550,24550,24550,24550,0
20250213,181100,164964689650,24550,24550,24550,24550,0
20250213,181000,164964689650,24550,24550,24550,24550,0
20250213,180900,164964689650,24550,24550,24550,24550,0
20250213,180800,164964689650,24550,24550,24550,24550,0
20250213,180700,164964689650,24550,24550,24550,24550,0
20250213,180600,164964689650,24550,24550,24550,24550,0
20250213,180500,164964689650,24550,24550,24550,24550,0
20250213,180400,164964689650,24550,24550,24550,24550,0
20250213,180300,164964689650,24550,24550,24550,24550,0
20250213,180200,164964689650,24550,24550,24550,24550,0
20250213,180100,164964689650,24550,24550,24550,24550,0
20250213,180000,164964689650,24550,24550,24550,24550,0
20250213,175900,164964689650,24550,24550,24550,24550,0
20250213,175800,164964689650,24550,24550,24550,24550,0
20250213,175700,164964689650,24550,24550,24550,24550,0
20250213,175600,164964689650,24550,24550,24550,24550,0
20250213,175500,164964689650,24550,24550,24550,24550,0
20250213,175400,164964689650,24550,24550,24550,24550,0
20250213,175300,164964689650,24550,24550,24550,24550,0
20250213,175200,164964689650,24550,24550,24550,24550,0
20250213,175100,164964689650,24550,24550,24550,24550,0
20250213,175000,164964689650,24550,24550,24550,24550,0
20250213,174900,164964689650,24550,24550,24550,24550,0
20250213,174800,164964689650,24550,24550,24550,24550,674403
20250213,174700,164964689650,24550,24550,24550,24550,0
20250213,174600,164964689650,24550,24550,24550,24550,0
20250213,174500,164964689650,24550,24550,24550,24550,0
20250213,174400,164964689650,24550,24550,24550,24550,0
20250213,174300,164964689650,24550,24550,24550,24550,0
20250213,174200,164964689650,24550,24550,24550,24550,0
20250213,174100,164964689650,24550,24550,24550,24550,0
20250213,174000,164964689650,24550,24550,24550,24550,0
20250213,173900,164964689650,24550,24550,24550,24550,0
20250213,173800,164964689650,24550,24550,24550,24550,0
20250213,173700,164964689650,24550,24550,24550,24550,0
20250213,173600,164964689650,24550,24550,24550,24550,0
20250213,173500,164964689650,24550,24550,24550,24550,0
20250213,173400,164964689650,24550,24550,24550,24550,0
20250213,173300,164964689650,24550,24550,24550,24550,0
20250213,173200,164964689650,24550,24550,24550,24550,0
20250213,173100,164964689650,24550,24550,24550,24550,0
20250213,173000,164964689650,24550,24550,24550,24550,0
20250213,172900,164964689650,24550,24550,24550,24550,0
20250213,172800,164964689650,24550,24550,24550,24550,0
20250213,172700,164964689650,24550,24550,24550,24550,0
20250213,172600,164964689650,24550,24550,24550,24550,0
20250213,172500,164964689650,24550,24550,24550,24550,0
20250213,172400,164964689650,24550,24550,24550,24550,0
20250213,172300,164964689650,24550,24550,24550,24550,0
20250213,172200,164964689650,24550,24550,24550,24550,0
20250213,172100,164964689650,24550,24550,24550,24550,0
20250213,172000,164964689650,24550,24550,24550,24550,0
20250213,171900,164964689650,24550,24550,24550,24550,0
20250213,171800,164964689650,24550,24550,24550,24550,674403
20250213,171700,164964689650,24550,24550,24550,24550,0
20250213,171600,164964689650,24550,24550,24550,24550,0
20250213,171500,164964689650,24550,24550,24550,24550,0
20250213,171400,164964689650,24550,24550,24550,24550,0
20250213,171300,164964689650,24550,24550,24550,24550,0
20250213,171200,164964689650,24550,24550,24550,24550,0
20250213,171100,164964689650,24550,24550,24550,24550,0
20250213,171000,164964689650,24550,24550,24550,24550,0
20250213,170900,164964689650,24550,24550,24550,24550,0
20250213,170800,164964689650,24550,24550,24550,24550,0
20250213,170700,164964689650,24550,24550,24550,24550,0
20250213,170600,164964689650,24550,24550,24550,24550,0
20250213,170500,164964689650,24550,24550,24550,24550,0
20250213,170400,164964689650,24550,24550,24550,24550,0
20250213,170300,164964689650,24550,24550,24550,24550,0
20250213,170200,164964689650,24550,24550,24550,24550,0
20250213,170100,164964689650,24550,24550,24550,24550,0
20250213,170000,164964689650,24550,24550,24550,24550,0
20250213,165900,164964689650,24550,24550,24550,24550,0
20250213,165800,164964689650,24550,24550,24550,24550,0
20250213,165700,164964689650,24550,24550,24550,24550,0
20250213,165600,164964689650,24550,24550,24550,24550,0
20250213,165500,164964689650,24550,24550,24550,24550,0
20250213,165400,164964689650,24550,24550,24550,24550,0
20250213,165300,164964689650,24550,24550,24550,24550,0
20250213,165200,164964689650,24550,24550,24550,24550,0
20250213,165100,164964689650,24550,24550,24550,24550,0
20250213,165000,164964689650,24550,24550,24550,24550,0
20250213,164900,164964689650,24550,24550,24550,24550,0
20250213,164800,164964689650,24550,24550,24550,24550,674403
20250213,164700,164964689650,24550,24550,24550,24550,0
20250213,164600,164964689650,24550,24550,24550,24550,0
20250213,164500,164964689650,24550,24550,24550,24550,0
20250213,164400,164964689650,24550,24550,24550,24550,0
20250213,164300,164964689650,24550,24550,24550,24550,0
20250213,164200,164964689650,24550,24550,24550,24550,0
20250213,164100,164964689650,24550,24550,24550,24550,0
20250213,164000,164964689650,24550,24550,24550,24550,0
20250213,163900,164964689650,24550,24550,24550,24550,0
20250213,163800,164964689650,24550,24550,24550,24550,0
20250213,163700,164964689650,24550,24550,24550,24550,0
20250213,163600,164964689650,24550,24550,24550,24550,0
20250213,163500,164964689650,24550,24550,24550,24550,0
20250213,163400,164964689650,24550,24550,24550,24550,0
20250213,163300,164964689650,24550,24550,24550,24550,0
20250213,163200,164964689650,24550,24550,24550,24550,0
20250213,163100,164964689650,24550,24550,24550,24550,0
20250213,163000,164964689650,24550,24550,24550,24550,0
20250213,162900,164964689650,24550,24550,24550,24550,0
20250213,162800,164964689650,24550,24550,24550,24550,0
20250213,162700,164964689650,24550,24550,24550,24550,0
20250213,162600,164964689650,24550,24550,24550,24550,0
20250213,162500,164964689650,24550,24550,24550,24550,0
20250213,162400,164964689650,24550,24550,24550,24550,0
20250213,162300,164964689650,24550,24550,24550,24550,0
20250213,162200,164964689650,24550,24550,24550,24550,0
20250213,162100,164964689650,24550,24550,24550,24550,0
20250213,162000,164964689650,24550,24550,24550,24550,0
20250213,161900,164964689650,24550,24550,24550,24550,0
20250213,161800,164964689650,24550,24550,24550,24550,674403
20250213,161700,164964689650,24550,24550,24550,24550,0
20250213,161600,164964689650,24550,24550,24550,24550,0
20250213,161500,164964689650,24550,24550,24550,24550,0
20250213,161400,164964689650,24550,24550,24550,24550,0
20250213,161300,164964689650,24550,24550,24550,24550,0
20250213,161200,164964689650,24550,24550,24550,24550,0
20250213,161100,164964689650,24550,24550,24550,24550,0
20250213,161000,164964689650,24550,24550,24550,24550,0
20250213,160900,164964689650,24550,24550,24550,24550,0
20250213,160800,164964689650,24550,24550,24550,24550,0
20250213,160700,164964689650,24550,24550,24550,24550,0
20250213,160600,164964689650,24550,24550,24550,24550,0
20250213,160500,164964689650,24550,24550,24550,24550,0
20250213,160400,164964689650,24550,24550,24550,24550,0
20250213,160300,164964689650,24550,24550,24550,24550,0
20250213,160200,164964689650,24550,24550,24550,24550,0
20250213,160100,164964689650,24550,24550,24550,24550,0
20250213,160000,164964689650,24550,24550,24550,24550,0
20250213,155900,164964689650,24550,24550,24550,24550,0
20250213,155800,164964689650,24550,24550,24550,24550,0
20250213,155700,164964689650,24550,24550,24550,24550,0
20250213,155600,164964689650,24550,24550,24550,24550,0
20250213,155500,164964689650,24550,24550,24550,24550,0
20250213,155400,164964689650,24550,24550,24550,24550,0
20250213,155300,164964689650,24550,24550,24550,24550,0
20250213,155200,164964689650,24550,24550,24550,24550,0
20250213,155100,164964689650,24550,24550,24550,24550,0
20250213,155000,164964689650,24550,24550,24550,24550,0
20250213,154900,164964689650,24550,24550,24550,24550,0
20250213,154800,164964689650,24550,24550,24550,24550,674403
20250213,154700,164964689650,24550,24550,24550,24550,0
20250213,154600,164964689650,24550,24550,24550,24550,0
20250213,154500,164964689650,24550,24550,24550,24550,0
20250213,154400,164964689650,24550,24550,24550,24550,0
20250213,154300,164964689650,24550,24550,24550,24550,0
20250213,154200,164964689650,24550,24550,24550,24550,0
20250213,154100,164964689650,24550,24550,24550,24550,0
20250213,154000,164964689650,24550,24550,24550,24550,0
20250213,153900,164964689650,24550,24550,24550,24550,0
20250213,153800,164964689650,24550,24550,24550,24550,0
20250213,153700,164964689650,24550,24550,24550,24550,0
20250213,153600,164964689650,24550,24550,24550,24550,0
20250213,153500,164964689650,24550,24550,24550,24550,0
20250213,153400,164964689650,24550,24550,24550,24550,0
20250213,153300,164964689650,24550,24550,24550,24550,0
20250213,153200,164964689650,24550,24550,24550,24550,0
20250213,153100,164964689650,24550,24550,24550,24550,0
20250213,153000,164964689650,24550,24550,24550,24550,674403
20250213,152900,148408096000,24600,24600,24600,24600,0
20250213,152800,148408096000,24600,24600,24600,24600,0
20250213,152700,148408096000,24600,24600,24600,24600,0
20250213,152600,148408096000,24600,24600,24600,24600,0
20250213,152500,148408096000,24600,24600,24600,24600,0
20250213,152400,148408096000,24600,24600,24600,24600,0
20250213,152300,148408096000,24600,24600,24600,24600,0
20250213,152200,148408096000,24600,24600,24600,24600,0
20250213,152100,148408096000,24600,24600,24600,24600,0
20250213,152000,148408096000,24600,24600,24600,24600,0
20250213,151900,148408096000,24600,24600,24600,24550,29938
20250213,151800,147671912950,24600,24550,24600,24550,15173
20250213,151700,147298908750,24600,24550,24600,24550,69013
20250213,151600,145601298350,24600,24600,24600,24550,22703
20250213,151500,145043042550,24550,24550,24600,24550,14297
20250213,151400,144691518250,24600,24550,24600,24550,16118
20250213,151300,144295136450,24550,24550,24600,24500,65308
20250213,151200,142691609200,24500,24500,24550,24500,5763
20250213,151100,142550226400,24500,24500,24550,24500,9333
20250213,151000,142321270000,24550,24550,24550,24500,3734
20250213,150900,142229666500,24550,24550,24550,24500,13645
20250213,150800,141894879600,24550,24500,24550,24500,13415
20250213,150700,141565964900,24550,24550,24600,24500,37621
20250213,150600,140642889350,24550,24600,24600,24550,54521
20250213,150500,139303223650,24600,24600,24600,24550,34033
20250213,150400,138466246000,24550,24600,24600,24550,20002
20250213,150300,137974765850,24550,24500,24600,24500,53528
20250213,150200,136659712500,24550,24400,24550,24400,250226
20250213,150100,130531641750,24400,24400,24450,24400,9753
20250213,150000,130293456800,24400,24400,24450,24400,3096
20250213,145900,130217830900,24400,24450,24450,24400,6897
20250213,145800,130049500250,24450,24350,24450,24350,68161
20250213,145700,128386357150,24400,24350,24400,24350,17076
20250213,145600,127970518050,24400,24350,24400,24350,7532
20250213,145500,127787007100,24400,24400,24400,24350,5186
20250213,145400,127660630500,24400,24350,24400,24350,3310
20250213,145300,127579996300,24350,24400,24400,24350,3442
20250213,145200,127496116150,24400,24350,24400,24350,7252
20250213,145100,127319454700,24350,24350,24400,24350,3720
20250213,145000,127228837650,24400,24350,24400,24350,7023
20250213,144900,127057646150,24400,24350,24400,24350,17469
20250213,144800,126632181700,24350,24350,24400,24350,6480
20250213,144700,126474354100,24350,24400,24400,24350,8017
20250213,144600,126278864900,24400,24350,24400,24350,2043
20250213,144500,126229077850,24350,24350,24400,24350,6185
20250213,144400,126078408900,24400,24400,24400,24350,4455
20250213,144300,125969869000,24400,24400,24400,24350,6290
20250213,144200,125816596100,24350,24400,24400,24350,3811
20250213,144100,125723748000,24400,24350,24400,24350,3513
20250213,144000,125638113550,24350,24350,24400,24350,3609
20250213,143900,125550183000,24350,24350,24400,24350,3557
20250213,143800,125463532800,24350,24400,24400,24350,4833
20250213,143700,125345667200,24400,24350,24400,24350,3133
20250213,143600,125269343700,24350,24400,24400,24350,2996
20250213,143500,125196303350,24350,24350,24400,24350,4761
20250213,143400,125080207600,24400,24350,24400,24350,2637
20250213,143300,125015930700,24400,24350,24400,24350,4970
20250213,143200,124894783200,24400,24400,24400,24350,12686
20250213,143100,124585332500,24350,24350,24400,24350,1782
20250213,143000,124541886700,24350,24350,24400,24350,1634
20250213,142900,124502074550,24350,24400,24400,24350,4551
20250213,142800,124391105850,24400,24350,24400,24350,3067
20250213,142700,124316384450,24350,24400,24400,24350,2834
20250213,142600,124247279500,24400,24400,24400,24350,1654
20250213,142500,124206968050,24350,24350,24400,24350,6477
20250213,142400,124049201150,24400,24350,24400,24300,3098
20250213,142300,123973739950,24350,24400,24400,24350,10326
20250213,142200,123722256600,24350,24350,24400,24350,988
20250213,142100,123698159150,24400,24350,24400,24350,1931
20250213,142000,123651109350,24350,24350,24400,24300,6531
20250213,141900,123492090700,24300,24350,24400,24300,14077
20250213,141800,123149567050,24350,24350,24400,24300,14008
20250213,141700,122808713650,24350,24350,24400,24350,4311
20250213,141600,122703695200,24350,24400,24400,24350,1568
20250213,141500,122665481250,24400,24300,24400,24300,6488
20250213,141400,122507503800,24300,24300,24350,24300,3132
20250213,141300,122431258000,24300,24300,24350,24300,4111
20250213,141200,122331178350,24300,24350,24350,24300,5458
20250213,141100,122198414050,24350,24300,24350,24250,29785
20250213,141000,121474761150,24250,24300,24300,24250,5791
20250213,140900,121334168050,24250,24300,24300,24250,4139
20250213,140800,121233690900,24300,24250,24300,24250,5632
20250213,140700,121096899900,24300,24250,24300,24250,2794
20250213,140600,121029086350,24250,24250,24300,24250,1611
20250213,140500,120989988300,24250,24300,24300,24250,4062
20250213,140400,120891342350,24300,24300,24300,24250,7464
20250213,140300,120710064350,24300,24250,24300,24250,3663
20250213,140200,120621122700,24250,24350,24350,24250,59324
20250213,140100,119179157600,24350,24300,24350,24300,5676
20250213,140000,119041060000,24350,24350,24350,24300,7011
20250213,135900,118870647500,24350,24350,24350,24300,4776
20250213,135800,118754392200,24300,24350,24350,24300,10699
20250213,135700,118494066600,24300,24300,24350,24300,3412
20250213,135600,118411021800,24350,24350,24350,24300,4173
20250213,135500,118309500150,24300,24350,24350,24300,3355
20250213,135400,118227949350,24350,24350,24350,24300,8139
20250213,135300,118029878450,24350,24400,24400,24300,9686
20250213,135200,117794043500,24350,24350,24400,24300,13556
20250213,135100,117463950300,24350,24300,24400,24300,23250
20250213,135000,116897646450,24400,24400,24400,24350,8307
20250213,134900,116695301950,24400,24350,24400,24300,27571
20250213,134800,116023975600,24350,24350,24400,24350,5517
20250213,134700,115889590150,24350,24400,24400,24350,1955
20250213,134600,115841944600,24400,24350,24400,24350,1868
20250213,134500,115796399400,24350,24350,24400,24350,8996
20250213,134400,115577314550,24350,24400,24400,24350,1767
20250213,134300,115534241650,24350,24350,24400,24350,6092
20250213,134200,115385892300,24350,24350,24400,24350,5607
20250213,134100,115249337700,24350,24400,24400,24350,2219
20250213,134000,115195227450,24400,24400,24400,24350,16165
20250213,133900,114800822450,24450,24400,24450,24350,4580
20250213,133800,114689014600,24400,24450,24450,24350,6557
20250213,133700,114529068800,24400,24450,24450,24400,9796
20250213,133600,114289998850,24400,24400,24450,24400,31905
20250213,133500,113511391600,24450,24450,24450,24400,2981
20250213,133400,113438625050,24450,24400,24450,24400,2911
20250213,133300,113367576350,24450,24400,24450,24400,9499
20250213,133200,113135728650,24450,24400,24450,24400,3798
20250213,133100,113042953300,24400,24450,24450,24400,1062
20250213,133000,113017018300,24400,24400,24450,24400,2470
20250213,132900,112956644350,24450,24400,24450,24400,2234
20250213,132800,112902050350,24400,24400,24500,24400,4618
20250213,132700,112789158050,24450,24400,24500,24400,68858
20250213,132600,111105554600,24400,24450,24450,24400,2179
20250213,132500,111052314700,24400,24400,24450,24350,9445
20250213,132400,110821869500,24400,24400,24450,24400,5363
20250213,132300,110691007300,24400,24450,24450,24350,9668
20250213,132200,110455055050,24400,24450,24450,24400,6886
20250213,132100,110287015800,24450,24350,24450,24350,11467
20250213,132000,110007238500,24350,24400,24400,24350,4864
20250213,131900,109888645800,24400,24400,24400,24350,5416
20250213,131800,109756507550,24400,24400,24400,24350,18850
20250213,131700,109296623700,24450,24450,24450,24400,2294
20250213,131600,109240608000,24450,24450,24450,24400,1575
20250213,131500,109202134400,24450,24450,24450,24400,3087
20250213,131400,109126739150,24450,24400,24450,24350,48420
20250213,131300,107945304500,24350,24350,24400,24350,5827
20250213,131200,107803333300,24400,24400,24400,24350,12469
20250213,131100,107499615500,24350,24400,24400,24350,899
20250213,131000,107477704450,24350,24350,24400,24300,5877
20250213,130900,107334510750,24350,24400,24400,24300,4263
20250213,130800,107230625100,24350,24350,24400,24300,3500
20250213,130700,107145381750,24350,24300,24400,24300,5569
20250213,130600,107009808550,24350,24350,24400,24300,10965
20250213,130500,106742818750,24350,24350,24350,24300,4610
20250213,130400,106630643500,24350,24350,24350,24300,8167
20250213,130300,106431966700,24350,24300,24350,24300,11733
20250213,130200,106146363800,24350,24350,24350,24300,2052
20250213,130100,106096464550,24300,24300,24350,24300,3269
20250213,130000,106016957450,24350,24400,24400,24300,8235
20250213,125900,105816415000,24400,24400,24400,24350,5367
20250213,125800,105685681850,24350,24350,24400,24350,6983
20250213,125700,105515611200,24350,24350,24400,24350,2025
20250213,125600,105466282450,24350,24400,24400,24350,3785
20250213,125500,105374085300,24400,24300,24400,24300,5733
20250213,125400,105234537650,24300,24350,24350,24300,1849
20250213,125300,105189553900,24300,24350,24350,24300,1667
20250213,125200,105148993800,24300,24350,24350,24300,4523
20250213,125100,105038933150,24300,24350,24350,24300,18454
20250213,125000,104589720550,24300,24350,24350,24300,3339
20250213,124900,104508505850,24300,24350,24350,24300,2701
20250213,124800,104442768750,24350,24350,24350,24300,4895
20250213,124700,104323593450,24350,24400,24400,24300,3735
20250213,124600,104232776800,24400,24350,24400,24350,5230
20250213,124500,104105351850,24350,24350,24400,24300,5384
20250213,124400,103974235450,24350,24400,24400,24350,5059
20250213,124300,103851012500,24400,24350,24400,24350,4479
20250213,124200,103741937550,24400,24400,24400,24350,5510
20250213,124100,103607722900,24350,24400,24400,24350,1022
20250213,124000,103582817950,24400,24350,24400,24350,8072
20250213,123900,103386239500,24400,24400,24400,24350,6659
20250213,123800,103224048400,24350,24350,24400,24300,17175
20250213,123700,102805699500,24350,24300,24350,24300,3406
20250213,123600,102722881500,24350,24350,24350,24300,2341
20250213,123500,102665943000,24300,24350,24350,24300,26547
20250213,123400,102020811750,24300,24350,24400,24300,14429
20250213,123300,101669553050,24350,24400,24400,24350,3624
20250213,123200,101581299000,24400,24400,24400,24350,2283
20250213,123100,101525668800,24350,24400,24450,24350,5922
20250213,123000,101381192550,24400,24400,24450,24400,3984
20250213,122900,101283909000,24400,24450,24450,24400,1516
20250213,122800,101246875250,24400,24400,24450,24350,8989
20250213,122700,101027570300,24400,24350,24400,24350,1197
20250213,122600,100998384850,24400,24350,24400,24350,1506
20250213,122500,100961664700,24350,24400,24450,24350,13748
20250213,122400,100626225000,24400,24450,24450,24400,1688
20250213,122300,100585014450,24450,24450,24450,24400,6963
20250213,122200,100415112400,24400,24400,24450,24350,3731
20250213,122100,100324045850,24400,24400,24450,24400,5235
20250213,122000,100196269900,24400,24450,24450,24350,8225
20250213,121900,99995677850,24400,24400,24450,24400,7760
20250213,121800,99805960900,24400,24400,24450,24400,6545
20250213,121700,99646246950,24400,24450,24450,24400,15699
20250213,121600,99263143650,24400,24450,24450,24400,2795
20250213,121500,99194912550,24400,24400,24450,24400,2988
20250213,121400,99121965350,24400,24450,24450,24400,3032
20250213,121300,99047850800,24400,24450,24500,24400,5872
20250213,121200,98904259200,24450,24500,24500,24450,13669
20250213,121100,98570016050,24450,24450,24500,24400,31036
20250213,121000,97811325950,24400,24400,24450,24400,11826
20250213,120900,97522755750,24450,24400,24450,24400,2996
20250213,120800,97449615900,24400,24450,24450,24400,5093
20250213,120700,97325280550,24400,24400,24450,24400,8542
20250213,120600,97116483150,24400,24450,24500,24400,8481
20250213,120500,96909120150,24450,24500,24500,24450,9613
20250213,120400,96674042850,24450,24450,24500,24450,12747
20250213,120300,96362355500,24500,24450,24500,24400,28033
20250213,120200,95676856350,24450,24500,24500,24450,3556
20250213,120100,95589869250,24450,24450,24500,24450,2796
20250213,120000,95521445750,24500,24450,24500,24450,9388
20250213,115900,95291682100,24500,24500,24500,24450,12002
20250213,115800,94998144000,24500,24500,24500,24450,7648
20250213,115700,94810843900,24450,24450,24500,24450,3577
20250213,115600,94723241950,24500,24500,24500,24450,2755
20250213,115500,94655853000,24500,24450,24500,24450,6326
20250213,115400,94500954400,24500,24500,24500,24450,17207
20250213,115300,94079570450,24500,24500,24500,24450,4470
20250213,115200,93970173250,24500,24450,24500,24450,2878
20250213,115100,93899725400,24500,24450,24500,24450,1918
20250213,115000,93852768200,24450,24450,24500,24400,11980
20250213,114900,93559776200,24450,24450,24500,24450,14204
20250213,114800,93212294450,24500,24450,24500,24450,11948
20250213,114700,92920074750,24450,24450,24500,24450,20153
20250213,114600,92427175150,24450,24500,24500,24450,4693
20250213,114500,92312296700,24450,24450,24500,24450,23026
20250213,114400,91749009800,24450,24450,24500,24400,72512
20250213,114300,89976045250,24450,24400,24450,24350,41149
20250213,114200,88971963300,24400,24350,24400,24350,6722
20250213,114100,88808008150,24400,24350,24400,24300,41976
20250213,114000,87785859000,24350,24300,24350,24300,5088
20250213,113900,87662134800,24300,24300,24350,24300,7118
20250213,113800,87489081000,24300,24350,24350,24300,4999
20250213,113700,87367574300,24350,24350,24350,24300,3333
20250213,113600,87286486450,24300,24300,24350,24300,2274
20250213,113500,87231189350,24300,24350,24350,24300,5871
20250213,113400,87088361350,24350,24350,24350,24300,9682
20250213,113300,86853014700,24300,24300,24350,24300,3376
20250213,113200,86770957400,24300,24350,24350,24300,2989
20250213,113100,86698284600,24300,24300,24350,24300,5472
20250213,113000,86565171250,24300,24300,24350,24300,3749
20250213,112900,86474049500,24300,24300,24350,24300,5501
20250213,112800,86340250950,24300,24300,24350,24300,6380
20250213,112700,86185163900,24350,24250,24350,24250,24341
20250213,112600,85593619550,24300,24300,24300,24250,3848
20250213,112500,85500263400,24300,24250,24300,24250,1360
20250213,112400,85467259350,24300,24250,24300,24200,29485
20250213,112300,84752265300,24250,24250,24300,24200,56855
20250213,112200,83374385300,24300,24300,24300,24250,4792
20250213,112100,83258142000,24300,24300,24300,24250,2813
20250213,112000,83189840350,24300,24250,24300,24250,3588
20250213,111900,83102749750,24300,24250,24300,24250,3900
20250213,111800,83008092950,24300,24300,24350,24250,38251
20250213,111700,82079002300,24300,24300,24350,24300,19548
20250213,111600,81603919600,24300,24300,24350,24300,4809
20250213,111500,81486972600,24300,24300,24350,24300,7687
20250213,111400,81299903950,24300,24350,24350,24300,3653
20250213,111300,81211030050,24350,24300,24350,24300,2707
20250213,111200,81145212350,24300,24300,24350,24300,2720
20250213,111100,81079039550,24350,24350,24350,24300,3684
20250213,111000,80989442650,24350,24300,24350,24300,2914
20250213,110900,80918611300,24350,24300,24350,24300,5657
20250213,110800,80780963950,24300,24300,24350,24300,2811
20250213,110700,80712623900,24300,24350,24350,24300,3740
20250213,110600,80621632350,24350,24350,24350,24300,6621
20250213,110500,80460714600,24300,24300,24350,24300,3896
20250213,110400,80366028500,24350,24300,24350,24300,8191
20250213,110300,80166635300,24300,24300,24350,24300,4205
20250213,110200,80064355400,24350,24300,24350,24250,4652
20250213,110100,79951336450,24300,24300,24300,24250,4530
20250213,110000,79841280850,24300,24300,24300,24250,26349
20250213,105900,79201042600,24300,24300,24350,24300,2640
20250213,105800,79136793400,24350,24300,24350,24250,48503
20250213,105700,77958211150,24250,24250,24300,24250,2742
20250213,105600,77891698300,24300,24250,24300,24250,4194
20250213,105500,77789810500,24300,24250,24300,24250,1937
20250213,105400,77742797450,24250,24150,24300,24150,72142
20250213,105300,75995014500,24150,24150,24200,24150,3381
20250213,105200,75913316950,24150,24150,24200,24150,3733
20250213,105100,75823151300,24150,24150,24200,24150,2511
20250213,105000,75762458450,24150,24150,24200,24150,3597
20250213,104900,75675455200,24150,24200,24200,24150,2347
20250213,104800,75618766750,24200,24150,24200,24150,8265
20250213,104700,75419151750,24150,24150,24200,24150,3855
20250213,104600,75326037500,24200,24150,24200,24150,4196
20250213,104500,75224662200,24150,24150,24200,24150,4805
20250213,104400,75108588000,24150,24150,24200,24150,3188
20250213,104300,75031536250,24200,24200,24200,24150,6450
20250213,104200,74875521000,24200,24150,24200,24150,26749
20250213,104100,74229214800,24150,24150,24200,24150,1863
20250213,104000,74184210600,24200,24150,24200,24150,8410
20250213,103900,73981087700,24150,24150,24200,24150,13838
20250213,103800,73646866150,24150,24150,24200,24150,4542
20250213,103700,73537102500,24200,24150,24200,24150,6637
20250213,103600,73376804250,24150,24200,24200,24150,4646
20250213,103500,73264567350,24150,24200,24200,24150,23678
20250213,103400,72692135100,24200,24250,24250,24200,3923
20250213,103300,72597064400,24200,24250,24250,24200,23197
20250213,103200,72035403750,24200,24250,24250,24200,5801
20250213,103100,71894971100,24200,24150,24250,24150,31571
20250213,103000,71130790800,24150,24150,24200,24150,4641
20250213,102900,71018663750,24150,24200,24200,24150,3454
20250213,102800,70935175850,24200,24200,24200,24150,6128
20250213,102700,70787133900,24200,24150,24200,24150,6456
20250213,102600,70631135800,24150,24150,24200,24150,5424
20250213,102500,70499936900,24200,24150,24200,24100,5901
20250213,102400,70357427100,24150,24150,24200,24100,14384
20250213,102300,70010436550,24150,24100,24150,24100,7845
20250213,102200,69821195650,24150,24150,24150,24100,6444
20250213,102100,69665856600,24150,24100,24150,24100,7898
20250213,102000,69475231650,24150,24100,24150,24100,8209
20250213,101900,69277334500,24150,24100,24150,24100,13250
20250213,101800,68957419900,24150,24100,24150,24100,6307
20250213,101700,68805403500,24150,24100,24150,24050,8909
20250213,101600,68590753350,24100,24150,24150,24100,22813
20250213,101500,68040943950,24100,24100,24150,24100,9633
20250213,101400,67808699500,24150,24150,24150,24100,4423
20250213,101300,67701993100,24100,24150,24150,24100,4094
20250213,101200,67603307950,24150,24150,24150,24100,2883
20250213,101100,67533780100,24100,24100,24150,24100,2523
20250213,101000,67472945850,24150,24100,24150,24100,4047
20250213,100900,67375369350,24100,24050,24150,24050,37318
20250213,100800,66476192900,24100,24100,24100,24050,5385
20250213,100700,66346629550,24100,24050,24100,24050,6814
20250213,100600,66182617100,24100,24150,24200,24050,58813
20250213,100500,64764657900,24150,24200,24200,24150,8523
20250213,100400,64558801100,24200,24150,24200,24150,4991
20250213,100300,64438251050,24150,24150,24200,24150,9491
20250213,100200,64209038850,24150,24200,24200,24150,38624
20250213,100100,63276039400,24200,24150,24200,24100,61328
20250213,100000,61794836150,24150,24200,24250,24150,12043
20250213,095900,61503504700,24200,24200,24200,24150,31897
20250213,095800,60731745750,24200,24200,24250,24150,4260
20250213,095700,60628696650,24200,24250,24300,24150,88546
20250213,095600,58484002350,24250,24300,24300,24250,11098
20250213,095500,58214651850,24300,24300,24350,24250,25557
20250213,095400,57593273200,24350,24250,24350,24250,86497
20250213,095300,55490596250,24300,24300,24300,24250,17735
20250213,095200,55060361400,24300,24200,24300,24150,72299
20250213,095100,53309961050,24150,24200,24200,24150,7413
20250213,095000,53130728850,24150,24100,24200,24100,34723
20250213,094900,52292856050,24050,24050,24100,24050,9825
20250213,094800,52056490850,24050,24100,24150,24050,45165
20250213,094700,50968500150,24100,24100,24150,24100,13428
20250213,094600,50644751300,24150,24150,24150,24100,28222
20250213,094500,49964190550,24150,24150,24200,24150,18851
20250213,094400,49508887050,24150,24150,24200,24150,7832
20250213,094300,49319700250,24200,24150,24200,24150,12250
20250213,094200,49023849550,24150,24150,24200,24100,29578
20250213,094100,48309824950,24150,24200,24200,24100,31107
20250213,094000,47558681400,24200,24250,24250,24150,23879
20250213,093900,46980902550,24200,24200,24250,24200,19139
20250213,093800,46517509700,24250,24250,24250,24200,17705
20250213,093700,46088796400,24250,24200,24250,24200,15369
20250213,093600,45716789300,24250,24150,24250,24150,34407
20250213,093500,44884757600,24150,24200,24200,24150,17333
20250213,093400,44466137600,24150,24250,24250,24150,35915
20250213,093300,43597513850,24200,24250,24300,24200,33567
20250213,093200,42783784300,24200,24350,24350,24200,35537
20250213,093100,41920821800,24350,24350,24400,24300,20831
20250213,093000,41413615050,24350,24350,24350,24300,38136
20250213,092900,40485489750,24300,24300,24350,24250,29948
20250213,092800,39757813400,24350,24350,24350,24300,11585
20250213,092700,39476121600,24300,24200,24350,24200,48056
20250213,092600,38311408500,24250,24200,24250,24150,78049
20250213,092500,36423009100,24250,24300,24300,24200,50328
20250213,092400,35202288900,24300,24300,24350,24250,25918
20250213,092300,34572708600,24350,24350,24350,24300,10884
20250213,092200,34308135100,24350,24300,24350,24300,15851
20250213,092100,33922760100,24300,24300,24350,24300,17130
20250213,092000,33506256700,24300,24300,24350,24300,22108
20250213,091900,32968961700,24300,24350,24350,24250,41598
20250213,091800,31957948250,24300,24400,24400,24300,44503
20250213,091700,30873770000,24350,24350,24400,24300,26569
20250213,091600,30226826300,24350,24350,24400,24300,36042
20250213,091500,29349634250,24350,24250,24400,24250,72919
20250213,091400,27577230650,24300,24300,24350,24250,62901
20250213,091300,26049039050,24300,24350,24400,24300,52406
20250213,091200,24772786000,24350,24400,24450,24350,61566
20250213,091100,23271389050,24400,24450,24500,24400,23808
20250213,091000,22689607050,24400,24550,24550,24400,69666
20250213,090900,20984810850,24550,24550,24600,24500,50751
20250213,090800,19739406300,24550,24500,24600,24450,46085
20250213,090700,18609458250,24500,24450,24500,24400,39583
20250213,090600,17641068950,24450,24550,24600,24400,76621
20250213,090500,15766335600,24600,24450,24600,24450,67916
20250213,090400,14099137550,24500,24550,24550,24450,55741
20250213,090300,12734123850,24550,24500,24600,24450,54792
20250213,090200,11389965550,24500,24400,24650,24400,131415
20250213,090100,8166552700,24400,24400,24450,24350,77201
20250213,090000,6282654150,24400,24500,24550,24300,256295