stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,192700,15341143550,24900,24900,24900,24900,23790
20240103,192600,15341143550,24900,24900,24900,24900,0
20240103,192500,15341143550,24900,24900,24900,24900,0
20240103,192400,15341143550,24900,24900,24900,24900,0
20240103,192300,15341143550,24900,24900,24900,24900,0
20240103,192200,15341143550,24900,24900,24900,24900,0
20240103,192100,15341143550,24900,24900,24900,24900,0
20240103,192000,15341143550,24900,24900,24900,24900,0
20240103,191900,15341143550,24900,24900,24900,24900,0
20240103,191800,15341143550,24900,24900,24900,24900,0
20240103,191700,15341143550,24900,24900,24900,24900,0
20240103,191600,15341143550,24900,24900,24900,24900,0
20240103,191500,15341143550,24900,24900,24900,24900,0
20240103,191400,15341143550,24900,24900,24900,24900,0
20240103,191300,15341143550,24900,24900,24900,24900,0
20240103,191200,15341143550,24900,24900,24900,24900,0
20240103,191100,15341143550,24900,24900,24900,24900,0
20240103,191000,15341143550,24900,24900,24900,24900,0
20240103,190900,15341143550,24900,24900,24900,24900,0
20240103,190800,15341143550,24900,24900,24900,24900,0
20240103,190700,15341143550,24900,24900,24900,24900,0
20240103,190600,15341143550,24900,24900,24900,24900,0
20240103,190500,15341143550,24900,24900,24900,24900,0
20240103,190400,15341143550,24900,24900,24900,24900,0
20240103,190300,15341143550,24900,24900,24900,24900,0
20240103,190200,15341143550,24900,24900,24900,24900,0
20240103,190100,15341143550,24900,24900,24900,24900,0
20240103,190000,15341143550,24900,24900,24900,24900,0
20240103,185900,15341143550,24900,24900,24900,24900,0
20240103,185800,15341143550,24900,24900,24900,24900,0
20240103,185700,15341143550,24900,24900,24900,24900,23790
20240103,185600,15341143550,24900,24900,24900,24900,0
20240103,185500,15341143550,24900,24900,24900,24900,0
20240103,185400,15341143550,24900,24900,24900,24900,0
20240103,185300,15341143550,24900,24900,24900,24900,0
20240103,185200,15341143550,24900,24900,24900,24900,0
20240103,185100,15341143550,24900,24900,24900,24900,0
20240103,185000,15341143550,24900,24900,24900,24900,0
20240103,184900,15341143550,24900,24900,24900,24900,0
20240103,184800,15341143550,24900,24900,24900,24900,0
20240103,184700,15341143550,24900,24900,24900,24900,0
20240103,184600,15341143550,24900,24900,24900,24900,0
20240103,184500,15341143550,24900,24900,24900,24900,0
20240103,184400,15341143550,24900,24900,24900,24900,0
20240103,184300,15341143550,24900,24900,24900,24900,0
20240103,184200,15341143550,24900,24900,24900,24900,0
20240103,184100,15341143550,24900,24900,24900,24900,0
20240103,184000,15341143550,24900,24900,24900,24900,0
20240103,183900,15341143550,24900,24900,24900,24900,0
20240103,183800,15341143550,24900,24900,24900,24900,0
20240103,183700,15341143550,24900,24900,24900,24900,0
20240103,183600,15341143550,24900,24900,24900,24900,0
20240103,183500,15341143550,24900,24900,24900,24900,0
20240103,183400,15341143550,24900,24900,24900,24900,0
20240103,183300,15341143550,24900,24900,24900,24900,0
20240103,183200,15341143550,24900,24900,24900,24900,0
20240103,183100,15341143550,24900,24900,24900,24900,0
20240103,183000,15341143550,24900,24900,24900,24900,0
20240103,182900,15341143550,24900,24900,24900,24900,0
20240103,182800,15341143550,24900,24900,24900,24900,0
20240103,182700,15341143550,24900,24900,24900,24900,23790
20240103,182600,15341143550,24900,24900,24900,24900,0
20240103,182500,15341143550,24900,24900,24900,24900,0
20240103,182400,15341143550,24900,24900,24900,24900,0
20240103,182300,15341143550,24900,24900,24900,24900,0
20240103,182200,15341143550,24900,24900,24900,24900,0
20240103,182100,15341143550,24900,24900,24900,24900,0
20240103,182000,15341143550,24900,24900,24900,24900,0
20240103,181900,15341143550,24900,24900,24900,24900,0
20240103,181800,15341143550,24900,24900,24900,24900,0
20240103,181700,15341143550,24900,24900,24900,24900,0
20240103,181600,15341143550,24900,24900,24900,24900,0
20240103,181500,15341143550,24900,24900,24900,24900,0
20240103,181400,15341143550,24900,24900,24900,24900,0
20240103,181300,15341143550,24900,24900,24900,24900,0
20240103,181200,15341143550,24900,24900,24900,24900,0
20240103,181100,15341143550,24900,24900,24900,24900,0
20240103,181000,15341143550,24900,24900,24900,24900,0
20240103,180900,15341143550,24900,24900,24900,24900,0
20240103,180800,15341143550,24900,24900,24900,24900,0
20240103,180700,15341143550,24900,24900,24900,24900,0
20240103,180600,15341143550,24900,24900,24900,24900,0
20240103,180500,15341143550,24900,24900,24900,24900,0
20240103,180400,15341143550,24900,24900,24900,24900,0
20240103,180300,15341143550,24900,24900,24900,24900,0
20240103,180200,15341143550,24900,24900,24900,24900,0
20240103,180100,15341143550,24900,24900,24900,24900,0
20240103,180000,15341143550,24900,24900,24900,24900,0
20240103,175900,15341143550,24900,24900,24900,24900,0
20240103,175800,15341143550,24900,24900,24900,24900,0
20240103,175700,15341143550,24900,24900,24900,24900,23790
20240103,175600,15341143550,24900,24900,24900,24900,0
20240103,175500,15341143550,24900,24900,24900,24900,0
20240103,175400,15341143550,24900,24900,24900,24900,0
20240103,175300,15341143550,24900,24900,24900,24900,0
20240103,175200,15341143550,24900,24900,24900,24900,0
20240103,175100,15341143550,24900,24900,24900,24900,0
20240103,175000,15341143550,24900,24900,24900,24900,0
20240103,174900,15341143550,24900,24900,24900,24900,0
20240103,174800,15341143550,24900,24900,24900,24900,0
20240103,174700,15341143550,24900,24900,24900,24900,0
20240103,174600,15341143550,24900,24900,24900,24900,0
20240103,174500,15341143550,24900,24900,24900,24900,0
20240103,174400,15341143550,24900,24900,24900,24900,0
20240103,174300,15341143550,24900,24900,24900,24900,0
20240103,174200,15341143550,24900,24900,24900,24900,0
20240103,174100,15341143550,24900,24900,24900,24900,0
20240103,174000,15341143550,24900,24900,24900,24900,0
20240103,173900,15341143550,24900,24900,24900,24900,0
20240103,173800,15341143550,24900,24900,24900,24900,0
20240103,173700,15341143550,24900,24900,24900,24900,0
20240103,173600,15341143550,24900,24900,24900,24900,0
20240103,173500,15341143550,24900,24900,24900,24900,0
20240103,173400,15341143550,24900,24900,24900,24900,0
20240103,173300,15341143550,24900,24900,24900,24900,0
20240103,173200,15341143550,24900,24900,24900,24900,0
20240103,173100,15341143550,24900,24900,24900,24900,0
20240103,173000,15341143550,24900,24900,24900,24900,0
20240103,172900,15341143550,24900,24900,24900,24900,0
20240103,172800,15341143550,24900,24900,24900,24900,0
20240103,172700,15341143550,24900,24900,24900,24900,23790
20240103,172600,15341143550,24900,24900,24900,24900,0
20240103,172500,15341143550,24900,24900,24900,24900,0
20240103,172400,15341143550,24900,24900,24900,24900,0
20240103,172300,15341143550,24900,24900,24900,24900,0
20240103,172200,15341143550,24900,24900,24900,24900,0
20240103,172100,15341143550,24900,24900,24900,24900,0
20240103,172000,15341143550,24900,24900,24900,24900,0
20240103,171900,15341143550,24900,24900,24900,24900,0
20240103,171800,15341143550,24900,24900,24900,24900,0
20240103,171700,15341143550,24900,24900,24900,24900,0
20240103,171600,15341143550,24900,24900,24900,24900,0
20240103,171500,15341143550,24900,24900,24900,24900,0
20240103,171400,15341143550,24900,24900,24900,24900,0
20240103,171300,15341143550,24900,24900,24900,24900,0
20240103,171200,15341143550,24900,24900,24900,24900,0
20240103,171100,15341143550,24900,24900,24900,24900,0
20240103,171000,15341143550,24900,24900,24900,24900,0
20240103,170900,15341143550,24900,24900,24900,24900,0
20240103,170800,15341143550,24900,24900,24900,24900,0
20240103,170700,15341143550,24900,24900,24900,24900,0
20240103,170600,15341143550,24900,24900,24900,24900,0
20240103,170500,15341143550,24900,24900,24900,24900,0
20240103,170400,15341143550,24900,24900,24900,24900,0
20240103,170300,15341143550,24900,24900,24900,24900,0
20240103,170200,15341143550,24900,24900,24900,24900,0
20240103,170100,15341143550,24900,24900,24900,24900,0
20240103,170000,15341143550,24900,24900,24900,24900,0
20240103,165900,15341143550,24900,24900,24900,24900,0
20240103,165800,15341143550,24900,24900,24900,24900,0
20240103,165700,15341143550,24900,24900,24900,24900,23790
20240103,165600,15341143550,24900,24900,24900,24900,0
20240103,165500,15341143550,24900,24900,24900,24900,0
20240103,165400,15341143550,24900,24900,24900,24900,0
20240103,165300,15341143550,24900,24900,24900,24900,0
20240103,165200,15341143550,24900,24900,24900,24900,0
20240103,165100,15341143550,24900,24900,24900,24900,0
20240103,165000,15341143550,24900,24900,24900,24900,0
20240103,164900,15341143550,24900,24900,24900,24900,0
20240103,164800,15341143550,24900,24900,24900,24900,0
20240103,164700,15341143550,24900,24900,24900,24900,0
20240103,164600,15341143550,24900,24900,24900,24900,0
20240103,164500,15341143550,24900,24900,24900,24900,0
20240103,164400,15341143550,24900,24900,24900,24900,0
20240103,164300,15341143550,24900,24900,24900,24900,0
20240103,164200,15341143550,24900,24900,24900,24900,0
20240103,164100,15341143550,24900,24900,24900,24900,0
20240103,164000,15341143550,24900,24900,24900,24900,0
20240103,163900,15341143550,24900,24900,24900,24900,0
20240103,163800,15341143550,24900,24900,24900,24900,0
20240103,163700,15341143550,24900,24900,24900,24900,0
20240103,163600,15341143550,24900,24900,24900,24900,0
20240103,163500,15341143550,24900,24900,24900,24900,0
20240103,163400,15341143550,24900,24900,24900,24900,0
20240103,163300,15341143550,24900,24900,24900,24900,0
20240103,163200,15341143550,24900,24900,24900,24900,0
20240103,163100,15341143550,24900,24900,24900,24900,0
20240103,163000,15341143550,24900,24900,24900,24900,0
20240103,162900,15341143550,24900,24900,24900,24900,0
20240103,162800,15341143550,24900,24900,24900,24900,0
20240103,162700,15341143550,24900,24900,24900,24900,23790
20240103,162600,15341143550,24900,24900,24900,24900,0
20240103,162500,15341143550,24900,24900,24900,24900,0
20240103,162400,15341143550,24900,24900,24900,24900,0
20240103,162300,15341143550,24900,24900,24900,24900,0
20240103,162200,15341143550,24900,24900,24900,24900,0
20240103,162100,15341143550,24900,24900,24900,24900,0
20240103,162000,15341143550,24900,24900,24900,24900,0
20240103,161900,15341143550,24900,24900,24900,24900,0
20240103,161800,15341143550,24900,24900,24900,24900,0
20240103,161700,15341143550,24900,24900,24900,24900,0
20240103,161600,15341143550,24900,24900,24900,24900,0
20240103,161500,15341143550,24900,24900,24900,24900,0
20240103,161400,15341143550,24900,24900,24900,24900,0
20240103,161300,15341143550,24900,24900,24900,24900,0
20240103,161200,15341143550,24900,24900,24900,24900,0
20240103,161100,15341143550,24900,24900,24900,24900,0
20240103,161000,15341143550,24900,24900,24900,24900,0
20240103,160900,15341143550,24900,24900,24900,24900,0
20240103,160800,15341143550,24900,24900,24900,24900,0
20240103,160700,15341143550,24900,24900,24900,24900,0
20240103,160600,15341143550,24900,24900,24900,24900,0
20240103,160500,15341143550,24900,24900,24900,24900,0
20240103,160400,15341143550,24900,24900,24900,24900,0
20240103,160300,15341143550,24900,24900,24900,24900,0
20240103,160200,15341143550,24900,24900,24900,24900,0
20240103,160100,15341143550,24900,24900,24900,24900,0
20240103,160000,15341143550,24900,24900,24900,24900,0
20240103,155900,15341143550,24900,24900,24900,24900,0
20240103,155800,15341143550,24900,24900,24900,24900,0
20240103,155700,15341143550,24900,24900,24900,24900,23790
20240103,155600,15341143550,24900,24900,24900,24900,0
20240103,155500,15341143550,24900,24900,24900,24900,0
20240103,155400,15341143550,24900,24900,24900,24900,0
20240103,155300,15341143550,24900,24900,24900,24900,0
20240103,155200,15341143550,24900,24900,24900,24900,0
20240103,155100,15341143550,24900,24900,24900,24900,0
20240103,155000,15341143550,24900,24900,24900,24900,0
20240103,154900,15341143550,24900,24900,24900,24900,0
20240103,154800,15341143550,24900,24900,24900,24900,0
20240103,154700,15341143550,24900,24900,24900,24900,0
20240103,154600,15341143550,24900,24900,24900,24900,0
20240103,154500,15341143550,24900,24900,24900,24900,0
20240103,154400,15341143550,24900,24900,24900,24900,0
20240103,154300,15341143550,24900,24900,24900,24900,0
20240103,154200,15341143550,24900,24900,24900,24900,0
20240103,154100,15341143550,24900,24900,24900,24900,0
20240103,154000,15341143550,24900,24900,24900,24900,0
20240103,153900,15341143550,24900,24900,24900,24900,0
20240103,153800,15341143550,24900,24900,24900,24900,0
20240103,153700,15341143550,24900,24900,24900,24900,0
20240103,153600,15341143550,24900,24900,24900,24900,0
20240103,153500,15341143550,24900,24900,24900,24900,0
20240103,153400,15341143550,24900,24900,24900,24900,0
20240103,153300,15341143550,24900,24900,24900,24900,0
20240103,153200,15341143550,24900,24900,24900,24900,0
20240103,153100,15341143550,24900,24900,24900,24900,0
20240103,153000,15341143550,24900,24900,24900,24900,23790
20240103,152900,14748772550,24950,24950,24950,24950,0
20240103,152800,14748772550,24950,24950,24950,24950,0
20240103,152700,14748772550,24950,24950,24950,24950,0
20240103,152600,14748772550,24950,24950,24950,24950,0
20240103,152500,14748772550,24950,24950,24950,24950,0
20240103,152400,14748772550,24950,24950,24950,24950,0
20240103,152300,14748772550,24950,24950,24950,24950,0
20240103,152200,14748772550,24950,24950,24950,24950,0
20240103,152100,14748772550,24950,24950,24950,24950,0
20240103,152000,14748772550,24950,24950,24950,24950,0
20240103,151900,14748772550,24950,24950,25000,24900,1025
20240103,151800,14723199450,24950,24950,25000,24900,3636
20240103,151700,14632528700,24950,24950,24950,24850,1137
20240103,151600,14604212200,24950,24900,24950,24850,5393
20240103,151500,14469929950,24850,24900,24900,24850,3422
20240103,151400,14384885600,24900,24900,24900,24850,317
20240103,151300,14377001550,24900,24900,24950,24850,1682
20240103,151200,14335133400,24900,24900,24900,24850,961
20240103,151100,14311221050,24900,24900,24900,24850,1108
20240103,151000,14283664300,24900,24850,24950,24850,10469
20240103,150900,14023419700,24900,24950,24950,24850,4814
20240103,150800,13903751650,24950,24950,24950,24850,1326
20240103,150700,13870743100,24900,24950,24950,24900,1659
20240103,150600,13829418550,24950,24850,24950,24850,2124
20240103,150500,13776544400,24900,24900,24900,24850,799
20240103,150400,13756650300,24900,24900,24950,24850,1580
20240103,150300,13717323500,24900,24900,24950,24850,688
20240103,150200,13700207850,24950,24900,24950,24850,2568
20240103,150100,13636263850,24950,24850,24950,24850,6330
20240103,150000,13478655900,24900,24900,24900,24850,919
20240103,145900,13455778400,24950,24900,24950,24850,1756
20240103,145800,13412065650,24900,24950,24950,24850,2579
20240103,145700,13347848600,24950,24950,24950,24900,1054
20240103,145600,13321583750,24950,24950,24950,24900,1175
20240103,145500,13292295400,24950,24900,24950,24900,251
20240103,145400,13286033450,24950,24950,24950,24900,792
20240103,145300,13266299450,24950,24950,24950,24900,366
20240103,145200,13257170450,24950,24950,24950,24900,836
20240103,145100,13236336250,24900,24950,24950,24900,515
20240103,145000,13223501100,24950,24950,24950,24900,431
20240103,144900,13212752950,24950,24900,24950,24900,626
20240103,144800,13197148450,24900,24900,24950,24850,1172
20240103,144700,13167950300,24900,24900,24950,24850,2176
20240103,144600,13113772750,24950,24950,24950,24900,1522
20240103,144500,13075858000,24900,24950,24950,24900,1822
20240103,144400,13030411400,24950,25000,25000,24900,1379
20240103,144300,12996013950,25000,24950,25000,24900,352
20240103,144200,12987230650,24950,24950,25000,24900,565
20240103,144100,12973140200,24900,24950,24950,24900,2049
20240103,144000,12922032800,24950,24950,24950,24900,671
20240103,143900,12905310000,24900,24950,24950,24900,898
20240103,143800,12882940250,24950,24950,24950,24900,473
20240103,143700,12871150050,24950,24900,24950,24850,1123
20240103,143600,12843204400,24900,24900,24900,24850,672
20240103,143500,12826478750,24900,24900,24950,24850,747
20240103,143400,12807870250,24950,24900,24950,24900,893
20240103,143300,12785601200,24950,24950,24950,24900,1044
20240103,143200,12759593500,24950,24950,25000,24900,666
20240103,143100,12742968000,24950,24950,25000,24900,4072
20240103,143000,12641371850,24950,24950,24950,24900,1603
20240103,142900,12601447200,24950,24950,24950,24900,417
20240103,142800,12591043600,24950,24950,24950,24900,775
20240103,142700,12571728650,24950,24850,24950,24850,879
20240103,142600,12549853800,24900,24900,24900,24850,348
20240103,142500,12541188850,24950,24900,24950,24850,1157
20240103,142400,12512377700,24900,24900,24900,24850,696
20240103,142300,12495048050,24900,24900,24900,24850,2652
20240103,142200,12429029600,24900,24900,24900,24850,425
20240103,142100,12418448100,24900,24850,24950,24850,582
20240103,142000,12403968300,24900,24950,24950,24900,964
20240103,141900,12379947650,24950,24950,24950,24950,271
20240103,141800,12373186200,24950,24950,24950,24850,545
20240103,141700,12359609250,24950,24950,24950,24900,148
20240103,141600,12355921900,24950,24900,24950,24850,1843
20240103,141500,12310076950,24950,24950,24950,24900,262
20240103,141400,12303542900,24850,24900,24950,24850,1384
20240103,141300,12269076500,24950,24950,24950,24900,1034
20240103,141200,12243307500,24950,24950,24950,24900,677
20240103,141100,12226427450,24950,24950,24950,24900,2331
20240103,141000,12168362150,24950,24900,24950,24900,310
20240103,140900,12160628650,24950,24950,24950,24900,512
20240103,140800,12147867400,24900,25000,25000,24900,1323
20240103,140700,12114864800,25000,25000,25000,24950,359
20240103,140600,12105890600,25000,25000,25000,24900,816
20240103,140500,12085522800,25000,24900,25000,24900,454
20240103,140400,12074175100,24950,25000,25000,24900,1735
20240103,140300,12030866500,25000,25000,25000,24950,1409
20240103,140200,11995688850,25000,25000,25000,24950,1034
20240103,140100,11969856700,25000,25000,25000,24950,713
20240103,140000,11952045300,24950,25000,25000,24950,574
20240103,135900,11937701550,25000,25000,25000,24900,969
20240103,135800,11913519650,25000,25000,25000,24950,282
20240103,135700,11906474400,25000,25000,25000,24900,1002
20240103,135600,11881465450,24950,25000,25000,24900,1259
20240103,135500,11850052050,25000,24950,25000,24950,972
20240103,135400,11825762100,25000,24950,25000,24900,523
20240103,135300,11812708950,25000,24950,25000,24950,511
20240103,135200,11799939800,25000,25000,25000,24900,3638
20240103,135100,11709308700,25000,24950,25000,24950,760
20240103,135000,11690322050,25000,25000,25000,24950,369
20240103,134900,11681097200,25000,25000,25000,24950,477
20240103,134800,11669172250,24950,24950,25000,24950,1228
20240103,134700,11638519000,24950,24950,25000,24900,1078
20240103,134600,11611626450,24950,24950,24950,24900,409
20240103,134500,11601422050,24950,24950,24950,24900,526
20240103,134400,11588299150,24950,24950,24950,24900,404
20240103,134300,11578222350,24950,24950,25000,24900,747
20240103,134200,11559565700,25000,24950,25000,24950,1364
20240103,134100,11525522850,25000,25000,25050,24950,1980
20240103,134000,11476017200,25000,25000,25050,24950,578
20240103,133900,11461553200,25000,25000,25050,24950,4569
20240103,133800,11347332500,25000,25000,25000,24950,534
20240103,133700,11333982800,25000,25000,25000,24950,468
20240103,133600,11322283350,25000,25000,25000,24950,680
20240103,133500,11305299350,25000,25000,25000,24950,398
20240103,133400,11295352500,25000,25000,25000,24950,396
20240103,133300,11285458550,25000,24950,25000,24950,254
20240103,133200,11279109850,25000,24900,25000,24900,419
20240103,133100,11268653800,24950,24950,24950,24900,448
20240103,133000,11257476700,24950,24900,24950,24900,339
20240103,132900,11249019250,24950,24900,24950,24900,343
20240103,132800,11240462550,24900,24950,25000,24900,2233
20240103,132700,11184749350,25000,24950,25000,24950,2300
20240103,132600,11127338300,25000,25000,25000,24950,378
20240103,132500,11117889050,25000,25000,25000,24950,488
20240103,132400,11105689200,24950,25000,25000,24950,304
20240103,132300,11098091600,25000,25000,25000,24950,691
20240103,132200,11080823250,25000,25000,25000,24950,807
20240103,132100,11060671250,25000,24950,25000,24950,320
20240103,132000,11052673400,24950,24950,25000,24950,399
20240103,131900,11042700800,25000,25000,25000,24950,1420
20240103,131800,11007242950,25000,25000,25000,24950,1763
20240103,131700,10963169450,24950,25000,25000,24950,284
20240103,131600,10956073250,25000,24950,25000,24950,237
20240103,131500,10950148450,24950,25000,25000,24950,529
20240103,131400,10936929400,25000,25000,25000,24950,317
20240103,131300,10929004550,25000,24950,25000,24950,909
20240103,131200,10906280150,25000,25000,25000,25000,375
20240103,131100,10896905150,25000,25000,25000,24950,409
20240103,131000,10886681200,25000,24950,25000,24950,247
20240103,130900,10880509200,25000,25000,25000,24950,226
20240103,130800,10874859750,25000,25000,25000,24950,1084
20240103,130700,10847760500,25000,24950,25000,24900,371
20240103,130600,10838503550,24950,25000,25000,24950,547
20240103,130500,10824854100,25000,24950,25000,24900,688
20240103,130400,10807681350,24950,24950,24950,24900,480
20240103,130300,10795705750,24950,24950,25000,24900,815
20240103,130200,10775371750,24950,24900,24950,24900,294
20240103,130100,10768036750,24950,24950,24950,24900,597
20240103,130000,10753142150,24900,24900,24950,24850,817
20240103,125900,10732795950,24950,24950,24950,24900,768
20240103,125800,10713657450,24950,24900,24950,24850,2457
20240103,125700,10652471000,24900,24900,24900,24850,648
20240103,125600,10636349450,24900,24900,24900,24850,874
20240103,125500,10614604950,24900,24850,24900,24850,1514
20240103,125400,10576943200,24850,24900,24900,24850,1107
20240103,125300,10549408800,24900,24850,24900,24850,1012
20240103,125200,10524230200,24900,24900,24900,24850,544
20240103,125100,10510697300,24900,24900,24900,24850,1520
20240103,125000,10472897100,24850,24850,24900,24850,1215
20240103,124900,10442669950,24900,24900,24900,24850,514
20240103,124800,10429880250,24900,24850,24900,24850,699
20240103,124700,10412497400,24850,24900,24900,24850,389
20240103,124600,10402819450,24900,24850,24900,24850,824
20240103,124500,10382321550,24850,24900,24900,24850,511
20240103,124400,10369599550,24850,24900,24900,24800,658
20240103,124300,10353245700,24900,24900,24900,24800,679
20240103,124200,10336375750,24900,24850,24900,24800,2922
20240103,124100,10263870100,24900,24800,24900,24800,945
20240103,124000,10240412800,24850,24900,24900,24800,1742
20240103,123900,10197124850,24900,24900,24900,24800,538
20240103,123800,10183759550,24800,24900,24900,24800,3185
20240103,123700,10104702550,24900,24850,24900,24850,2426
20240103,123600,10044399750,24850,24900,24900,24850,822
20240103,123500,10023959100,24900,24850,24900,24800,2231
20240103,123400,9968547450,24850,24900,24900,24850,767
20240103,123300,9949469850,24850,24900,24900,24850,2349
20240103,123200,9891040400,24900,24850,24900,24850,709
20240103,123100,9873408800,24900,24900,24900,24850,204
20240103,123000,9868329650,24900,24900,24900,24850,695
20240103,122900,9851042100,24900,24900,24900,24850,1227
20240103,122800,9820534950,24900,24900,24900,24850,451
20240103,122700,9809306850,24900,24900,24900,24850,1044
20240103,122600,9783351050,24900,24900,24900,24800,1036
20240103,122500,9757595600,24850,24900,24900,24800,590
20240103,122400,9742920250,24900,24900,24900,24850,825
20240103,122300,9722397800,24900,24900,24900,24800,422
20240103,122200,9711898750,24900,24850,24900,24850,1896
20240103,122100,9664782650,24800,24850,24850,24800,629
20240103,122000,9649160000,24800,24900,24900,24800,3752
20240103,121900,9555920500,24900,24900,24900,24850,536
20240103,121800,9542579950,24900,24900,24900,24850,599
20240103,121700,9527672850,24900,24850,24900,24850,1099
20240103,121600,9500322700,24850,24900,24950,24850,612
20240103,121500,9485091500,24850,24900,24950,24850,1428
20240103,121400,9449535600,24950,24900,24950,24850,1043
20240103,121300,9423534750,24850,24950,24950,24850,681
20240103,121200,9406574600,24950,24950,24950,24850,5045
20240103,121100,9281166600,24850,24900,24950,24850,434
20240103,121000,9270358550,24900,24900,24950,24850,1262
20240103,120900,9238942900,24900,24900,24950,24850,336
20240103,120800,9230576450,24900,24950,24950,24900,631
20240103,120700,9214856100,24950,24950,24950,24900,832
20240103,120600,9194129900,24950,24950,24950,24900,935
20240103,120500,9170824650,24950,24950,24950,24900,300
20240103,120400,9163341200,24900,24900,24950,24900,980
20240103,120300,9138926600,24950,24950,24950,24900,414
20240103,120200,9128604600,24950,24900,24950,24900,1069
20240103,120100,9101954650,24900,24950,24950,24850,3561
20240103,120000,9013286200,24950,24950,24950,24900,743
20240103,115900,8994772350,24900,24950,24950,24900,873
20240103,115800,8973024450,24950,24900,24950,24900,586
20240103,115700,8958419900,24900,24900,24900,24850,1189
20240103,115600,8928834550,24900,24900,24900,24850,735
20240103,115500,8910547950,24900,24950,24950,24850,2306
20240103,115400,8853122950,24950,24950,24950,24900,392
20240103,115300,8843350450,24950,24900,24950,24900,1272
20240103,115200,8811661300,24950,24950,24950,24900,1652
20240103,115100,8770513300,24950,24950,24950,24900,304
20240103,115000,8762929800,24950,24900,24950,24900,751
20240103,114900,8744216700,24900,24900,24900,24850,838
20240103,114800,8723359500,24900,24900,24900,24850,490
20240103,114700,8711171600,24850,24900,24900,24850,501
20240103,114600,8698706300,24900,24900,24950,24850,1954
20240103,114500,8650058400,24950,24950,24950,24900,462
20240103,114400,8638531700,24950,24950,24950,24900,402
20240103,114300,8628509950,24950,25000,25000,24900,1118
20240103,114200,8600620300,25000,24950,25000,24950,510
20240103,114100,8587885650,25000,24950,25000,24900,593
20240103,114000,8573089600,25000,24900,25000,24900,1091
20240103,113900,8545897050,24950,24950,24950,24900,688
20240103,113800,8528752800,24950,25000,25000,24900,692
20240103,113700,8511490200,25000,25000,25000,24950,2052
20240103,113600,8460275600,25000,25000,25000,24950,694
20240103,113500,8442938900,25000,25000,25000,24950,609
20240103,113400,8427728800,25000,24950,25000,24950,750
20240103,113300,8409006500,24950,25050,25050,24950,937
20240103,113200,8385576450,25050,25050,25050,24950,1140
20240103,113100,8357067550,25050,24950,25050,24950,293
20240103,113000,8349742750,25000,25000,25050,24950,579
20240103,112900,8335273850,25000,25050,25050,25000,3046
20240103,112800,8259056100,25050,24950,25050,24950,602
20240103,112700,8244015850,25000,25050,25050,24950,374
20240103,112600,8234671900,25000,25050,25050,24950,561
20240103,112500,8220642350,25050,25050,25050,25000,937
20240103,112400,8197207450,25050,25050,25050,24950,1053
20240103,112300,8170876250,25050,25000,25100,24950,4984
20240103,112200,8046055050,25000,25000,25050,24950,5336
20240103,112100,7912646550,25000,25000,25000,24950,820
20240103,112000,7892169750,25000,24950,25000,24950,851
20240103,111900,7870922150,25000,24950,25000,24950,983
20240103,111800,7846380450,25000,25000,25000,24950,1015
20240103,111700,7821034900,25000,25000,25000,24950,709
20240103,111600,7803318400,25000,25000,25000,24950,316
20240103,111500,7795423200,25000,25000,25000,24950,855
20240103,111400,7774079300,25000,24950,25000,24950,1930
20240103,111300,7725852450,24950,25000,25000,24950,767
20240103,111200,7706696750,25000,25000,25000,24950,513
20240103,111100,7693879850,25000,24950,25000,24950,1425
20240103,111000,7658295200,24950,25000,25000,24900,3002
20240103,110900,7583386000,25000,24950,25000,24900,1044
20240103,110800,7557326500,24950,24950,25000,24900,2167
20240103,110700,7503258750,25000,25000,25000,24950,420
20240103,110600,7492766050,25000,25000,25000,24950,602
20240103,110500,7477735200,25000,25000,25000,24950,703
20240103,110400,7460162250,25000,24950,25000,24950,1105
20240103,110300,7432583500,25000,24950,25000,24950,652
20240103,110200,7416301400,24950,24950,25000,24900,717
20240103,110100,7398402100,25000,25000,25000,24900,652
20240103,110000,7382123600,25000,24950,25000,24900,2008
20240103,105900,7332064450,24950,24950,24950,24900,616
20240103,105800,7316706750,24950,25000,25000,24900,727
20240103,105700,7298562250,25000,25000,25000,24950,2056
20240103,105600,7247240400,25000,25000,25000,24950,513
20240103,105500,7234415450,24950,24950,25000,24950,704
20240103,105400,7216839700,25000,25050,25050,24950,903
20240103,105300,7194259600,25050,25000,25050,24950,1058
20240103,105200,7167817700,25000,25000,25000,24950,671
20240103,105100,7151061500,25000,24950,25000,24950,928
20240103,105000,7127877250,24950,24900,25000,24900,6180
20240103,104900,6973430800,24950,24950,24950,24900,382
20240103,104800,6963907400,24900,24950,24950,24900,1780
20240103,104700,6919532550,24900,24900,24950,24900,321
20240103,104600,6911531350,24950,24900,24950,24850,1380
20240103,104500,6877193650,24900,24950,24950,24900,819
20240103,104400,6856798100,24950,25000,25000,24900,882
20240103,104300,6834806650,25000,24950,25000,24950,1003
20240103,104200,6809772850,24950,24950,24950,24900,430
20240103,104100,6799045350,24950,24900,24950,24900,863
20240103,104000,6777550250,24950,24950,25000,24900,1824
20240103,103900,6732049600,24950,24950,24950,24900,398
20240103,103800,6722121150,24950,24950,24950,24850,1110
20240103,103700,6694500800,24950,24900,24950,24800,1673
20240103,103600,6652850850,24900,24850,24900,24800,1241
20240103,103500,6622010600,24900,24900,24900,24850,562
20240103,103400,6608036450,24850,24800,24850,24800,6543
20240103,103300,6445496950,24850,24800,24850,24800,1614
20240103,103200,6405449800,24750,24800,24850,24750,6622
20240103,103100,6241211150,24800,24800,24800,24750,1019
20240103,103000,6215961800,24800,24750,24800,24750,1715
20240103,102900,6173507800,24750,24750,24800,24750,1468
20240103,102800,6137131650,24800,24800,24800,24750,3757
20240103,102700,6044058000,24750,24750,24800,24750,1097
20240103,102600,6016897950,24800,24800,24800,24750,2802
20240103,102500,5947546300,24800,24750,24800,24750,413
20240103,102400,5937315250,24800,24800,24800,24750,740
20240103,102300,5918990250,24800,24750,24800,24750,860
20240103,102200,5897696900,24750,24850,24850,24750,20556
20240103,102100,5388079650,24850,24800,24850,24800,289
20240103,102000,5380908000,24800,24850,24850,24800,3441
20240103,101900,5295454850,24850,24800,24850,24800,2559
20240103,101800,5231974150,24850,24850,24850,24800,1440
20240103,101700,5196222450,24800,24850,24850,24800,920
20240103,101600,5173397850,24850,24800,24850,24800,723
20240103,101500,5155439650,24800,24800,24850,24800,2403
20240103,101400,5095822150,24850,24850,24850,24800,1361
20240103,101300,5062018400,24900,24900,24900,24850,533
20240103,101200,5048768400,24850,24850,24900,24800,2344
20240103,101100,4990509200,24850,24850,24850,24800,873
20240103,101000,4968845600,24800,24900,24900,24800,4002
20240103,100900,4869389100,24900,24850,24900,24850,1688
20240103,100800,4827431500,24900,24850,24900,24850,801
20240103,100700,4807513800,24850,24900,24900,24850,318
20240103,100600,4799604400,24900,24900,24950,24850,714
20240103,100500,4781837750,24850,24900,24950,24850,542
20240103,100400,4768353900,24900,24850,24900,24800,13057
20240103,100300,4443879150,24850,24850,24900,24850,1073
20240103,100200,4417207400,24850,24850,24900,24850,802
20240103,100100,4397253400,24850,24900,24900,24850,665
20240103,100000,4380704950,24900,24850,24900,24850,999
20240103,095900,4355840100,24850,24900,24900,24850,1766
20240103,095800,4311944650,24900,24900,24900,24850,1113
20240103,095700,4284257450,24850,24850,24900,24850,1419
20240103,095600,4248959250,24900,24950,24950,24850,1201
20240103,095500,4219055400,24950,24900,24950,24850,1036
20240103,095400,4193264400,24900,24900,24950,24850,4217
20240103,095300,4088216900,24850,24900,24950,24850,2350
20240103,095200,4029714950,24900,24900,24950,24850,7463
20240103,095100,3843901900,24900,24900,24950,24900,2002
20240103,095000,3794039400,24900,24950,24950,24900,696
20240103,094900,3776703800,24950,24950,24950,24900,555
20240103,094800,3762872850,24950,24900,24950,24900,1055
20240103,094700,3736599600,24900,24950,25000,24900,2345
20240103,094600,3678104150,25000,25000,25000,24950,360
20240103,094500,3669112200,25000,24950,25050,24950,4843
20240103,094400,3548069400,24950,24900,25000,24900,936
20240103,094300,3524719250,24900,24950,25000,24900,5728
20240103,094200,3381809850,24900,24950,24950,24900,1616
20240103,094100,3341564700,24950,24900,24950,24900,1908
20240103,094000,3294051200,24950,25000,25000,24850,18307
20240103,093900,2837884700,25000,24950,25000,24950,473
20240103,093800,2826075500,24950,25050,25050,24950,1318
20240103,093700,2793157550,25050,25050,25050,25000,955
20240103,093600,2769252600,25050,25050,25050,25000,1314
20240103,093500,2736365600,25050,25000,25050,24950,827
20240103,093400,2715699550,25050,24950,25050,24950,3003
20240103,093300,2640664250,25000,25000,25000,24950,919
20240103,093200,2617713700,25000,25000,25000,24950,750
20240103,093100,2598984150,25000,25000,25000,24950,1323
20240103,093000,2565957000,25000,25050,25050,25000,14133
20240103,092900,2212615950,25050,25050,25100,25000,4711
20240103,092800,2094598600,25100,25100,25100,25050,367
20240103,092700,2085400800,25050,25100,25150,25050,1993
20240103,092600,2035412050,25150,25100,25150,25100,1120
20240103,092500,2007273550,25100,25150,25150,25050,1751
20240103,092400,1963324650,25100,25150,25150,25100,846
20240103,092300,1942083400,25150,25050,25150,25050,1517
20240103,092200,1903998900,25100,25050,25100,25050,1283
20240103,092100,1871810500,25100,25100,25100,25050,1094
20240103,092000,1844394450,25050,25050,25150,25050,3994
20240103,091900,1744286700,25100,25100,25200,25050,2085
20240103,091800,1691899550,25100,25150,25150,25050,3257
20240103,091700,1610139500,25100,25150,25200,25050,2642
20240103,091600,1543829150,25150,25050,25200,25050,5786
20240103,091500,1398459150,25050,25100,25100,25050,1816
20240103,091400,1352938550,25050,25050,25100,25000,4291
20240103,091300,1245421050,25050,25000,25050,25000,1087
20240103,091200,1218220550,25050,25050,25100,25000,2390
20240103,091100,1158359550,25050,25050,25100,25000,5401
20240103,091000,1023085650,25050,25100,25100,25050,3407
20240103,090900,937623150,25100,25100,25100,25050,584
20240103,090800,922981400,25100,25150,25200,25100,3172
20240103,090700,843304700,25150,25200,25250,25150,3150
20240103,090600,763945650,25200,25200,25250,25150,4439
20240103,090500,652080550,25200,25150,25250,25150,2460
20240103,090400,590070100,25200,25300,25300,25200,5168
20240103,090300,459722050,25300,25300,25300,25200,1541
20240103,090200,420833150,25200,25150,25300,25100,2256
20240103,090100,363939050,25100,25050,25250,25000,6951
20240103,090000,189930000,25100,25300,25300,25050,7425