stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,183400,5152951400,24900,24900,24900,24900,7290
20240213,183300,5152951400,24900,24900,24900,24900,0
20240213,183200,5152951400,24900,24900,24900,24900,0
20240213,183100,5152951400,24900,24900,24900,24900,0
20240213,183000,5152951400,24900,24900,24900,24900,0
20240213,182900,5152951400,24900,24900,24900,24900,0
20240213,182800,5152951400,24900,24900,24900,24900,0
20240213,182700,5152951400,24900,24900,24900,24900,0
20240213,182600,5152951400,24900,24900,24900,24900,0
20240213,182500,5152951400,24900,24900,24900,24900,0
20240213,182400,5152951400,24900,24900,24900,24900,0
20240213,182300,5152951400,24900,24900,24900,24900,0
20240213,182200,5152951400,24900,24900,24900,24900,0
20240213,182100,5152951400,24900,24900,24900,24900,0
20240213,182000,5152951400,24900,24900,24900,24900,0
20240213,181900,5152951400,24900,24900,24900,24900,0
20240213,181800,5152951400,24900,24900,24900,24900,0
20240213,181700,5152951400,24900,24900,24900,24900,0
20240213,181600,5152951400,24900,24900,24900,24900,0
20240213,181500,5152951400,24900,24900,24900,24900,0
20240213,181400,5152951400,24900,24900,24900,24900,0
20240213,181300,5152951400,24900,24900,24900,24900,0
20240213,181200,5152951400,24900,24900,24900,24900,0
20240213,181100,5152951400,24900,24900,24900,24900,0
20240213,181000,5152951400,24900,24900,24900,24900,0
20240213,180900,5152951400,24900,24900,24900,24900,0
20240213,180800,5152951400,24900,24900,24900,24900,0
20240213,180700,5152951400,24900,24900,24900,24900,0
20240213,180600,5152951400,24900,24900,24900,24900,0
20240213,180500,5152951400,24900,24900,24900,24900,0
20240213,180400,5152951400,24900,24900,24900,24900,7290
20240213,180300,5152951400,24900,24900,24900,24900,0
20240213,180200,5152951400,24900,24900,24900,24900,0
20240213,180100,5152951400,24900,24900,24900,24900,0
20240213,180000,5152951400,24900,24900,24900,24900,0
20240213,175900,5152951400,24900,24900,24900,24900,0
20240213,175800,5152951400,24900,24900,24900,24900,0
20240213,175700,5152951400,24900,24900,24900,24900,0
20240213,175600,5152951400,24900,24900,24900,24900,0
20240213,175500,5152951400,24900,24900,24900,24900,0
20240213,175400,5152951400,24900,24900,24900,24900,0
20240213,175300,5152951400,24900,24900,24900,24900,0
20240213,175200,5152951400,24900,24900,24900,24900,0
20240213,175100,5152951400,24900,24900,24900,24900,0
20240213,175000,5152951400,24900,24900,24900,24900,0
20240213,174900,5152951400,24900,24900,24900,24900,0
20240213,174800,5152951400,24900,24900,24900,24900,0
20240213,174700,5152951400,24900,24900,24900,24900,0
20240213,174600,5152951400,24900,24900,24900,24900,0
20240213,174500,5152951400,24900,24900,24900,24900,0
20240213,174400,5152951400,24900,24900,24900,24900,0
20240213,174300,5152951400,24900,24900,24900,24900,0
20240213,174200,5152951400,24900,24900,24900,24900,0
20240213,174100,5152951400,24900,24900,24900,24900,0
20240213,174000,5152951400,24900,24900,24900,24900,0
20240213,173900,5152951400,24900,24900,24900,24900,0
20240213,173800,5152951400,24900,24900,24900,24900,0
20240213,173700,5152951400,24900,24900,24900,24900,0
20240213,173600,5152951400,24900,24900,24900,24900,0
20240213,173500,5152951400,24900,24900,24900,24900,0
20240213,173400,5152951400,24900,24900,24900,24900,7290
20240213,173300,5152951400,24900,24900,24900,24900,0
20240213,173200,5152951400,24900,24900,24900,24900,0
20240213,173100,5152951400,24900,24900,24900,24900,0
20240213,173000,5152951400,24900,24900,24900,24900,0
20240213,172900,5152951400,24900,24900,24900,24900,0
20240213,172800,5152951400,24900,24900,24900,24900,0
20240213,172700,5152951400,24900,24900,24900,24900,0
20240213,172600,5152951400,24900,24900,24900,24900,0
20240213,172500,5152951400,24900,24900,24900,24900,0
20240213,172400,5152951400,24900,24900,24900,24900,0
20240213,172300,5152951400,24900,24900,24900,24900,0
20240213,172200,5152951400,24900,24900,24900,24900,0
20240213,172100,5152951400,24900,24900,24900,24900,0
20240213,172000,5152951400,24900,24900,24900,24900,0
20240213,171900,5152951400,24900,24900,24900,24900,0
20240213,171800,5152951400,24900,24900,24900,24900,0
20240213,171700,5152951400,24900,24900,24900,24900,0
20240213,171600,5152951400,24900,24900,24900,24900,0
20240213,171500,5152951400,24900,24900,24900,24900,0
20240213,171400,5152951400,24900,24900,24900,24900,0
20240213,171300,5152951400,24900,24900,24900,24900,0
20240213,171200,5152951400,24900,24900,24900,24900,0
20240213,171100,5152951400,24900,24900,24900,24900,0
20240213,171000,5152951400,24900,24900,24900,24900,0
20240213,170900,5152951400,24900,24900,24900,24900,0
20240213,170800,5152951400,24900,24900,24900,24900,0
20240213,170700,5152951400,24900,24900,24900,24900,0
20240213,170600,5152951400,24900,24900,24900,24900,0
20240213,170500,5152951400,24900,24900,24900,24900,0
20240213,170400,5152951400,24900,24900,24900,24900,7290
20240213,170300,5152951400,24900,24900,24900,24900,0
20240213,170200,5152951400,24900,24900,24900,24900,0
20240213,170100,5152951400,24900,24900,24900,24900,0
20240213,170000,5152951400,24900,24900,24900,24900,0
20240213,165900,5152951400,24900,24900,24900,24900,0
20240213,165800,5152951400,24900,24900,24900,24900,0
20240213,165700,5152951400,24900,24900,24900,24900,0
20240213,165600,5152951400,24900,24900,24900,24900,0
20240213,165500,5152951400,24900,24900,24900,24900,0
20240213,165400,5152951400,24900,24900,24900,24900,0
20240213,165300,5152951400,24900,24900,24900,24900,0
20240213,165200,5152951400,24900,24900,24900,24900,0
20240213,165100,5152951400,24900,24900,24900,24900,0
20240213,165000,5152951400,24900,24900,24900,24900,0
20240213,164900,5152951400,24900,24900,24900,24900,0
20240213,164800,5152951400,24900,24900,24900,24900,0
20240213,164700,5152951400,24900,24900,24900,24900,0
20240213,164600,5152951400,24900,24900,24900,24900,0
20240213,164500,5152951400,24900,24900,24900,24900,0
20240213,164400,5152951400,24900,24900,24900,24900,0
20240213,164300,5152951400,24900,24900,24900,24900,0
20240213,164200,5152951400,24900,24900,24900,24900,0
20240213,164100,5152951400,24900,24900,24900,24900,0
20240213,164000,5152951400,24900,24900,24900,24900,0
20240213,163900,5152951400,24900,24900,24900,24900,0
20240213,163800,5152951400,24900,24900,24900,24900,0
20240213,163700,5152951400,24900,24900,24900,24900,0
20240213,163600,5152951400,24900,24900,24900,24900,0
20240213,163500,5152951400,24900,24900,24900,24900,0
20240213,163400,5152951400,24900,24900,24900,24900,7290
20240213,163300,5152951400,24900,24900,24900,24900,0
20240213,163200,5152951400,24900,24900,24900,24900,0
20240213,163100,5152951400,24900,24900,24900,24900,0
20240213,163000,5152951400,24900,24900,24900,24900,0
20240213,162900,5152951400,24900,24900,24900,24900,0
20240213,162800,5152951400,24900,24900,24900,24900,0
20240213,162700,5152951400,24900,24900,24900,24900,0
20240213,162600,5152951400,24900,24900,24900,24900,0
20240213,162500,5152951400,24900,24900,24900,24900,0
20240213,162400,5152951400,24900,24900,24900,24900,0
20240213,162300,5152951400,24900,24900,24900,24900,0
20240213,162200,5152951400,24900,24900,24900,24900,0
20240213,162100,5152951400,24900,24900,24900,24900,0
20240213,162000,5152951400,24900,24900,24900,24900,0
20240213,161900,5152951400,24900,24900,24900,24900,0
20240213,161800,5152951400,24900,24900,24900,24900,0
20240213,161700,5152951400,24900,24900,24900,24900,0
20240213,161600,5152951400,24900,24900,24900,24900,0
20240213,161500,5152951400,24900,24900,24900,24900,0
20240213,161400,5152951400,24900,24900,24900,24900,0
20240213,161300,5152951400,24900,24900,24900,24900,0
20240213,161200,5152951400,24900,24900,24900,24900,0
20240213,161100,5152951400,24900,24900,24900,24900,0
20240213,161000,5152951400,24900,24900,24900,24900,0
20240213,160900,5152951400,24900,24900,24900,24900,0
20240213,160800,5152951400,24900,24900,24900,24900,0
20240213,160700,5152951400,24900,24900,24900,24900,0
20240213,160600,5152951400,24900,24900,24900,24900,0
20240213,160500,5152951400,24900,24900,24900,24900,0
20240213,160400,5152951400,24900,24900,24900,24900,7290
20240213,160300,5152951400,24900,24900,24900,24900,0
20240213,160200,5152951400,24900,24900,24900,24900,0
20240213,160100,5152951400,24900,24900,24900,24900,0
20240213,160000,5152951400,24900,24900,24900,24900,0
20240213,155900,5152951400,24900,24900,24900,24900,0
20240213,155800,5152951400,24900,24900,24900,24900,0
20240213,155700,5152951400,24900,24900,24900,24900,0
20240213,155600,5152951400,24900,24900,24900,24900,0
20240213,155500,5152951400,24900,24900,24900,24900,0
20240213,155400,5152951400,24900,24900,24900,24900,0
20240213,155300,5152951400,24900,24900,24900,24900,0
20240213,155200,5152951400,24900,24900,24900,24900,0
20240213,155100,5152951400,24900,24900,24900,24900,0
20240213,155000,5152951400,24900,24900,24900,24900,0
20240213,154900,5152951400,24900,24900,24900,24900,0
20240213,154800,5152951400,24900,24900,24900,24900,0
20240213,154700,5152951400,24900,24900,24900,24900,0
20240213,154600,5152951400,24900,24900,24900,24900,0
20240213,154500,5152951400,24900,24900,24900,24900,0
20240213,154400,5152951400,24900,24900,24900,24900,0
20240213,154300,5152951400,24900,24900,24900,24900,0
20240213,154200,5152951400,24900,24900,24900,24900,0
20240213,154100,5152951400,24900,24900,24900,24900,0
20240213,154000,5152951400,24900,24900,24900,24900,0
20240213,153900,5152951400,24900,24900,24900,24900,0
20240213,153800,5152951400,24900,24900,24900,24900,0
20240213,153700,5152951400,24900,24900,24900,24900,0
20240213,153600,5152951400,24900,24900,24900,24900,0
20240213,153500,5152951400,24900,24900,24900,24900,0
20240213,153400,5152951400,24900,24900,24900,24900,7290
20240213,153300,5152951400,24900,24900,24900,24900,0
20240213,153200,5152951400,24900,24900,24900,24900,0
20240213,153100,5152951400,24900,24900,24900,24900,0
20240213,153000,5152951400,24900,24900,24900,24900,7290
20240213,152900,4971430400,24900,24900,24900,24900,0
20240213,152800,4971430400,24900,24900,24900,24900,0
20240213,152700,4971430400,24900,24900,24900,24900,0
20240213,152600,4971430400,24900,24900,24900,24900,0
20240213,152500,4971430400,24900,24900,24900,24900,0
20240213,152400,4971430400,24900,24900,24900,24900,0
20240213,152300,4971430400,24900,24900,24900,24900,0
20240213,152200,4971430400,24900,24900,24900,24900,0
20240213,152100,4971430400,24900,24900,24900,24900,0
20240213,152000,4971430400,24900,24900,24900,24900,0
20240213,151900,4971430400,24900,24900,24900,24850,1542
20240213,151800,4933039900,24950,24850,24950,24850,2554
20240213,151700,4869444800,24850,24850,24850,24850,5
20240213,151600,4869320550,24900,24850,24900,24850,1523
20240213,151500,4831398200,24850,24850,24850,24850,9
20240213,151400,4831174550,24900,24850,24900,24850,1561
20240213,151300,4792305850,24900,24850,24900,24850,2098
20240213,151200,4740068550,24900,24900,24900,24850,2294
20240213,151100,4682948150,24900,24850,24900,24850,206
20240213,151000,4677828950,24850,24850,24900,24850,108
20240213,150900,4675140150,24850,24850,24900,24850,184
20240213,150800,4670558750,24850,24850,24850,24850,7
20240213,150700,4670384800,24850,24850,24900,24850,248
20240213,150600,4664212000,24850,24850,24900,24850,1013
20240213,150500,4638988950,24850,24850,24850,24850,28
20240213,150400,4638293150,24850,24900,24900,24850,25
20240213,150300,4637670950,24850,24900,24900,24850,11
20240213,150200,4637397550,24850,24900,24900,24850,1311
20240213,150100,4604753750,24900,24900,24900,24900,1286
20240213,150000,4572732350,24900,24900,24950,24900,428
20240213,145900,4562074050,25000,25000,25000,24900,259
20240213,145800,4555604400,25000,24900,25000,24900,457
20240213,145700,4544191150,24950,24950,25000,24900,387
20240213,145600,4534528000,25000,24900,25000,24900,541
20240213,145500,4521018150,24950,24900,24950,24900,359
20240213,145400,4512061300,24900,24950,24950,24900,780
20240213,145300,4492631900,24950,24950,25000,24900,510
20240213,145200,4479906950,24900,24950,24950,24900,299
20240213,145100,4472448750,24950,24950,24950,24900,387
20240213,145000,4462793300,24950,24950,24950,24900,235
20240213,144900,4456930150,24950,24900,24950,24900,268
20240213,144800,4450243750,24950,24950,25000,24900,314
20240213,144700,4442408700,24950,25000,25000,24900,315
20240213,144600,4434547600,24950,24950,25000,24900,436
20240213,144500,4423669600,24950,24950,25000,24900,419
20240213,144400,4413214800,24950,24950,25000,24900,1131
20240213,144300,4384999700,24950,24950,25000,24900,473
20240213,144200,4373191750,24950,24950,25000,24850,644
20240213,144100,4357142500,24950,24950,25000,24900,261
20240213,144000,4350629400,24950,24950,24950,24900,545
20240213,143900,4337031900,24950,24950,24950,24900,282
20240213,143800,4329996100,24900,24950,24950,24900,298
20240213,143700,4322561200,24900,24900,24950,24900,380
20240213,143600,4313080450,24950,24950,24950,24900,193
20240213,143500,4308265200,25000,24950,25000,24900,526
20240213,143400,4295136000,24950,24900,24950,24900,431
20240213,143300,4284382850,24950,24950,24950,24900,360
20240213,143200,4275404400,24900,24950,25000,24900,369
20240213,143100,4266195950,24950,24950,25000,24900,539
20240213,143000,4252761250,24950,24950,24950,24900,199
20240213,142900,4247796300,24950,24900,25000,24850,1101
20240213,142800,4220343150,24950,24950,24950,24900,404
20240213,142700,4210272500,24950,24950,24950,24900,420
20240213,142600,4199793650,24950,24900,25000,24900,256
20240213,142500,4193400450,24900,24950,24950,24900,342
20240213,142400,4184867750,24950,24950,25000,24900,257
20240213,142300,4178450850,25000,24950,25000,24900,511
20240213,142200,4165701150,24950,25000,25000,24900,310
20240213,142100,4157966700,24950,24900,24950,24900,525
20240213,142000,4144871850,24950,24950,24950,24900,353
20240213,141900,4136064700,24900,24950,24950,24900,359
20240213,141800,4127107850,24950,24900,24950,24850,583
20240213,141700,4112595750,24950,24950,25000,24850,706
20240213,141600,4095026200,25000,24950,25000,24900,703
20240213,141500,4077486400,24950,25000,25000,24900,359
20240213,141400,4068526550,24900,24950,25000,24900,698
20240213,141300,4051131700,24950,24950,25000,24900,451
20240213,141200,4039878500,25000,24950,25000,24900,783
20240213,141100,4020337300,24950,24950,24950,24900,1063
20240213,141000,3993815650,24900,24950,24950,24900,328
20240213,140900,3985632300,24900,24900,24950,24900,412
20240213,140800,3975353100,24950,24950,24950,24900,358
20240213,140700,3966421150,24950,25000,25000,24900,572
20240213,140600,3952144050,25000,24900,25000,24900,455
20240213,140500,3940776300,25000,24950,25000,24850,727
20240213,140400,3922644150,25000,24950,25000,24850,540
20240213,140300,3909162050,24900,24950,24950,24850,559
20240213,140200,3895234450,24850,24900,24950,24850,462
20240213,140100,3883726250,24900,24850,24900,24850,264
20240213,140000,3877152950,24850,24900,24950,24850,946
20240213,135900,3853619650,24950,24900,24950,24900,382
20240213,135800,3844088900,24950,24950,24950,24900,214
20240213,135700,3838749700,24950,24950,24950,24850,565
20240213,135600,3824655400,24950,24950,25000,24900,312
20240213,135500,3816870750,24900,24950,24950,24900,480
20240213,135400,3804894900,24950,24950,24950,24900,146
20240213,135300,3801252350,24950,24950,24950,24900,408
20240213,135200,3791073000,24950,24900,24950,24850,391
20240213,135100,3781324900,24900,24950,24950,24800,353
20240213,135000,3772538250,24950,24900,24950,24850,348
20240213,134900,3763866100,24850,24900,25000,24850,347
20240213,134800,3755218450,24850,24900,25000,24800,310
20240213,134700,3747499050,25000,24800,25000,24800,462
20240213,134600,3735969800,24950,24950,24950,24700,3338
20240213,134500,3653169850,24950,25000,25000,24900,305
20240213,134400,3645559200,24950,24950,25000,24900,442
20240213,134300,3634517450,24950,25000,25000,24900,371
20240213,134200,3625253250,24950,24950,25000,24900,383
20240213,134100,3615697400,24950,24900,25000,24850,295
20240213,134000,3608339150,25000,24950,25000,24900,705
20240213,133900,3590748550,24900,24950,24950,24900,452
20240213,133800,3579471250,24950,24950,24950,24900,266
20240213,133700,3572834600,24900,24950,24950,24900,217
20240213,133600,3567420550,24950,24950,24950,24900,265
20240213,133500,3560810300,24950,24900,24950,24850,442
20240213,133400,3549794250,24900,24900,24950,24900,963
20240213,133300,3525802200,24900,24950,24950,24850,371
20240213,133200,3516556700,24900,24900,24950,24850,350
20240213,133100,3507834250,24950,24900,24950,24800,457
20240213,133000,3496451800,24900,24850,24900,24800,290
20240213,132900,3489242400,24850,24900,24900,24800,1338
20240213,132800,3455990200,24750,24800,24900,24750,1090
20240213,132700,3428958200,24800,24800,24800,24750,251
20240213,132600,3422735850,24750,24700,24800,24700,1174
20240213,132500,3393730850,24700,24700,24700,24650,275
20240213,132400,3386938400,24700,24700,24700,24650,137
20240213,132300,3383554600,24700,24750,24750,24650,246
20240213,132200,3377473600,24700,24700,24750,24650,646
20240213,132100,3361517900,24700,24700,24750,24700,543
20240213,132000,3348104000,24700,24700,24750,24700,1041
20240213,131900,3322383350,24750,24700,24750,24700,648
20240213,131800,3306350100,24750,24750,24800,24700,1659
20240213,131700,3265283550,24750,24800,24800,24750,251
20240213,131600,3259068950,24800,24850,24850,24750,1955
20240213,131500,3210607100,24800,24850,24900,24800,1769
20240213,131400,3166661650,24850,24900,24900,24850,96
20240213,131300,3164272150,24900,24900,24950,24850,269
20240213,131200,3157572250,24900,24900,24900,24850,221
20240213,131100,3152071700,24900,24850,24900,24850,83
20240213,131000,3150005100,24900,24850,24900,24850,226
20240213,130900,3144379500,24900,24900,24900,24850,110
20240213,130800,3141641900,24850,24900,24900,24850,148
20240213,130700,3137961800,24900,24950,24950,24850,425
20240213,130600,3127378450,24900,24900,24950,24900,41
20240213,130500,3126355750,24900,24900,24950,24900,100
20240213,130400,3123864800,24900,24850,24900,24850,159
20240213,130300,3119905800,24900,24900,24950,24850,180
20240213,130200,3115423600,24900,24900,24900,24850,169
20240213,130100,3111215650,24850,24900,24950,24850,511
20240213,130000,3098490050,24950,24900,24950,24900,41
20240213,125900,3097467250,24950,24950,24950,24950,152
20240213,125800,3093674850,24950,24950,24950,24950,89
20240213,125700,3091454300,24950,24950,24950,24950,121
20240213,125600,3088435350,24950,24950,24950,24950,276
20240213,125500,3081549150,24950,24950,24950,24900,115
20240213,125400,3078680350,24950,24950,24950,24950,222
20240213,125300,3073141450,24950,24900,24950,24900,37
20240213,125200,3072218350,24950,24950,24950,24900,274
20240213,125100,3065390700,24950,24950,24950,24950,145
20240213,125000,3061772950,24950,24950,24950,24950,62
20240213,124900,3060226050,24950,24900,24950,24900,251
20240213,124800,3053975300,24900,24950,24950,24900,706
20240213,124700,3036394950,24950,24950,24950,24950,85
20240213,124600,3034274200,24950,24950,24950,24950,193
20240213,124500,3029458850,24950,24950,24950,24900,355
20240213,124400,3020614100,24950,24950,24950,24900,93
20240213,124300,3018295400,24950,24950,24950,24950,128
20240213,124200,3015101800,24950,24950,24950,24950,91
20240213,124100,3012831350,24950,24950,24950,24950,196
20240213,124000,3007941150,24950,24950,24950,24900,195
20240213,123900,3003080550,24950,24950,24950,24900,336
20240213,123800,2994712350,24950,24950,24950,24950,226
20240213,123700,2989073650,24950,24950,24950,24950,36
20240213,123600,2988175450,24950,25000,25000,24900,1005
20240213,123500,2963096950,25000,25000,25000,25000,192
20240213,123400,2958296950,25000,24950,25000,24950,45
20240213,123300,2957172200,25000,25000,25000,24950,213
20240213,123200,2951849200,24950,25000,25000,24950,118
20240213,123100,2948900200,25000,24950,25000,24950,116
20240213,123000,2946001650,24950,25000,25000,24950,199
20240213,122900,2941026900,25000,24950,25000,24950,168
20240213,122800,2936833550,25000,25000,25000,24950,77
20240213,122700,2934910550,25000,25000,25000,24950,169
20240213,122600,2930687550,25000,24950,25000,24950,126
20240213,122500,2927542050,25000,25000,25000,24950,130
20240213,122400,2924292150,25000,25000,25000,25000,53
20240213,122300,2922967150,24950,25000,25000,24950,47
20240213,122200,2921792650,24950,25000,25000,24950,182
20240213,122100,2917250900,24900,25000,25000,24900,39
20240213,122000,2916276100,25000,24950,25000,24900,1639
20240213,121900,2875387000,25000,24950,25000,24950,284
20240213,121800,2868295750,24900,24950,24950,24900,93
20240213,121700,2865978250,24950,24900,24950,24900,272
20240213,121600,2859203600,24950,24950,24950,24950,36
20240213,121500,2858305400,24900,24900,24900,24850,4086
20240213,121400,2756731550,24950,24950,24950,24950,197
20240213,121300,2751816400,24950,24950,24950,24900,103
20240213,121200,2749249850,24950,24950,24950,24950,36
20240213,121100,2748351650,24950,24950,24950,24900,145
20240213,121000,2744734050,24950,24900,24950,24900,72
20240213,120900,2742939400,24900,24950,24950,24900,254
20240213,120800,2736603550,25000,25000,25000,24900,57
20240213,120700,2735179600,25000,25000,25000,24900,145
20240213,120600,2731562550,25000,24950,25000,24950,146
20240213,120500,2727919000,24950,24950,25000,24900,227
20240213,120400,2722255200,24950,24900,24950,24900,141
20240213,120300,2718737350,24950,24950,24950,24900,147
20240213,120200,2715069800,24900,24950,24950,24900,38
20240213,120100,2714121800,24950,24850,24950,24850,101
20240213,120000,2711606000,24850,24950,24950,24850,5121
20240213,115900,2584216800,24900,24950,24950,24900,185
20240213,115800,2579605250,24950,24950,24950,24900,229
20240213,115700,2573891750,24950,24950,25000,24950,134
20240213,115600,2570547500,24900,24950,24950,24900,153
20240213,115500,2566730200,24950,24900,24950,24900,154
20240213,115400,2562888050,24900,24950,25000,24900,187
20240213,115300,2558220700,25000,25000,25000,24900,3634
20240213,115200,2467626900,25000,25000,25000,24950,134
20240213,115100,2464278750,25000,25000,25000,24950,1317
20240213,115000,2431388750,25000,25000,25000,24950,176
20240213,114900,2426988800,24950,25000,25000,24950,463
20240213,114800,2415415300,25000,25000,25000,24950,198
20240213,114700,2410467800,25000,25000,25000,24950,267
20240213,114600,2403796550,25000,25000,25000,24950,101
20240213,114500,2401272550,25000,24950,25000,24950,161
20240213,114400,2397248950,25000,25000,25000,24950,74
20240213,114300,2395399000,25000,24950,25050,24950,390
20240213,114200,2385648100,25000,25000,25000,24950,718
20240213,114100,2367699800,25000,25050,25050,24950,994
20240213,114000,2342848000,25050,25050,25050,25000,210
20240213,113900,2337589100,25000,25000,25050,25000,110
20240213,113800,2334837300,25050,25050,25050,25000,131
20240213,113700,2331558300,25050,25000,25050,25000,250
20240213,113600,2325297850,25050,25050,25050,25000,176
20240213,113500,2320891800,25000,25050,25050,25000,160
20240213,113400,2316887750,25000,25000,25050,25000,333
20240213,113300,2308547300,25000,25000,25050,25000,952
20240213,113200,2284745500,25000,25000,25100,25000,244
20240213,113100,2278632900,25000,25000,25100,25000,851
20240213,113000,2257350250,25050,25100,25100,25000,145
20240213,112900,2253720950,25000,25050,25100,25000,397
20240213,112800,2243774900,25050,25000,25050,25000,87
20240213,112700,2241595600,25000,25000,25050,25000,106
20240213,112600,2238943650,25100,25050,25100,25000,190
20240213,112500,2234182350,25100,25100,25100,25050,216
20240213,112400,2228768850,25100,25050,25100,25000,186
20240213,112300,2224109100,25050,25000,25050,25000,292
20240213,112200,2216797300,25050,25050,25050,25000,76
20240213,112100,2214893550,25050,25000,25050,25000,177
20240213,112000,2210462100,25050,25100,25100,25000,113
20240213,111900,2207633450,24950,24950,25100,24950,345
20240213,111800,2199011250,25100,24950,25100,24950,1220
20240213,111700,2168490200,25000,25000,25000,24950,81
20240213,111600,2166465250,25000,25000,25000,25000,152
20240213,111500,2162665250,25000,24950,25000,24950,171
20240213,111400,2158394100,25050,25000,25050,24950,56
20240213,111300,2156992500,25000,24950,25000,24950,349
20240213,111200,2148269650,25000,24950,25050,24950,704
20240213,111100,2130670500,25000,25000,25000,25000,38
20240213,111000,2129720500,24950,24950,25000,24950,278
20240213,110900,2122778050,25000,24950,25000,24900,375
20240213,110800,2113421750,24950,24950,24950,24900,216
20240213,110700,2108034500,24950,24950,24950,24900,38
20240213,110600,2107086500,24950,24950,24950,24900,158
20240213,110500,2103145650,25050,24950,25050,24950,199
20240213,110400,2098170100,25050,24900,25050,24900,126
20240213,110300,2095022150,25050,25050,25050,24950,240
20240213,110200,2089025900,25050,25000,25050,25000,243
20240213,110100,2082940500,25100,24950,25100,24950,59
20240213,110000,2081461950,24950,24950,25100,24950,937
20240213,105900,2058017950,24950,24950,25000,24850,499
20240213,105800,2045602550,24950,24950,25000,24900,168
20240213,105700,2041407150,24950,24900,25000,24900,308
20240213,105600,2033722500,25000,24950,25000,24900,259
20240213,105500,2027262200,24950,24900,24950,24900,98
20240213,105400,2024818450,24900,24900,24900,24900,173
20240213,105300,2020510750,24950,24950,24950,24900,125
20240213,105200,2017395050,25000,24950,25000,24900,143
20240213,105100,2013826900,24900,24950,24950,24900,357
20240213,105000,2004921050,24950,24950,24950,24950,284
20240213,104900,1997835250,24900,24900,24950,24900,180
20240213,104800,1993346400,24900,24900,24950,24900,81
20240213,104700,1991327450,24950,25000,25000,24900,190
20240213,104600,1986586150,24950,24950,24950,24900,336
20240213,104500,1978204600,24950,24950,24950,24900,130
20240213,104400,1974962950,25000,25000,25050,24900,271
20240213,104300,1968188150,25050,24950,25050,24950,205
20240213,104200,1963070200,24950,25050,25050,24900,111
20240213,104100,1960294450,25000,24950,25000,24950,224
20240213,104000,1954696400,24900,25000,25000,24850,5310
20240213,103900,1822414000,24950,25050,25050,24950,268
20240213,103800,1815711400,25050,25000,25050,24950,503
20240213,103700,1803117950,25000,25050,25050,25000,1240
20240213,103600,1772083300,25000,25000,25100,25000,917
20240213,103500,1749113450,25000,25050,25050,25000,121
20240213,103400,1746086650,25050,25100,25100,25000,180
20240213,103300,1741578650,25000,25050,25100,25000,441
20240213,103200,1730529800,25100,25050,25100,25050,239
20240213,103100,1724541650,25050,25150,25150,25000,5392
20240213,103000,1589422550,25100,25100,25150,25100,84
20240213,102900,1587311850,25150,25100,25150,25100,187
20240213,102800,1582610800,25150,25100,25150,25100,64
20240213,102700,1581002650,25100,25100,25150,25050,341
20240213,102600,1572444500,25100,25100,25150,25050,425
20240213,102500,1561776150,25100,25100,25150,25100,211
20240213,102400,1556479200,25100,25050,25100,25050,220
20240213,102300,1550961300,25100,25100,25150,25050,428
20240213,102200,1540217650,25100,25050,25100,25050,313
20240213,102100,1532362900,25050,25100,25100,25050,144
20240213,102000,1528750450,25100,25100,25100,25050,101
20240213,101900,1526216350,25050,25100,25100,25050,177
20240213,101800,1521775700,25050,25050,25100,25050,75
20240213,101700,1519895150,25150,25100,25150,25050,436
20240213,101600,1508952150,25100,25100,25100,25050,182
20240213,101500,1504384000,25100,25100,25100,25050,165
20240213,101400,1500244350,25050,25050,25100,25050,151
20240213,101300,1496456400,25100,25100,25100,25100,315
20240213,101200,1488549900,25050,25050,25100,25050,154
20240213,101100,1484687600,25050,25100,25100,25050,38
20240213,101000,1483733850,25100,25050,25100,25050,142
20240213,100900,1480173450,25050,25050,25100,25050,127
20240213,100800,1476990350,25100,25050,25100,25050,336
20240213,100700,1468570550,25100,25150,25150,25100,429
20240213,100600,1457801750,25150,25100,25200,25100,1704
20240213,100500,1415015850,25200,25150,25200,25100,367
20240213,100400,1405784050,25150,25200,25250,25150,3263
20240213,100300,1323590100,25200,25100,25200,25100,519
20240213,100200,1310537950,25100,25100,25150,25100,147
20240213,100100,1306842850,25100,25100,25150,25050,92
20240213,100000,1304533350,25100,25100,25150,25050,335
20240213,095900,1296124250,25150,25100,25150,25100,56
20240213,095800,1294715900,25100,25100,25150,25100,160
20240213,095700,1290699050,25150,25100,25200,25100,170
20240213,095600,1286425600,25100,25200,25250,25100,2282
20240213,095500,1228926700,25200,25150,25200,25150,189
20240213,095400,1224171450,25200,25200,25200,25150,1367
20240213,095300,1189737050,25200,25050,25200,25000,8061
20240213,095200,987447500,25000,25050,25050,25000,253
20240213,095100,981111400,25000,25000,25050,25000,179
20240213,095000,976634550,25050,24950,25050,24950,978
20240213,094900,952201600,24900,24900,24950,24900,373
20240213,094800,942911650,24950,24950,24950,24900,382
20240213,094700,933384000,24950,24950,24950,24900,53
20240213,094600,932061750,24950,24950,24950,24900,162
20240213,094500,928025250,24950,24950,24950,24900,220
20240213,094400,922538350,25000,25000,25000,24950,276
20240213,094300,915638450,25050,24950,25050,24900,2621
20240213,094200,850138150,24900,24850,24950,24850,285
20240213,094100,843041750,24950,24900,24950,24850,195
20240213,094000,838185950,24850,24950,24950,24850,111
20240213,093900,835420750,24850,24800,24950,24800,323
20240213,093800,827387550,24950,24850,24950,24850,234
20240213,093700,821569900,24950,24950,24950,24850,1126
20240213,093600,793544900,24950,24950,24950,24900,170
20240213,093500,789308000,24950,24950,24950,24900,197
20240213,093400,784395000,24950,24950,25000,24900,410
20240213,093300,774164700,24950,24950,24950,24900,282
20240213,093200,767133100,24900,24850,24950,24850,592
20240213,093100,752394300,24850,24850,24900,24850,184
20240213,093000,747820000,24850,24850,24850,24750,253
20240213,092900,741536350,24850,24750,24900,24750,656
20240213,092800,725260400,24700,24750,24800,24700,541
20240213,092700,711886400,24750,24750,24800,24650,3074
20240213,092600,635992350,24700,24750,24800,24700,76
20240213,092500,634110750,24750,24750,24800,24700,409
20240213,092400,624001200,24750,24750,24800,24750,173
20240213,092300,619719400,24750,24800,24800,24750,75
20240213,092200,617862950,24900,24750,24900,24750,232
20240213,092100,612101050,24750,24750,24800,24750,584
20240213,092000,597644350,24800,24700,24800,24700,173
20240213,091900,593358250,24650,24750,24800,24650,1810
20240213,091800,548622350,24800,24850,24850,24750,2425
20240213,091700,488525200,24800,24900,24950,24800,2347
20240213,091600,430198550,24900,25000,25000,24900,282
20240213,091500,423159400,25050,24900,25050,24900,121
20240213,091400,420133300,25050,24950,25050,24900,2831
20240213,091300,349351250,24950,25000,25050,24950,361
20240213,091200,340338500,24950,25000,25000,24950,749
20240213,091100,321630450,25000,25100,25100,24950,686
20240213,091000,304495000,24950,24950,25050,24950,254
20240213,090900,298141450,25000,25100,25100,24950,424
20240213,090800,287522200,25100,25100,25150,25050,312
20240213,090700,279689200,25050,25050,25100,25050,82
20240213,090600,277632750,25050,25100,25100,25050,63
20240213,090500,276051750,25100,25100,25100,25000,5145
20240213,090400,147215650,25100,25100,25200,25050,776
20240213,090300,127707750,25100,25200,25200,25050,305
20240213,090200,120041750,25150,25050,25150,24950,607
20240213,090100,104847850,25050,25200,25200,25050,2108
20240213,090000,51863550,25200,24950,25200,24950,2074