stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,184500,1532469449200,75200,75200,75200,75200,927197
20240213,184400,1532469449200,75200,75200,75200,75200,0
20240213,184300,1532469449200,75200,75200,75200,75200,0
20240213,184200,1532469449200,75200,75200,75200,75200,0
20240213,184100,1532469449200,75200,75200,75200,75200,0
20240213,184000,1532469449200,75200,75200,75200,75200,0
20240213,183900,1532469449200,75200,75200,75200,75200,0
20240213,183800,1532469449200,75200,75200,75200,75200,0
20240213,183700,1532469449200,75200,75200,75200,75200,0
20240213,183600,1532469449200,75200,75200,75200,75200,0
20240213,183500,1532469449200,75200,75200,75200,75200,0
20240213,183400,1532469449200,75200,75200,75200,75200,0
20240213,183300,1532469449200,75200,75200,75200,75200,0
20240213,183200,1532469449200,75200,75200,75200,75200,0
20240213,183100,1532469449200,75200,75200,75200,75200,0
20240213,183000,1532469449200,75200,75200,75200,75200,0
20240213,182900,1532469449200,75200,75200,75200,75200,0
20240213,182800,1532469449200,75200,75200,75200,75200,0
20240213,182700,1532469449200,75200,75200,75200,75200,0
20240213,182600,1532469449200,75200,75200,75200,75200,0
20240213,182500,1532469449200,75200,75200,75200,75200,0
20240213,182400,1532469449200,75200,75200,75200,75200,0
20240213,182300,1532469449200,75200,75200,75200,75200,0
20240213,182200,1532469449200,75200,75200,75200,75200,0
20240213,182100,1532469449200,75200,75200,75200,75200,0
20240213,182000,1532469449200,75200,75200,75200,75200,0
20240213,181900,1532469449200,75200,75200,75200,75200,0
20240213,181800,1532469449200,75200,75200,75200,75200,0
20240213,181700,1532469449200,75200,75200,75200,75200,0
20240213,181600,1532469449200,75200,75200,75200,75200,0
20240213,181500,1532469449200,75200,75200,75200,75200,927197
20240213,181400,1532469449200,75200,75200,75200,75200,0
20240213,181300,1532469449200,75200,75200,75200,75200,0
20240213,181200,1532469449200,75200,75200,75200,75200,0
20240213,181100,1532469449200,75200,75200,75200,75200,0
20240213,181000,1532469449200,75200,75200,75200,75200,0
20240213,180900,1532469449200,75200,75200,75200,75200,0
20240213,180800,1532469449200,75200,75200,75200,75200,0
20240213,180700,1532469449200,75200,75200,75200,75200,0
20240213,180600,1532469449200,75200,75200,75200,75200,0
20240213,180500,1532469449200,75200,75200,75200,75200,0
20240213,180400,1532469449200,75200,75200,75200,75200,0
20240213,180300,1532469449200,75200,75200,75200,75200,0
20240213,180200,1532469449200,75200,75200,75200,75200,0
20240213,180100,1532469449200,75200,75200,75200,75200,0
20240213,180000,1532469449200,75200,75200,75200,75200,0
20240213,175900,1532469449200,75200,75200,75200,75200,0
20240213,175800,1532469449200,75200,75200,75200,75200,0
20240213,175700,1532469449200,75200,75200,75200,75200,0
20240213,175600,1532469449200,75200,75200,75200,75200,0
20240213,175500,1532469449200,75200,75200,75200,75200,0
20240213,175400,1532469449200,75200,75200,75200,75200,0
20240213,175300,1532469449200,75200,75200,75200,75200,0
20240213,175200,1532469449200,75200,75200,75200,75200,0
20240213,175100,1532469449200,75200,75200,75200,75200,0
20240213,175000,1532469449200,75200,75200,75200,75200,0
20240213,174900,1532469449200,75200,75200,75200,75200,0
20240213,174800,1532469449200,75200,75200,75200,75200,0
20240213,174700,1532469449200,75200,75200,75200,75200,0
20240213,174600,1532469449200,75200,75200,75200,75200,0
20240213,174500,1532469449200,75200,75200,75200,75200,927197
20240213,174400,1532469449200,75200,75200,75200,75200,0
20240213,174300,1532469449200,75200,75200,75200,75200,0
20240213,174200,1532469449200,75200,75200,75200,75200,0
20240213,174100,1532469449200,75200,75200,75200,75200,0
20240213,174000,1532469449200,75200,75200,75200,75200,0
20240213,173900,1532469449200,75200,75200,75200,75200,0
20240213,173800,1532469449200,75200,75200,75200,75200,0
20240213,173700,1532469449200,75200,75200,75200,75200,0
20240213,173600,1532469449200,75200,75200,75200,75200,0
20240213,173500,1532469449200,75200,75200,75200,75200,0
20240213,173400,1532469449200,75200,75200,75200,75200,0
20240213,173300,1532469449200,75200,75200,75200,75200,0
20240213,173200,1532469449200,75200,75200,75200,75200,0
20240213,173100,1532469449200,75200,75200,75200,75200,0
20240213,173000,1532469449200,75200,75200,75200,75200,0
20240213,172900,1532469449200,75200,75200,75200,75200,0
20240213,172800,1532469449200,75200,75200,75200,75200,0
20240213,172700,1532469449200,75200,75200,75200,75200,0
20240213,172600,1532469449200,75200,75200,75200,75200,0
20240213,172500,1532469449200,75200,75200,75200,75200,0
20240213,172400,1532469449200,75200,75200,75200,75200,0
20240213,172300,1532469449200,75200,75200,75200,75200,0
20240213,172200,1532469449200,75200,75200,75200,75200,0
20240213,172100,1532469449200,75200,75200,75200,75200,0
20240213,172000,1532469449200,75200,75200,75200,75200,0
20240213,171900,1532469449200,75200,75200,75200,75200,0
20240213,171800,1532469449200,75200,75200,75200,75200,0
20240213,171700,1532469449200,75200,75200,75200,75200,0
20240213,171600,1532469449200,75200,75200,75200,75200,0
20240213,171500,1532469449200,75200,75200,75200,75200,927197
20240213,171400,1532469449200,75200,75200,75200,75200,0
20240213,171300,1532469449200,75200,75200,75200,75200,0
20240213,171200,1532469449200,75200,75200,75200,75200,0
20240213,171100,1532469449200,75200,75200,75200,75200,0
20240213,171000,1532469449200,75200,75200,75200,75200,0
20240213,170900,1532469449200,75200,75200,75200,75200,0
20240213,170800,1532469449200,75200,75200,75200,75200,0
20240213,170700,1532469449200,75200,75200,75200,75200,0
20240213,170600,1532469449200,75200,75200,75200,75200,0
20240213,170500,1532469449200,75200,75200,75200,75200,0
20240213,170400,1532469449200,75200,75200,75200,75200,0
20240213,170300,1532469449200,75200,75200,75200,75200,0
20240213,170200,1532469449200,75200,75200,75200,75200,0
20240213,170100,1532469449200,75200,75200,75200,75200,0
20240213,170000,1532469449200,75200,75200,75200,75200,0
20240213,165900,1532469449200,75200,75200,75200,75200,0
20240213,165800,1532469449200,75200,75200,75200,75200,0
20240213,165700,1532469449200,75200,75200,75200,75200,0
20240213,165600,1532469449200,75200,75200,75200,75200,0
20240213,165500,1532469449200,75200,75200,75200,75200,0
20240213,165400,1532469449200,75200,75200,75200,75200,0
20240213,165300,1532469449200,75200,75200,75200,75200,0
20240213,165200,1532469449200,75200,75200,75200,75200,0
20240213,165100,1532469449200,75200,75200,75200,75200,0
20240213,165000,1532469449200,75200,75200,75200,75200,0
20240213,164900,1532469449200,75200,75200,75200,75200,0
20240213,164800,1532469449200,75200,75200,75200,75200,0
20240213,164700,1532469449200,75200,75200,75200,75200,0
20240213,164600,1532469449200,75200,75200,75200,75200,0
20240213,164500,1532469449200,75200,75200,75200,75200,927197
20240213,164400,1532469449200,75200,75200,75200,75200,0
20240213,164300,1532469449200,75200,75200,75200,75200,0
20240213,164200,1532469449200,75200,75200,75200,75200,0
20240213,164100,1532469449200,75200,75200,75200,75200,0
20240213,164000,1532469449200,75200,75200,75200,75200,0
20240213,163900,1532469449200,75200,75200,75200,75200,0
20240213,163800,1532469449200,75200,75200,75200,75200,0
20240213,163700,1532469449200,75200,75200,75200,75200,0
20240213,163600,1532469449200,75200,75200,75200,75200,0
20240213,163500,1532469449200,75200,75200,75200,75200,0
20240213,163400,1532469449200,75200,75200,75200,75200,0
20240213,163300,1532469449200,75200,75200,75200,75200,0
20240213,163200,1532469449200,75200,75200,75200,75200,0
20240213,163100,1532469449200,75200,75200,75200,75200,0
20240213,163000,1532469449200,75200,75200,75200,75200,0
20240213,162900,1532469449200,75200,75200,75200,75200,0
20240213,162800,1532469449200,75200,75200,75200,75200,0
20240213,162700,1532469449200,75200,75200,75200,75200,0
20240213,162600,1532469449200,75200,75200,75200,75200,0
20240213,162500,1532469449200,75200,75200,75200,75200,0
20240213,162400,1532469449200,75200,75200,75200,75200,0
20240213,162300,1532469449200,75200,75200,75200,75200,0
20240213,162200,1532469449200,75200,75200,75200,75200,0
20240213,162100,1532469449200,75200,75200,75200,75200,0
20240213,162000,1532469449200,75200,75200,75200,75200,0
20240213,161900,1532469449200,75200,75200,75200,75200,0
20240213,161800,1532469449200,75200,75200,75200,75200,0
20240213,161700,1532469449200,75200,75200,75200,75200,0
20240213,161600,1532469449200,75200,75200,75200,75200,0
20240213,161500,1532469449200,75200,75200,75200,75200,927197
20240213,161400,1532469449200,75200,75200,75200,75200,0
20240213,161300,1532469449200,75200,75200,75200,75200,0
20240213,161200,1532469449200,75200,75200,75200,75200,0
20240213,161100,1532469449200,75200,75200,75200,75200,0
20240213,161000,1532469449200,75200,75200,75200,75200,0
20240213,160900,1532469449200,75200,75200,75200,75200,0
20240213,160800,1532469449200,75200,75200,75200,75200,0
20240213,160700,1532469449200,75200,75200,75200,75200,0
20240213,160600,1532469449200,75200,75200,75200,75200,0
20240213,160500,1532469449200,75200,75200,75200,75200,0
20240213,160400,1532469449200,75200,75200,75200,75200,0
20240213,160300,1532469449200,75200,75200,75200,75200,0
20240213,160200,1532469449200,75200,75200,75200,75200,0
20240213,160100,1532469449200,75200,75200,75200,75200,0
20240213,160000,1532469449200,75200,75200,75200,75200,0
20240213,155900,1532469449200,75200,75200,75200,75200,0
20240213,155800,1532469449200,75200,75200,75200,75200,0
20240213,155700,1532469449200,75200,75200,75200,75200,0
20240213,155600,1532469449200,75200,75200,75200,75200,0
20240213,155500,1532469449200,75200,75200,75200,75200,0
20240213,155400,1532469449200,75200,75200,75200,75200,0
20240213,155300,1532469449200,75200,75200,75200,75200,0
20240213,155200,1532469449200,75200,75200,75200,75200,0
20240213,155100,1532469449200,75200,75200,75200,75200,0
20240213,155000,1532469449200,75200,75200,75200,75200,0
20240213,154900,1532469449200,75200,75200,75200,75200,0
20240213,154800,1532469449200,75200,75200,75200,75200,0
20240213,154700,1532469449200,75200,75200,75200,75200,0
20240213,154600,1532469449200,75200,75200,75200,75200,0
20240213,154500,1532469449200,75200,75200,75200,75200,927197
20240213,154400,1532469449200,75200,75200,75200,75200,0
20240213,154300,1532469449200,75200,75200,75200,75200,0
20240213,154200,1532469449200,75200,75200,75200,75200,0
20240213,154100,1532469449200,75200,75200,75200,75200,0
20240213,154000,1532469449200,75200,75200,75200,75200,0
20240213,153900,1532469449200,75200,75200,75200,75200,0
20240213,153800,1532469449200,75200,75200,75200,75200,0
20240213,153700,1532469449200,75200,75200,75200,75200,0
20240213,153600,1532469449200,75200,75200,75200,75200,0
20240213,153500,1532469449200,75200,75200,75200,75200,0
20240213,153400,1532469449200,75200,75200,75200,75200,0
20240213,153300,1532469449200,75200,75200,75200,75200,0
20240213,153200,1532469449200,75200,75200,75200,75200,0
20240213,153100,1532469449200,75200,75200,75200,75200,0
20240213,153000,1532469449200,75200,75200,75200,75200,927197
20240213,152900,1462744234800,75000,75000,75000,75000,0
20240213,152800,1462744234800,75000,75000,75000,75000,0
20240213,152700,1462744234800,75000,75000,75000,75000,0
20240213,152600,1462744234800,75000,75000,75000,75000,0
20240213,152500,1462744234800,75000,75000,75000,75000,0
20240213,152400,1462744234800,75000,75000,75000,75000,0
20240213,152300,1462744234800,75000,75000,75000,75000,0
20240213,152200,1462744234800,75000,75000,75000,75000,0
20240213,152100,1462744234800,75000,75000,75000,75000,0
20240213,152000,1462744234800,75000,75000,75000,75000,0
20240213,151900,1462744234800,75000,75000,75100,75000,97341
20240213,151800,1455440523600,75000,75000,75100,75000,17646
20240213,151700,1454116572200,75000,75100,75100,75000,61975
20240213,151600,1449464849800,75000,75000,75100,75000,26749
20240213,151500,1447457715300,75100,75100,75100,75000,20914
20240213,151400,1445887852600,75000,75000,75100,75000,35165
20240213,151300,1443248900700,75000,75100,75100,75000,23844
20240213,151200,1441458887400,75000,75100,75100,75000,37081
20240213,151100,1438676297300,75000,75100,75100,75000,26432
20240213,151000,1436692429100,75000,75100,75100,75000,22687
20240213,150900,1434989523200,75100,75100,75100,75000,18207
20240213,150800,1433622795100,75000,75000,75100,74900,74084
20240213,150700,1428066494000,74900,75000,75000,74900,153010
20240213,150600,1416592047900,75000,75000,75000,74900,42762
20240213,150500,1413386184500,74900,74900,75000,74900,19632
20240213,150400,1411914565900,75000,74900,75000,74900,19994
20240213,150300,1410415994800,74900,75000,75000,74900,24599
20240213,150200,1408572103600,74900,75000,75000,74900,17001
20240213,150100,1407297892200,75000,75000,75000,74900,29231
20240213,150000,1405107226100,74900,74900,75000,74900,21532
20240213,145900,1403492991300,75000,75000,75000,74900,29911
20240213,145800,1401250587900,74900,74900,75000,74900,30082
20240213,145700,1398995513600,74900,75000,75000,74900,24714
20240213,145600,1397142832100,74900,75000,75000,74900,22951
20240213,145500,1395422563800,75000,74900,75000,74900,22695
20240213,145400,1393721884300,74900,75000,75000,74900,18256
20240213,145300,1392353709800,74900,75000,75000,74900,25947
20240213,145200,1390408720400,74900,75000,75000,74900,23759
20240213,145100,1388627823900,74900,75000,75000,74900,17083
20240213,145000,1387347686600,75000,75000,75000,74900,16168
20240213,144900,1386136254500,74900,75000,75000,74900,13704
20240213,144800,1385109513400,74900,75000,75000,74900,10419
20240213,144700,1384328705500,74900,74900,75000,74900,7549
20240213,144600,1383763212800,74900,75100,75100,74900,184553
20240213,144500,1369920986400,75000,75100,75100,75000,50615
20240213,144400,1366123669200,75100,75100,75100,75000,30282
20240213,144300,1363851228100,75000,75100,75100,75000,29164
20240213,144200,1361662542800,75000,75100,75100,75000,24857
20240213,144100,1359796982400,75000,75100,75100,75000,24208
20240213,144000,1357979581900,75000,75100,75100,75000,26410
20240213,143900,1355996843400,75000,75100,75100,75000,140238
20240213,143800,1345465670100,75100,75000,75100,75000,120065
20240213,143700,1336449706200,75000,75100,75100,75000,32173
20240213,143600,1334034660000,75000,75100,75100,75000,18531
20240213,143500,1332643862900,75100,75100,75100,75000,20074
20240213,143400,1331137229300,75100,75100,75100,75000,20370
20240213,143300,1329608263300,75100,75100,75100,75000,27603
20240213,143200,1327536079200,75000,75100,75100,75000,40450
20240213,143100,1324498944900,75000,75100,75100,75000,21715
20240213,143000,1322869086800,75000,75000,75100,75000,45945
20240213,142900,1319419684900,75000,75100,75100,75000,19532
20240213,142800,1317953659900,75000,75000,75100,75000,36227
20240213,142700,1315234649000,75000,75100,75100,75000,16840
20240213,142600,1313970680700,75100,75000,75100,75000,29421
20240213,142500,1311761813500,75100,75000,75100,75000,15742
20240213,142400,1310580042000,75000,74900,75100,74900,539773
20240213,142300,1270093817300,74900,74900,75000,74900,16923
20240213,142200,1268825523500,75000,75000,75000,74900,14373
20240213,142100,1267748426600,74900,75000,75000,74900,16035
20240213,142000,1266546847900,74900,74900,75000,74900,25134
20240213,141900,1264663836300,74900,74900,75000,74900,12540
20240213,141800,1263724062000,75000,74900,75000,74900,12735
20240213,141700,1262769741700,74900,75000,75000,74900,23714
20240213,141600,1260991918700,74900,74900,75000,74900,13099
20240213,141500,1260010225200,74900,74900,75000,74900,15787
20240213,141400,1258827335300,74900,74900,75000,74900,18163
20240213,141300,1257466484300,74900,74900,75000,74900,12103
20240213,141200,1256559510700,74900,75000,75000,74900,16161
20240213,141100,1255348546900,74900,74900,75000,74900,12618
20240213,141000,1254403124200,75000,74900,75000,74900,14499
20240213,140900,1253316640900,74900,74900,75000,74900,11364
20240213,140800,1252465111600,74900,75000,75000,74900,9053
20240213,140700,1251786737700,74900,74900,75000,74900,30716
20240213,140600,1249483621900,74900,75000,75000,74900,16794
20240213,140500,1248224846100,74900,74900,75000,74900,13654
20240213,140400,1247201343400,74900,74900,75000,74900,192741
20240213,140300,1232763555000,74900,74900,75000,74900,16747
20240213,140200,1231508361500,74900,74900,75000,74900,13859
20240213,140100,1230469494400,74900,74900,75000,74900,14057
20240213,140000,1229415822600,75000,75000,75000,74900,15280
20240213,135900,1228270675800,74900,74900,75000,74900,17815
20240213,135800,1226935176900,74900,74900,75000,74900,13520
20240213,135700,1225921734400,74900,74900,75000,74900,16006
20240213,135600,1224722125400,74900,74900,75000,74900,14019
20240213,135500,1223671121000,74900,74900,75000,74900,10803
20240213,135400,1222861630900,74900,74900,75000,74900,8313
20240213,135300,1222238750900,75000,74900,75000,74800,86049
20240213,135200,1215793801500,74800,74800,74900,74800,15639
20240213,135100,1214622940200,74800,74900,74900,74800,6242
20240213,135000,1214155823100,74800,74800,74900,74800,4755
20240213,134900,1213799977800,74800,74900,75000,74800,26281
20240213,134800,1211831522100,75000,74800,75000,74800,77487
20240213,134700,1206028163500,74800,74800,74900,74800,39065
20240213,134600,1203102867100,74800,74900,75000,74800,447195
20240213,134500,1169612085200,74900,75000,75000,74900,70317
20240213,134400,1164344872200,74900,74900,75000,74900,112564
20240213,134300,1155913546800,74900,74900,75000,74900,11141
20240213,134200,1155078512400,74900,74900,75000,74900,11981
20240213,134100,1154180503300,74900,74900,75000,74900,10952
20240213,134000,1153359562700,74900,74900,75000,74900,9995
20240213,133900,1152610449000,74900,75000,75000,74900,12349
20240213,133800,1151684767800,75000,75000,75000,74900,11910
20240213,133700,1150792078100,74900,74900,75000,74900,18318
20240213,133600,1149418706500,75000,75000,75000,74900,15159
20240213,133500,1148282868500,74900,75000,75000,74900,9673
20240213,133400,1147557865300,74900,74900,75000,74900,10867
20240213,133300,1146743549400,74900,74900,75000,74900,13252
20240213,133200,1145750183400,74900,74900,75000,74900,9022
20240213,133100,1145073953800,74900,75000,75000,74900,11774
20240213,133000,1144191771800,75000,75000,75000,74900,8656
20240213,132900,1143543175800,74900,74900,75000,74900,18329
20240213,132800,1142169860700,74900,74900,75000,74900,8035
20240213,132700,1141567809500,75000,74900,75000,74900,7326
20240213,132600,1141018876300,75000,74900,75000,74900,5799
20240213,132500,1140584324200,74900,74900,75000,74900,7346
20240213,132400,1140033743300,74900,74900,75000,74900,12393
20240213,132300,1139105293800,75000,75000,75000,74900,7598
20240213,132200,1138535992000,74900,74900,75000,74900,10576
20240213,132100,1137743640000,75000,74900,75000,74900,8864
20240213,132000,1137079577600,75000,74900,75000,74900,103616
20240213,131900,1129318549000,74900,75000,75000,74900,9719
20240213,131800,1128590219100,74900,75000,75000,74900,9187
20240213,131700,1127901706500,75000,74900,75000,74900,7977
20240213,131600,1127303836400,75000,75000,75000,74900,7940
20240213,131500,1126708777700,75000,74900,75000,74900,12145
20240213,131400,1125798801200,75000,74800,75000,74800,203294
20240213,131300,1110572146400,74800,74800,74900,74800,15164
20240213,131200,1109436840500,74800,74800,74900,74800,5517
20240213,131100,1109023989600,74900,74800,74900,74800,22323
20240213,131000,1107353398100,74900,74800,74900,74800,9519
20240213,130900,1106641009100,74800,74800,74900,74800,10175
20240213,130800,1105879483900,74800,74800,74900,74800,12027
20240213,130700,1104979330000,74800,74800,74900,74800,11319
20240213,130600,1104132298700,74800,74800,74900,74800,9324
20240213,130500,1103434525900,74800,74800,74900,74800,14367
20240213,130400,1102358846600,74800,75000,75000,74800,222461
20240213,130300,1085697541600,74900,75000,75000,74900,46277
20240213,130200,1082230967600,74900,74900,75000,74900,8301
20240213,130100,1081608874000,75000,74900,75000,74900,11154
20240213,130000,1080773218700,74900,74900,75000,74900,39210
20240213,125900,1077836103700,74900,74900,75000,74900,11356
20240213,125800,1076984834800,74900,75000,75000,74900,17827
20240213,125700,1075648315400,75000,74900,75000,74900,14683
20240213,125600,1074547558300,74900,74900,75000,74900,20813
20240213,125500,1072987095400,74900,74900,75000,74900,13859
20240213,125400,1071948133800,74900,75000,75000,74900,9101
20240213,125300,1071266165400,74900,74900,75000,74900,10910
20240213,125200,1070448402200,74900,74900,75000,74900,8506
20240213,125100,1069810927900,74900,75000,75000,74900,10739
20240213,125000,1069006126000,74900,75000,75000,74900,6591
20240213,124900,1068512178600,75000,74900,75000,74900,7451
20240213,124800,1067953683100,74900,74900,75000,74900,11093
20240213,124700,1067122343500,74900,74900,75000,74900,5418
20240213,124600,1066716326200,74900,74900,75000,74900,7500
20240213,124500,1066154401900,75000,75000,75000,74900,8010
20240213,124400,1065554233800,74900,74900,75000,74800,82707
20240213,124300,1059359715200,74900,74800,74900,74800,5125
20240213,124200,1058976165600,74800,74900,74900,74800,2909
20240213,124100,1058758506600,74800,74900,75000,74800,35260
20240213,124000,1056117408200,74900,75000,75000,74900,11470
20240213,123900,1055258141000,74900,74900,75000,74900,8091
20240213,123800,1054652077100,74900,74900,75000,74900,27093
20240213,123700,1052622679600,75000,75000,75000,74900,98808
20240213,123600,1045221500300,74900,74900,75000,74900,10123
20240213,123500,1044462876600,74900,75000,75000,74900,27327
20240213,123400,1042415514900,75000,74800,75000,74800,152070
20240213,123300,1031024591700,74800,74800,74900,74800,13851
20240213,123200,1029987643500,74900,74800,74900,74800,10712
20240213,123100,1029185559300,74900,74800,74900,74800,15189
20240213,123000,1028048347100,74900,74900,74900,74800,14732
20240213,122900,1026945295900,74900,74900,74900,74800,10546
20240213,122800,1026155726700,74900,74800,74900,74800,9796
20240213,122700,1025422397800,74900,74900,74900,74800,10930
20240213,122600,1024604060300,74800,74800,74900,74800,12964
20240213,122500,1023633548300,74900,74800,74900,74800,9025
20240213,122400,1022957946700,74800,74800,74900,74800,8719
20240213,122300,1022305311300,74800,74900,74900,74800,6209
20240213,122200,1021840548800,74800,74800,74900,74800,5913
20240213,122100,1021398033400,74900,74800,74900,74800,10296
20240213,122000,1020627341300,74900,74900,74900,74800,6484
20240213,121900,1020141981800,74900,74800,74900,74800,7216
20240213,121800,1019601920700,74900,74900,74900,74800,12902
20240213,121700,1018635973000,74800,75000,75000,74800,117095
20240213,121600,1009865694600,74900,74900,75000,74900,79808
20240213,121500,1003887450700,74900,74900,75000,74900,10314
20240213,121400,1003114477700,75000,74900,75000,74900,10951
20240213,121300,1002293887900,74900,74900,75000,74900,8447
20240213,121200,1001660858200,74900,74900,75000,74900,13934
20240213,121100,1000616879900,74900,74900,75000,74900,57017
20240213,121000,996346115500,75000,74900,75000,74900,13695
20240213,120900,995320068500,74900,74900,75000,74900,16055
20240213,120800,994117366300,74900,74900,75000,74900,17947
20240213,120700,992772947600,74900,74800,75000,74800,62408
20240213,120600,988098884900,74800,74900,74900,74800,4279
20240213,120500,987778737600,74800,74900,75000,74800,173342
20240213,120400,974795140500,75000,74900,75000,74900,6960
20240213,120300,974273496400,74900,74900,75000,74900,8074
20240213,120200,973668300100,74900,74900,75000,74900,7175
20240213,120100,973130510200,74900,75000,75000,74900,8376
20240213,120000,972502566300,75000,75000,75000,74900,9307
20240213,115900,971804996500,75000,74900,75000,74900,6082
20240213,115800,971349086600,75000,75000,75000,74900,9189
20240213,115700,970660386000,74900,74900,75000,74800,112899
20240213,115600,962204031300,74800,74900,74900,74800,12495
20240213,115500,961268488200,74900,74900,74900,74800,16264
20240213,115400,960050761200,74900,74800,74900,74800,4497
20240213,115300,959714145700,74900,74900,74900,74800,3064
20240213,115200,959484916600,74800,74900,75000,74800,31975
20240213,115100,957089978900,74900,74900,75000,74900,13428
20240213,115000,956083409100,74900,74900,75000,74900,7100
20240213,114900,955551305400,74900,74900,75000,74900,12339
20240213,114800,954626577900,74900,74800,75000,74800,46015
20240213,114700,951180245300,74900,74900,74900,74800,15701
20240213,114600,950004457300,74800,74900,74900,74800,16763
20240213,114500,948749525900,74800,74800,74900,74800,44820
20240213,114400,945392885100,74800,74800,74900,74700,128764
20240213,114300,935761050900,74800,74800,74800,74700,17154
20240213,114200,934478362500,74800,74800,74800,74700,12753
20240213,114100,933525215300,74700,74800,74800,74700,9171
20240213,114000,932839589500,74700,74800,74800,74700,9863
20240213,113900,932102296400,74700,74700,74800,74700,26312
20240213,113800,930134619400,74800,74700,74800,74700,8595
20240213,113700,929492278500,74800,74800,74800,74700,10684
20240213,113600,928693880400,74700,74700,74800,74700,34762
20240213,113500,926095062500,74700,74800,74800,74700,14477
20240213,113400,925013388500,74700,74800,74900,74700,227865
20240213,113300,907970371300,74900,74900,74900,74800,15525
20240213,113200,906808578100,74900,74900,74900,74800,15964
20240213,113100,905614059600,74800,74800,74900,74800,16259
20240213,113000,904397017000,74800,74800,74900,74800,8474
20240213,112900,903762949500,74900,74800,74900,74800,6450
20240213,112800,903280304000,74900,74900,74900,74800,14277
20240213,112700,902212048600,74800,75000,75000,74800,164083
20240213,112600,889922832300,74900,74900,75000,74900,53452
20240213,112500,885918998700,75000,74900,75000,74900,33594
20240213,112400,883402033200,74900,74900,75000,74900,46626
20240213,112300,879909262300,75000,74900,75000,74900,11556
20240213,112200,879043103600,75000,75000,75000,74900,10730
20240213,112100,878238849400,74900,74900,75000,74900,25551
20240213,112000,876324487800,75000,75000,75000,74900,19731
20240213,111900,874846003000,75000,75000,75000,74900,24434
20240213,111800,873014884600,74900,74900,75000,74900,13268
20240213,111700,872020241000,75000,75000,75000,74900,13034
20240213,111600,871043290600,75000,74900,75000,74900,12396
20240213,111500,870114081700,74900,74900,75000,74900,26060
20240213,111400,868160233300,74900,74900,75000,74900,13267
20240213,111300,867165805400,75000,75000,75000,74900,12027
20240213,111200,866264304500,75000,75000,75000,74900,11374
20240213,111100,865411735100,75000,75000,75000,74900,17954
20240213,111000,864066079400,74900,74900,75000,74900,16637
20240213,110900,862819001400,75000,74900,75000,74900,22163
20240213,110800,861158347900,74900,74900,75000,74900,17958
20240213,110700,859812503300,75000,74900,75000,74900,16271
20240213,110600,858593127500,75000,74900,75000,74900,10391
20240213,110500,857814455500,74900,74900,75000,74900,25224
20240213,110400,855924644900,75000,74900,75000,74900,5255
20240213,110300,855530837500,74900,75100,75100,74900,143234
20240213,110200,844788412900,75100,75100,75100,75000,9314
20240213,110100,844089337200,75000,75100,75100,75000,17486
20240213,110000,842777353000,75000,75100,75100,75000,8516
20240213,105900,842138049400,75000,75100,75100,75000,20520
20240213,105800,840597827100,75100,75000,75100,75000,6842
20240213,105700,840084551000,75100,75100,75200,75000,180245
20240213,105600,826548239700,75100,75000,75100,75000,148282
20240213,105500,815412701200,75000,75100,75100,75000,11386
20240213,105400,814558149600,75000,75100,75100,75000,13153
20240213,105300,813571125600,75000,75100,75100,75000,19765
20240213,105200,812087208300,75000,75100,75100,75000,11639
20240213,105100,811213454500,75100,75100,75100,75000,11294
20240213,105000,810365712200,75000,75100,75100,75000,11962
20240213,104900,809467648000,75000,75100,75100,75000,10834
20240213,104800,808654347000,75100,75000,75100,75000,95818
20240213,104700,801458894100,75000,75000,75100,75000,19088
20240213,104600,800025770900,75100,75000,75100,75000,13663
20240213,104500,799000340600,75000,75100,75100,75000,14813
20240213,104400,797888887300,75000,75000,75100,75000,33098
20240213,104300,795405476500,75000,75100,75100,75000,19719
20240213,104200,793925198900,75000,75000,75100,75000,34972
20240213,104100,791300587700,75000,75000,75100,75000,42612
20240213,104000,788101053500,75000,75000,75100,75000,90759
20240213,103900,781291104000,75000,75000,75100,74900,43737
20240213,103800,778009748900,75000,75000,75100,74900,157622
20240213,103700,766187904800,75100,75000,75100,74900,194326
20240213,103600,751613395300,74900,75000,75000,74900,46322
20240213,103500,748139852200,75000,75000,75000,74900,19648
20240213,103400,746666829500,75000,75000,75000,74900,14331
20240213,103300,745592542700,74900,75000,75000,74900,18829
20240213,103200,744181131200,74900,74900,75000,74900,11214
20240213,103100,743340561200,75000,75000,75000,74900,37385
20240213,103000,740539493700,74900,74900,75000,74900,15543
20240213,102900,739374707500,75000,75000,75000,74900,9534
20240213,102800,738660158900,74900,75000,75100,74900,147789
20240213,102700,727576077200,75000,75100,75100,75000,74166
20240213,102600,722011728100,75000,75000,75100,75000,23492
20240213,102500,720248981000,75000,75000,75100,75000,96043
20240213,102400,713039879900,75100,75100,75100,75000,27164
20240213,102300,711000262100,75100,75000,75100,75000,14284
20240213,102200,709928195900,75000,75100,75100,75000,11658
20240213,102100,709053098400,75000,75000,75100,75000,11991
20240213,102000,708153201400,75100,75000,75100,74900,264777
20240213,101900,688293528900,75000,75100,75100,75000,16904
20240213,101800,687025035500,75000,75100,75100,75000,19838
20240213,101700,685536380600,75100,75000,75100,75000,24624
20240213,101600,683688814000,75000,75000,75100,75000,15227
20240213,101500,682546175200,75100,75000,75100,75000,16777
20240213,101400,681287585100,75000,75000,75100,75000,15296
20240213,101300,680139996200,75000,75000,75100,75000,14278
20240213,101200,679068835300,75000,75000,75100,74900,68119
20240213,101100,673959932600,75000,75100,75100,75000,147995
20240213,101000,662859706400,75000,75000,75100,75000,21960
20240213,100900,661212217100,75000,75000,75100,75000,22948
20240213,100800,659490607200,75100,75000,75100,75000,13069
20240213,100700,658509882400,75000,75100,75100,75000,11340
20240213,100600,657658711300,75100,75000,75100,74900,131811
20240213,100500,647772620400,74900,74900,75000,74900,15068
20240213,100400,646643210600,75000,75000,75000,74900,10321
20240213,100300,645869642300,74900,75000,75000,74900,24605
20240213,100200,644024793500,75000,75100,75100,74900,177749
20240213,100100,630693203600,75100,75100,75100,75000,12316
20240213,100000,629768958200,75000,75000,75100,75000,14011
20240213,095900,628717314700,75100,75100,75100,75000,110800
20240213,095800,620402583300,75000,75000,75100,75000,14026
20240213,095700,619349867200,75000,75000,75100,75000,58218
20240213,095600,614981452700,75000,75100,75100,75000,23924
20240213,095500,613186116000,75100,75000,75100,75000,16414
20240213,095400,611954117700,75000,75000,75100,75000,94134
20240213,095300,604885431800,75000,75100,75100,75000,13205
20240213,095200,603894237900,75000,75100,75100,75000,45603
20240213,095100,600473114600,75000,75000,75100,75000,106092
20240213,095000,592506925000,75000,75000,75100,74900,255051
20240213,094900,573376328500,74900,74900,75000,74900,69200
20240213,094800,568187743200,74900,75000,75000,74900,9225
20240213,094700,567496357200,75000,74800,75000,74800,102319
20240213,094600,559832919900,74900,74700,74900,74700,67899
20240213,094500,554753831900,74700,74800,74900,74700,158717
20240213,094400,542882780800,74900,74700,75000,74700,275680
20240213,094300,522247524500,74800,74800,74800,74700,34711
20240213,094200,519652784800,74800,74700,74800,74700,40778
20240213,094100,516604401700,74700,74700,74800,74700,18765
20240213,094000,515201679400,74800,74800,74800,74700,19729
20240213,093900,513726984000,74800,74800,74800,74700,14859
20240213,093800,512616661000,74800,75000,75000,74700,201113
20240213,093700,497560152800,74900,74900,75000,74900,43926
20240213,093600,494269441000,74900,75000,75000,74900,43890
20240213,093500,490979026700,75000,74900,75000,74900,25520
20240213,093400,489066751900,74900,75000,75000,74800,102504
20240213,093300,481388979700,75000,74900,75000,74800,59733
20240213,093200,476914958900,74800,75000,75000,74800,105344
20240213,093100,469024430000,75000,74900,75000,74800,150074
20240213,093000,457784039900,74900,74800,74900,74800,44166
20240213,092900,454479936500,74800,74800,74900,74800,59385
20240213,092800,450037725000,74800,74900,75000,74800,67655
20240213,092700,444972897400,74900,75000,75000,74900,46716
20240213,092600,441473705100,74900,74800,75000,74800,70120
20240213,092500,436220029600,74800,74900,75000,74800,108831
20240213,092400,428070621300,74900,74900,75000,74800,210809
20240213,092300,412283423100,74900,74900,75000,74900,25802
20240213,092200,410349852000,75000,74900,75100,74900,227480
20240213,092100,393290593600,74900,75000,75000,74900,38111
20240213,092000,390434030700,74900,75100,75100,74900,175598
20240213,091900,377259975900,75100,75200,75200,75000,127982
20240213,091800,367647263200,75100,74900,75200,74900,604599
20240213,091700,322274326300,74900,75000,75000,74900,27163
20240213,091600,320239058800,75000,75000,75000,74900,32505
20240213,091500,317803540400,74900,74800,75000,74800,162563
20240213,091400,305624687400,74800,74900,75000,74800,163557
20240213,091300,293374938700,74900,74900,75000,74800,169095
20240213,091200,280707392400,74900,74500,74900,74500,270887
20240213,091100,260469206900,74500,74500,74600,74400,388820
20240213,091000,231506306300,74500,74600,74600,74500,155627
20240213,090900,219910091400,74500,74700,74700,74500,261975
20240213,090800,200367961900,74600,74700,74800,74600,249888
20240213,090700,181702678200,74700,74700,74800,74700,114945
20240213,090600,173115162500,74700,74700,74800,74700,115948
20240213,090500,164448950400,74700,74700,74800,74700,78900
20240213,090400,158554073500,74700,74700,74800,74700,169394
20240213,090300,145898623700,74800,74700,74800,74700,58414
20240213,090200,141531189500,74700,74700,74800,74600,182561
20240213,090100,127892852700,74700,74800,75000,74600,247510
20240213,090000,109373854900,74900,74800,75000,74800,1461185