stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192600,13596559900,25100,25100,25100,25100,14808
20240104,192500,13596559900,25100,25100,25100,25100,0
20240104,192400,13596559900,25100,25100,25100,25100,0
20240104,192300,13596559900,25100,25100,25100,25100,0
20240104,192200,13596559900,25100,25100,25100,25100,0
20240104,192100,13596559900,25100,25100,25100,25100,0
20240104,192000,13596559900,25100,25100,25100,25100,0
20240104,191900,13596559900,25100,25100,25100,25100,0
20240104,191800,13596559900,25100,25100,25100,25100,0
20240104,191700,13596559900,25100,25100,25100,25100,0
20240104,191600,13596559900,25100,25100,25100,25100,0
20240104,191500,13596559900,25100,25100,25100,25100,0
20240104,191400,13596559900,25100,25100,25100,25100,0
20240104,191300,13596559900,25100,25100,25100,25100,0
20240104,191200,13596559900,25100,25100,25100,25100,0
20240104,191100,13596559900,25100,25100,25100,25100,0
20240104,191000,13596559900,25100,25100,25100,25100,0
20240104,190900,13596559900,25100,25100,25100,25100,0
20240104,190800,13596559900,25100,25100,25100,25100,0
20240104,190700,13596559900,25100,25100,25100,25100,0
20240104,190600,13596559900,25100,25100,25100,25100,0
20240104,190500,13596559900,25100,25100,25100,25100,0
20240104,190400,13596559900,25100,25100,25100,25100,0
20240104,190300,13596559900,25100,25100,25100,25100,0
20240104,190200,13596559900,25100,25100,25100,25100,0
20240104,190100,13596559900,25100,25100,25100,25100,0
20240104,190000,13596559900,25100,25100,25100,25100,0
20240104,185900,13596559900,25100,25100,25100,25100,0
20240104,185800,13596559900,25100,25100,25100,25100,0
20240104,185700,13596559900,25100,25100,25100,25100,0
20240104,185600,13596559900,25100,25100,25100,25100,14808
20240104,185500,13596559900,25100,25100,25100,25100,0
20240104,185400,13596559900,25100,25100,25100,25100,0
20240104,185300,13596559900,25100,25100,25100,25100,0
20240104,185200,13596559900,25100,25100,25100,25100,0
20240104,185100,13596559900,25100,25100,25100,25100,0
20240104,185000,13596559900,25100,25100,25100,25100,0
20240104,184900,13596559900,25100,25100,25100,25100,0
20240104,184800,13596559900,25100,25100,25100,25100,0
20240104,184700,13596559900,25100,25100,25100,25100,0
20240104,184600,13596559900,25100,25100,25100,25100,0
20240104,184500,13596559900,25100,25100,25100,25100,0
20240104,184400,13596559900,25100,25100,25100,25100,0
20240104,184300,13596559900,25100,25100,25100,25100,0
20240104,184200,13596559900,25100,25100,25100,25100,0
20240104,184100,13596559900,25100,25100,25100,25100,0
20240104,184000,13596559900,25100,25100,25100,25100,0
20240104,183900,13596559900,25100,25100,25100,25100,0
20240104,183800,13596559900,25100,25100,25100,25100,0
20240104,183700,13596559900,25100,25100,25100,25100,0
20240104,183600,13596559900,25100,25100,25100,25100,0
20240104,183500,13596559900,25100,25100,25100,25100,0
20240104,183400,13596559900,25100,25100,25100,25100,0
20240104,183300,13596559900,25100,25100,25100,25100,0
20240104,183200,13596559900,25100,25100,25100,25100,0
20240104,183100,13596559900,25100,25100,25100,25100,0
20240104,183000,13596559900,25100,25100,25100,25100,0
20240104,182900,13596559900,25100,25100,25100,25100,0
20240104,182800,13596559900,25100,25100,25100,25100,0
20240104,182700,13596559900,25100,25100,25100,25100,0
20240104,182600,13596559900,25100,25100,25100,25100,14808
20240104,182500,13596559900,25100,25100,25100,25100,0
20240104,182400,13596559900,25100,25100,25100,25100,0
20240104,182300,13596559900,25100,25100,25100,25100,0
20240104,182200,13596559900,25100,25100,25100,25100,0
20240104,182100,13596559900,25100,25100,25100,25100,0
20240104,182000,13596559900,25100,25100,25100,25100,0
20240104,181900,13596559900,25100,25100,25100,25100,0
20240104,181800,13596559900,25100,25100,25100,25100,0
20240104,181700,13596559900,25100,25100,25100,25100,0
20240104,181600,13596559900,25100,25100,25100,25100,0
20240104,181500,13596559900,25100,25100,25100,25100,0
20240104,181400,13596559900,25100,25100,25100,25100,0
20240104,181300,13596559900,25100,25100,25100,25100,0
20240104,181200,13596559900,25100,25100,25100,25100,0
20240104,181100,13596559900,25100,25100,25100,25100,0
20240104,181000,13596559900,25100,25100,25100,25100,0
20240104,180900,13596559900,25100,25100,25100,25100,0
20240104,180800,13596559900,25100,25100,25100,25100,0
20240104,180700,13596559900,25100,25100,25100,25100,0
20240104,180600,13596559900,25100,25100,25100,25100,0
20240104,180500,13596559900,25100,25100,25100,25100,0
20240104,180400,13596559900,25100,25100,25100,25100,0
20240104,180300,13596559900,25100,25100,25100,25100,0
20240104,180200,13596559900,25100,25100,25100,25100,0
20240104,180100,13596559900,25100,25100,25100,25100,0
20240104,180000,13596559900,25100,25100,25100,25100,0
20240104,175900,13596559900,25100,25100,25100,25100,0
20240104,175800,13596559900,25100,25100,25100,25100,0
20240104,175700,13596559900,25100,25100,25100,25100,0
20240104,175600,13596559900,25100,25100,25100,25100,14808
20240104,175500,13596559900,25100,25100,25100,25100,0
20240104,175400,13596559900,25100,25100,25100,25100,0
20240104,175300,13596559900,25100,25100,25100,25100,0
20240104,175200,13596559900,25100,25100,25100,25100,0
20240104,175100,13596559900,25100,25100,25100,25100,0
20240104,175000,13596559900,25100,25100,25100,25100,0
20240104,174900,13596559900,25100,25100,25100,25100,0
20240104,174800,13596559900,25100,25100,25100,25100,0
20240104,174700,13596559900,25100,25100,25100,25100,0
20240104,174600,13596559900,25100,25100,25100,25100,0
20240104,174500,13596559900,25100,25100,25100,25100,0
20240104,174400,13596559900,25100,25100,25100,25100,0
20240104,174300,13596559900,25100,25100,25100,25100,0
20240104,174200,13596559900,25100,25100,25100,25100,0
20240104,174100,13596559900,25100,25100,25100,25100,0
20240104,174000,13596559900,25100,25100,25100,25100,0
20240104,173900,13596559900,25100,25100,25100,25100,0
20240104,173800,13596559900,25100,25100,25100,25100,0
20240104,173700,13596559900,25100,25100,25100,25100,0
20240104,173600,13596559900,25100,25100,25100,25100,0
20240104,173500,13596559900,25100,25100,25100,25100,0
20240104,173400,13596559900,25100,25100,25100,25100,0
20240104,173300,13596559900,25100,25100,25100,25100,0
20240104,173200,13596559900,25100,25100,25100,25100,0
20240104,173100,13596559900,25100,25100,25100,25100,0
20240104,173000,13596559900,25100,25100,25100,25100,0
20240104,172900,13596559900,25100,25100,25100,25100,0
20240104,172800,13596559900,25100,25100,25100,25100,0
20240104,172700,13596559900,25100,25100,25100,25100,0
20240104,172600,13596559900,25100,25100,25100,25100,14808
20240104,172500,13596559900,25100,25100,25100,25100,0
20240104,172400,13596559900,25100,25100,25100,25100,0
20240104,172300,13596559900,25100,25100,25100,25100,0
20240104,172200,13596559900,25100,25100,25100,25100,0
20240104,172100,13596559900,25100,25100,25100,25100,0
20240104,172000,13596559900,25100,25100,25100,25100,0
20240104,171900,13596559900,25100,25100,25100,25100,0
20240104,171800,13596559900,25100,25100,25100,25100,0
20240104,171700,13596559900,25100,25100,25100,25100,0
20240104,171600,13596559900,25100,25100,25100,25100,0
20240104,171500,13596559900,25100,25100,25100,25100,0
20240104,171400,13596559900,25100,25100,25100,25100,0
20240104,171300,13596559900,25100,25100,25100,25100,0
20240104,171200,13596559900,25100,25100,25100,25100,0
20240104,171100,13596559900,25100,25100,25100,25100,0
20240104,171000,13596559900,25100,25100,25100,25100,0
20240104,170900,13596559900,25100,25100,25100,25100,0
20240104,170800,13596559900,25100,25100,25100,25100,0
20240104,170700,13596559900,25100,25100,25100,25100,0
20240104,170600,13596559900,25100,25100,25100,25100,0
20240104,170500,13596559900,25100,25100,25100,25100,0
20240104,170400,13596559900,25100,25100,25100,25100,0
20240104,170300,13596559900,25100,25100,25100,25100,0
20240104,170200,13596559900,25100,25100,25100,25100,0
20240104,170100,13596559900,25100,25100,25100,25100,0
20240104,170000,13596559900,25100,25100,25100,25100,0
20240104,165900,13596559900,25100,25100,25100,25100,0
20240104,165800,13596559900,25100,25100,25100,25100,0
20240104,165700,13596559900,25100,25100,25100,25100,0
20240104,165600,13596559900,25100,25100,25100,25100,14808
20240104,165500,13596559900,25100,25100,25100,25100,0
20240104,165400,13596559900,25100,25100,25100,25100,0
20240104,165300,13596559900,25100,25100,25100,25100,0
20240104,165200,13596559900,25100,25100,25100,25100,0
20240104,165100,13596559900,25100,25100,25100,25100,0
20240104,165000,13596559900,25100,25100,25100,25100,0
20240104,164900,13596559900,25100,25100,25100,25100,0
20240104,164800,13596559900,25100,25100,25100,25100,0
20240104,164700,13596559900,25100,25100,25100,25100,0
20240104,164600,13596559900,25100,25100,25100,25100,0
20240104,164500,13596559900,25100,25100,25100,25100,0
20240104,164400,13596559900,25100,25100,25100,25100,0
20240104,164300,13596559900,25100,25100,25100,25100,0
20240104,164200,13596559900,25100,25100,25100,25100,0
20240104,164100,13596559900,25100,25100,25100,25100,0
20240104,164000,13596559900,25100,25100,25100,25100,0
20240104,163900,13596559900,25100,25100,25100,25100,0
20240104,163800,13596559900,25100,25100,25100,25100,0
20240104,163700,13596559900,25100,25100,25100,25100,0
20240104,163600,13596559900,25100,25100,25100,25100,0
20240104,163500,13596559900,25100,25100,25100,25100,0
20240104,163400,13596559900,25100,25100,25100,25100,0
20240104,163300,13596559900,25100,25100,25100,25100,0
20240104,163200,13596559900,25100,25100,25100,25100,0
20240104,163100,13596559900,25100,25100,25100,25100,0
20240104,163000,13596559900,25100,25100,25100,25100,0
20240104,162900,13596559900,25100,25100,25100,25100,0
20240104,162800,13596559900,25100,25100,25100,25100,0
20240104,162700,13596559900,25100,25100,25100,25100,0
20240104,162600,13596559900,25100,25100,25100,25100,14808
20240104,162500,13596559900,25100,25100,25100,25100,0
20240104,162400,13596559900,25100,25100,25100,25100,0
20240104,162300,13596559900,25100,25100,25100,25100,0
20240104,162200,13596559900,25100,25100,25100,25100,0
20240104,162100,13596559900,25100,25100,25100,25100,0
20240104,162000,13596559900,25100,25100,25100,25100,0
20240104,161900,13596559900,25100,25100,25100,25100,0
20240104,161800,13596559900,25100,25100,25100,25100,0
20240104,161700,13596559900,25100,25100,25100,25100,0
20240104,161600,13596559900,25100,25100,25100,25100,0
20240104,161500,13596559900,25100,25100,25100,25100,0
20240104,161400,13596559900,25100,25100,25100,25100,0
20240104,161300,13596559900,25100,25100,25100,25100,0
20240104,161200,13596559900,25100,25100,25100,25100,0
20240104,161100,13596559900,25100,25100,25100,25100,0
20240104,161000,13596559900,25100,25100,25100,25100,0
20240104,160900,13596559900,25100,25100,25100,25100,0
20240104,160800,13596559900,25100,25100,25100,25100,0
20240104,160700,13596559900,25100,25100,25100,25100,0
20240104,160600,13596559900,25100,25100,25100,25100,0
20240104,160500,13596559900,25100,25100,25100,25100,0
20240104,160400,13596559900,25100,25100,25100,25100,0
20240104,160300,13596559900,25100,25100,25100,25100,0
20240104,160200,13596559900,25100,25100,25100,25100,0
20240104,160100,13596559900,25100,25100,25100,25100,0
20240104,160000,13596559900,25100,25100,25100,25100,0
20240104,155900,13596559900,25100,25100,25100,25100,0
20240104,155800,13596559900,25100,25100,25100,25100,0
20240104,155700,13596559900,25100,25100,25100,25100,0
20240104,155600,13596559900,25100,25100,25100,25100,14808
20240104,155500,13596559900,25100,25100,25100,25100,0
20240104,155400,13596559900,25100,25100,25100,25100,0
20240104,155300,13596559900,25100,25100,25100,25100,0
20240104,155200,13596559900,25100,25100,25100,25100,0
20240104,155100,13596559900,25100,25100,25100,25100,0
20240104,155000,13596559900,25100,25100,25100,25100,0
20240104,154900,13596559900,25100,25100,25100,25100,0
20240104,154800,13596559900,25100,25100,25100,25100,0
20240104,154700,13596559900,25100,25100,25100,25100,0
20240104,154600,13596559900,25100,25100,25100,25100,0
20240104,154500,13596559900,25100,25100,25100,25100,0
20240104,154400,13596559900,25100,25100,25100,25100,0
20240104,154300,13596559900,25100,25100,25100,25100,0
20240104,154200,13596559900,25100,25100,25100,25100,0
20240104,154100,13596559900,25100,25100,25100,25100,0
20240104,154000,13596559900,25100,25100,25100,25100,0
20240104,153900,13596559900,25100,25100,25100,25100,0
20240104,153800,13596559900,25100,25100,25100,25100,0
20240104,153700,13596559900,25100,25100,25100,25100,0
20240104,153600,13596559900,25100,25100,25100,25100,0
20240104,153500,13596559900,25100,25100,25100,25100,0
20240104,153400,13596559900,25100,25100,25100,25100,0
20240104,153300,13596559900,25100,25100,25100,25100,0
20240104,153200,13596559900,25100,25100,25100,25100,0
20240104,153100,13596559900,25100,25100,25100,25100,0
20240104,153000,13596559900,25100,25100,25100,25100,14808
20240104,152900,13224879100,25150,25150,25150,25150,0
20240104,152800,13224879100,25150,25150,25150,25150,0
20240104,152700,13224879100,25150,25150,25150,25150,0
20240104,152600,13224879100,25150,25150,25150,25150,0
20240104,152500,13224879100,25150,25150,25150,25150,0
20240104,152400,13224879100,25150,25150,25150,25150,0
20240104,152300,13224879100,25150,25150,25150,25150,0
20240104,152200,13224879100,25150,25150,25150,25150,0
20240104,152100,13224879100,25150,25150,25150,25150,0
20240104,152000,13224879100,25150,25150,25150,25150,0
20240104,151900,13224879100,25150,25150,25200,25100,1716
20240104,151800,13181753550,25150,25150,25200,25100,539
20240104,151700,13168198600,25100,25150,25150,25100,1755
20240104,151600,13124065850,25150,25200,25200,25100,2432
20240104,151500,13062892900,25150,25150,25200,25150,1030
20240104,151400,13036980100,25150,25100,25200,25100,2250
20240104,151300,12980387450,25150,25100,25150,25100,1624
20240104,151200,12939587250,25150,25150,25150,25100,1226
20240104,151100,12908757900,25100,25100,25150,25100,3979
20240104,151000,12808695250,25100,25150,25150,25100,1554
20240104,150900,12769655950,25150,25100,25150,25100,449
20240104,150800,12758380550,25100,25100,25150,25050,2088
20240104,150700,12705964550,25100,25150,25150,25050,2045
20240104,150600,12654630600,25150,25100,25150,25050,1748
20240104,150500,12610749150,25100,25100,25100,25100,875
20240104,150400,12588786650,25100,25100,25100,25100,703
20240104,150300,12571141350,25100,25100,25150,25100,984
20240104,150200,12546440500,25100,25100,25100,25100,293
20240104,150100,12539086200,25150,25150,25150,25050,640
20240104,150000,12523011950,25100,25100,25150,25050,1076
20240104,145900,12495973550,25050,25100,25150,25050,1939
20240104,145800,12447285100,25100,25100,25100,25050,2207
20240104,145700,12391894350,25100,25100,25100,25050,1434
20240104,145600,12355902850,25100,25100,25100,25050,835
20240104,145500,12334954150,25100,25050,25100,25050,678
20240104,145400,12317950050,25100,25100,25100,25050,2672
20240104,145300,12250915950,25100,25100,25100,25050,1143
20240104,145200,12222232050,25100,25100,25100,25050,1181
20240104,145100,12192617700,25100,25100,25100,25050,1307
20240104,145000,12159850450,25100,25100,25100,25050,1720
20240104,144900,12116683250,25100,25050,25100,25050,3527
20240104,144800,12028156900,25100,25100,25100,25050,1331
20240104,144700,11994754600,25100,25100,25100,25050,2006
20240104,144600,11944465100,25100,25100,25100,25050,1133
20240104,144500,11916036300,25050,25050,25100,25050,984
20240104,144400,11891341350,25050,25100,25100,25050,646
20240104,144300,11875145450,25050,25050,25050,25000,1893
20240104,144200,11827730750,25000,25050,25050,25000,542
20240104,144100,11814161650,25050,25050,25050,25000,598
20240104,144000,11799185500,25050,25050,25050,25000,504
20240104,143900,11786564350,25050,25050,25050,25050,396
20240104,143800,11776644550,25000,25050,25050,25000,380
20240104,143700,11767131250,25050,25050,25050,25000,2826
20240104,143600,11696354250,25100,25050,25100,25050,1012
20240104,143500,11670979000,25050,25100,25100,25050,3101
20240104,143400,11593279500,25100,25050,25100,25050,906
20240104,143300,11570562950,25050,25050,25100,25050,915
20240104,143200,11547604500,25100,25100,25100,25050,682
20240104,143100,11530497900,25100,25050,25100,25050,2050
20240104,143000,11479048850,25100,25100,25100,25050,673
20240104,142900,11462173450,25100,25050,25100,25050,434
20240104,142800,11451291100,25050,25000,25100,25000,1062
20240104,142700,11424687550,25000,25050,25050,25000,575
20240104,142600,11410295100,25050,25000,25050,24950,1748
20240104,142500,11366533950,25050,25000,25050,24950,690
20240104,142400,11349287000,25000,25000,25050,25000,737
20240104,142300,11330859600,25050,25000,25050,25000,1552
20240104,142200,11292011100,25000,25050,25050,25000,221
20240104,142100,11286478250,25050,25050,25050,25000,599
20240104,142000,11271480450,25000,25000,25050,24950,550
20240104,141900,11257728200,25050,25050,25050,24950,1795
20240104,141800,11212844450,25050,25000,25050,25000,909
20240104,141700,11190116450,24950,25000,25050,24950,851
20240104,141600,11168840250,25000,24950,25000,24950,859
20240104,141500,11147379000,24950,25000,25000,24950,898
20240104,141400,11124947000,25000,25000,25000,24950,336
20240104,141300,11116551950,24950,25000,25000,24950,568
20240104,141200,11102352550,24950,25000,25000,24950,574
20240104,141100,11088004950,25000,24950,25000,24950,538
20240104,141000,11074570450,25000,25000,25000,24950,800
20240104,140900,11054589400,25000,24950,25000,24950,710
20240104,140800,11036843500,25000,24950,25000,24950,1045
20240104,140700,11010725650,25000,24950,25000,24950,368
20240104,140600,11001532850,25000,24950,25000,24950,1028
20240104,140500,10975842750,24950,25000,25000,24950,697
20240104,140400,10958420150,25000,25000,25000,24950,5992
20240104,140300,10808850500,24950,24950,25000,24950,638
20240104,140200,10792903200,25000,25000,25000,24950,714
20240104,140100,10775058100,24950,24950,25000,24950,511
20240104,140000,10762287400,24950,25000,25000,24950,432
20240104,135900,10751493850,24950,25000,25000,24950,954
20240104,135800,10727649300,24950,25000,25000,24950,1570
20240104,135700,10688399600,25000,25000,25050,25000,588
20240104,135600,10673691700,25000,25050,25050,25000,2731
20240104,135500,10605390000,25050,25050,25050,25000,567
20240104,135400,10591195750,25000,25050,25050,25000,494
20240104,135300,10578834200,25000,25050,25100,25000,939
20240104,135200,10555304050,25100,25050,25100,25050,1105
20240104,135100,10527603150,25050,25050,25100,25050,314
20240104,135000,10519727150,25100,25100,25100,25050,600
20240104,134900,10504678500,25050,25050,25050,25000,1162
20240104,134800,10475575750,25050,25100,25100,25050,963
20240104,134700,10451444850,25100,25100,25100,25050,791
20240104,134600,10431615100,25050,25100,25100,25050,706
20240104,134500,10413898750,25100,25050,25100,25000,1217
20240104,134400,10383403750,25050,25050,25050,25000,377
20240104,134300,10373965000,25050,25000,25050,25000,922
20240104,134200,10350879100,25050,25050,25050,25000,456
20240104,134100,10339461650,25050,25100,25100,25000,261
20240104,134000,10332921700,25000,25050,25100,25000,267
20240104,133900,10326234650,25050,25000,25050,25000,1091
20240104,133800,10298927950,25050,25000,25050,25000,468
20240104,133700,10287207650,25000,25000,25050,24950,812
20240104,133600,10266929600,25000,24950,25000,24950,693
20240104,133500,10249604650,25000,25000,25000,24950,566
20240104,133400,10235459300,24950,25000,25000,24950,756
20240104,133300,10216564400,25000,25050,25050,25000,1012
20240104,133200,10191231150,25050,25000,25050,25000,392
20240104,133100,10181415500,25050,25000,25050,25000,420
20240104,133000,10170896250,25100,25100,25100,25000,779
20240104,132900,10151367050,25000,25050,25100,25000,630
20240104,132800,10135586200,25050,25100,25100,24950,196
20240104,132700,10130679350,24950,25000,25100,24950,988
20240104,132600,10105966350,25100,25050,25100,25050,1749
20240104,132500,10062142400,25000,25050,25050,25000,265
20240104,132400,10055506800,25000,25050,25050,25000,1487
20240104,132300,10018273400,25000,25050,25050,25000,953
20240104,132200,9994414500,25050,25050,25050,25000,227
20240104,132100,9988731650,25050,25000,25050,25000,373
20240104,132000,9979392300,25000,25050,25050,25000,331
20240104,131900,9971103300,25050,25000,25050,25000,4859
20240104,131800,9849400500,25000,25000,25000,24950,325
20240104,131700,9841277800,24950,25000,25000,24950,647
20240104,131600,9825113200,25000,24950,25000,24950,618
20240104,131500,9809666350,24950,25000,25000,24950,138
20240104,131400,9806217100,25000,25050,25050,25000,450
20240104,131300,9794957450,25000,24950,25000,24950,1790
20240104,131200,9750213000,25000,24950,25000,24950,662
20240104,131100,9733669650,24950,24950,25000,24950,363
20240104,131000,9724601950,25000,25050,25050,24950,432
20240104,130900,9713799500,24950,25000,25000,24950,814
20240104,130800,9693454700,25000,25000,25050,25000,2203
20240104,130700,9638362300,25050,25050,25050,25000,1242
20240104,130600,9607280050,25000,25050,25050,25000,503
20240104,130500,9594684450,25050,25050,25050,25050,241
20240104,130400,9588647400,25000,25000,25050,25000,250
20240104,130300,9582391550,25000,25000,25050,25000,486
20240104,130200,9570230050,25050,25000,25050,25000,459
20240104,130100,9558737800,25000,25050,25050,25000,600
20240104,130000,9543721300,25050,25000,25050,24950,2131
20240104,125900,9490437950,25000,25000,25000,24950,2948
20240104,125800,9416780600,25000,25000,25000,24950,883
20240104,125700,9394734550,25000,25000,25000,24950,544
20240104,125600,9381139800,25000,25000,25000,24950,599
20240104,125500,9366166750,24950,24950,25000,24950,312
20240104,125400,9358371250,25000,25000,25050,25000,800
20240104,125300,9338356200,25000,25000,25050,25000,499
20240104,125200,9325869700,25000,25050,25050,24950,660
20240104,125100,9309359550,25050,25000,25050,24950,671
20240104,125000,9292587100,25000,25000,25050,25000,383
20240104,124900,9283008550,25050,25000,25050,25000,608
20240104,124800,9267789000,25050,25000,25050,25000,492
20240104,124700,9255475550,25000,25050,25050,24950,984
20240104,124600,9230878450,25050,25000,25050,24950,661
20240104,124500,9214341500,25000,25000,25000,24950,430
20240104,124400,9203596050,25050,25000,25050,25000,382
20240104,124300,9194036150,25050,25050,25050,25000,348
20240104,124200,9185321100,25000,24950,25050,24950,873
20240104,124100,9163493050,24950,25000,25050,24950,1080
20240104,124000,9136483550,24950,25000,25050,24950,991
20240104,123900,9111710800,25050,25000,25050,25000,884
20240104,123800,9089588750,25000,25000,25050,25000,691
20240104,123700,9072301550,25000,25000,25000,24950,1236
20240104,123600,9041416200,25000,25000,25050,24950,1891
20240104,123500,8994140600,25000,25000,25000,24950,456
20240104,123400,8982748050,25000,25000,25050,24950,1029
20240104,123300,8957027450,25000,25000,25050,25000,579
20240104,123200,8942549100,25000,25050,25050,24950,1569
20240104,123100,8903309000,25000,25000,25050,25000,800
20240104,123000,8883277550,25000,25050,25050,25000,662
20240104,122900,8866716250,25000,25000,25050,25000,987
20240104,122800,8842017600,25050,25000,25050,25000,509
20240104,122700,8829279350,25000,25000,25050,24950,1731
20240104,122600,8786013000,25000,24950,25000,24950,1891
20240104,122500,8738745200,24950,24950,25000,24900,1027
20240104,122400,8713121500,24950,25000,25050,24950,7336
20240104,122300,8529747100,25050,25050,25050,25000,536
20240104,122200,8516322650,25000,25000,25050,25000,1046
20240104,122100,8490145000,25000,25000,25050,24950,1142
20240104,122000,8461603100,25000,25000,25050,25000,1220
20240104,121900,8431096050,25050,25000,25050,25000,533
20240104,121800,8417751300,25050,25000,25050,25000,624
20240104,121700,8402121600,25000,25000,25050,25000,708
20240104,121600,8384406950,25000,25050,25050,25000,884
20240104,121500,8362280450,25050,25050,25050,25000,591
20240104,121400,8347485000,25050,24950,25050,24950,2681
20240104,121300,8280463050,25000,25000,25000,24950,345
20240104,121200,8271840200,24950,25000,25000,24950,781
20240104,121100,8252320300,24950,24950,25000,24950,317
20240104,121000,8244400550,25000,25000,25000,24950,417
20240104,120900,8233984650,25000,25000,25000,24950,867
20240104,120800,8212312500,25000,24950,25000,24950,344
20240104,120700,8203716900,24950,24950,25000,24950,375
20240104,120600,8194348650,25000,25000,25000,24900,665
20240104,120500,8177751800,25000,25000,25000,24900,1708
20240104,120400,8135120600,24950,24950,25000,24950,158
20240104,120300,8131176950,24950,25000,25000,24950,684
20240104,120200,8114096600,25000,25000,25000,24950,1860
20240104,120100,8067617050,24950,24950,25000,24950,361
20240104,120000,8058597450,25000,25000,25000,24950,618
20240104,115900,8043158700,25000,25000,25000,24950,857
20240104,115800,8021742900,25000,25000,25000,24950,574
20240104,115700,8007402550,25000,25000,25000,24950,265
20240104,115600,8000783650,25000,24950,25000,24950,804
20240104,115500,7980690800,24950,24950,24950,24900,812
20240104,115400,7960435550,24950,24950,24950,24900,343
20240104,115300,7951880650,24950,24950,24950,24900,564
20240104,115200,7937812750,24950,24950,24950,24900,490
20240104,115100,7925588300,24950,24950,24950,24850,416
20240104,115000,7915221150,24950,24950,24950,24850,765
20240104,114900,7896192950,24950,24850,24950,24850,3064
20240104,114800,7819878400,24900,24900,24900,24850,403
20240104,114700,7809847600,24900,24900,24900,24900,511
20240104,114600,7797123700,24850,24900,24900,24850,420
20240104,114500,7786668750,24900,24850,24900,24850,863
20240104,114400,7765196300,24900,24900,24900,24850,334
20240104,114300,7756883100,24850,24900,24900,24850,1706
20240104,114200,7714465050,24900,24900,24950,24900,658
20240104,114100,7698061250,24950,24950,24950,24900,209
20240104,114000,7692846900,24950,24900,24950,24850,875
20240104,113900,7671059650,24900,24950,24950,24850,1157
20240104,113800,7642231700,24900,24900,24950,24900,678
20240104,113700,7625331900,25000,24950,25000,24900,442
20240104,113600,7614301650,25000,24950,25000,24900,1110
20240104,113500,7586586100,24950,24950,24950,24900,625
20240104,113400,7570996950,24950,24950,24950,24900,333
20240104,113300,7562690900,24950,24950,25000,24900,1863
20240104,113200,7516194550,25000,24950,25000,24900,602
20240104,113100,7501176950,24950,24900,24950,24900,1443
20240104,113000,7465225750,24900,24950,24950,24900,931
20240104,112900,7442004050,24950,24950,24950,24900,1476
20240104,112800,7405180300,24950,24950,24950,24900,568
20240104,112700,7391012550,24950,24950,24950,24900,449
20240104,112600,7379813050,24950,24900,24950,24900,336
20240104,112500,7371432850,24900,24900,24950,24900,864
20240104,112400,7349900950,24900,24900,24900,24850,459
20240104,112300,7338474400,24950,24950,24950,24850,916
20240104,112200,7315653150,24950,24950,24950,24900,657
20240104,112100,7299265600,24950,24950,25050,24950,631
20240104,112000,7283505200,24950,25000,25000,24950,1316
20240104,111900,7250615500,25000,25000,25000,24950,551
20240104,111800,7236843100,25000,24950,25000,24950,3810
20240104,111700,7141624100,24950,24950,25000,24900,1003
20240104,111600,7116573050,24950,24900,25000,24900,1382
20240104,111500,7082080500,24950,24950,24950,24900,806
20240104,111400,7061977050,24950,24900,24950,24900,2306
20240104,111300,7004542500,24900,24900,24900,24850,603
20240104,111200,6989532550,24900,24900,24950,24850,1747
20240104,111100,6946003500,24900,24900,24950,24850,493
20240104,111000,6933728600,24900,24950,24950,24850,1074
20240104,110900,6906972700,24950,24950,24950,24800,968
20240104,110800,6882855600,24900,24900,24950,24800,977
20240104,110700,6858551450,24900,24900,24900,24850,2923
20240104,110600,6785826550,24900,24900,24900,24850,465
20240104,110500,6774258050,24950,24900,24950,24900,1205
20240104,110400,6744240250,24900,24850,24950,24850,597
20240104,110300,6729379700,24950,24950,24950,24850,1407
20240104,110200,6694316500,24950,24900,24950,24900,353
20240104,110100,6685510900,24900,24850,24950,24850,622
20240104,110000,6670016450,24900,24950,24950,24850,1899
20240104,105900,6622703250,24950,24950,24950,24900,1078
20240104,105800,6595828850,24950,24900,24950,24850,1102
20240104,105700,6568376850,24850,24900,24950,24850,1339
20240104,105600,6535050250,24900,24900,24950,24850,2042
20240104,105500,6484199350,24850,24900,24900,24850,992
20240104,105400,6459517450,24900,24850,24900,24800,1718
20240104,105300,6416823100,24850,24800,24850,24800,1651
20240104,105200,6375836500,24800,24850,24850,24800,1897
20240104,105100,6328750750,24850,24900,24900,24850,820
20240104,105000,6308371300,24900,24900,24900,24800,1762
20240104,104900,6264569500,24900,24900,24900,24850,1776
20240104,104800,6220352700,24900,24950,24950,24850,2162
20240104,104700,6166515850,24950,24950,24950,24900,638
20240104,104600,6150599700,24950,24950,24950,24900,364
20240104,104500,6141523150,24950,24950,24950,24900,646
20240104,104400,6125407950,24950,25000,25000,24900,1622
20240104,104300,6084942700,24950,25000,25000,24950,735
20240104,104200,6066589400,24950,24950,25000,24950,554
20240104,104100,6052749350,25000,25000,25000,24950,1039
20240104,104000,6026813250,24950,25000,25000,24950,751
20240104,103900,6008040900,25000,25000,25000,25000,1534
20240104,103800,5969690900,25000,25050,25050,24950,3459
20240104,103700,5883161900,25050,25000,25050,25000,1296
20240104,103600,5850751950,25000,25050,25050,25000,2988
20240104,103500,5776034350,25050,25100,25100,25050,2868
20240104,103400,5704188200,25100,25100,25100,25050,1740
20240104,103300,5660527250,25100,25050,25100,25050,4761
20240104,103200,5541081850,25050,25000,25050,25000,3787
20240104,103100,5446344600,25000,24950,25000,24950,6129
20240104,103000,5293168800,24950,24950,25000,24900,2802
20240104,102900,5223269800,24950,24950,24950,24900,721
20240104,102800,5205282700,24900,24950,24950,24900,976
20240104,102700,5180940200,24950,24950,24950,24900,884
20240104,102600,5158884800,24950,24900,24950,24900,3664
20240104,102500,5067631650,24900,24900,24900,24850,841
20240104,102400,5046695250,24900,24850,24900,24800,1157
20240104,102300,5017936150,24900,24900,24900,24850,1052
20240104,102200,4991777600,24900,24900,24900,24850,670
20240104,102100,4975095300,24900,24850,24900,24850,1541
20240104,102000,4936775550,24850,24850,24850,24850,416
20240104,101900,4926437950,24850,24850,24850,24800,1285
20240104,101800,4894513200,24850,24850,24900,24850,2005
20240104,101700,4844685550,24850,24800,24850,24800,274
20240104,101600,4837876700,24850,24850,24850,24800,2290
20240104,101500,4780979250,24850,24850,24850,24800,548
20240104,101400,4767362050,24850,24850,24850,24850,437
20240104,101300,4756502600,24850,24850,24850,24800,655
20240104,101200,4740228850,24850,24800,24850,24800,624
20240104,101100,4724724300,24800,24850,24850,24800,755
20240104,101000,4705967450,24850,24900,24900,24800,2940
20240104,100900,4632956900,24900,24900,24900,24850,1124
20240104,100800,4604988750,24900,24900,24900,24800,1040
20240104,100700,4579126550,24900,24900,24900,24850,688
20240104,100600,4562021000,24900,24900,24900,24850,1015
20240104,100500,4536775950,24900,24850,24900,24850,1688
20240104,100400,4494809150,24850,24850,24900,24850,1320
20240104,100300,4461996350,24800,24850,24850,24800,2671
20240104,100200,4395667300,24850,24900,24900,24850,2021
20240104,100100,4345430750,24850,24750,24900,24750,6425
20240104,100000,4185975500,24750,24750,24800,24750,310
20240104,095900,4178289650,24800,24800,24800,24750,398
20240104,095800,4168429750,24750,24800,24800,24750,1084
20240104,095700,4141568850,24800,24800,24800,24750,626
20240104,095600,4126046050,24800,24800,24800,24750,580
20240104,095500,4111665850,24800,24800,24800,24750,653
20240104,095400,4095488200,24800,24800,24800,24750,1139
20240104,095300,4067282450,24800,24800,24800,24750,892
20240104,095200,4045161000,24800,24750,24800,24700,685
20240104,095100,4028185300,24800,24800,24800,24750,3308
20240104,095000,3946288150,24800,24800,24800,24800,266
20240104,094900,3939691350,24800,24800,24850,24800,3395
20240104,094800,3855492300,24800,24800,24800,24750,707
20240104,094700,3837960350,24800,24700,24800,24700,1589
20240104,094600,3798650600,24750,24700,24750,24700,586
20240104,094500,3784160950,24700,24750,24750,24700,687
20240104,094400,3767164800,24700,24700,24750,24700,867
20240104,094300,3745733750,24700,24750,24750,24650,4720
20240104,094200,3629150650,24750,24750,24750,24700,184
20240104,094100,3624597400,24750,24700,24750,24700,1414
20240104,094000,3589669100,24700,24650,24750,24650,2148
20240104,093900,3536666400,24600,24650,24650,24600,136
20240104,093800,3533316200,24650,24650,24650,24550,1715
20240104,093700,3491131600,24650,24600,24650,24550,6927
20240104,093600,3320712200,24650,24650,24650,24600,604
20240104,093500,3305824300,24650,24700,24750,24600,4719
20240104,093400,3189478000,24700,24700,24750,24700,669
20240104,093300,3172936900,24750,24750,24750,24700,209
20240104,093200,3167766650,24750,24750,24750,24700,778
20240104,093100,3148523650,24750,24750,24750,24700,511
20240104,093000,3135883200,24700,24750,24750,24700,3303
20240104,092900,3054209450,24750,24750,24750,24700,796
20240104,092800,3034523000,24750,24700,24750,24700,2030
20240104,092700,2984292550,24750,24750,24750,24700,855
20240104,092600,2963141750,24750,24700,24750,24650,1688
20240104,092500,2921422350,24700,24650,24700,24650,1091
20240104,092400,2894517350,24650,24650,24700,24650,432
20240104,092300,2883867600,24650,24600,24650,24550,5529
20240104,092200,2748097350,24550,24550,24700,24550,4412
20240104,092100,2639655250,24550,24550,24600,24500,10676
20240104,092000,2377767200,24500,24550,24550,24500,3616
20240104,091900,2289145500,24600,24550,24600,24500,3463
20240104,091800,2204161400,24500,24550,24600,24500,3532
20240104,091700,2117546950,24550,24500,24600,24500,2280
20240104,091600,2061559200,24550,24600,24600,24500,4370
20240104,091500,1954364200,24550,24600,24600,24500,14886
20240104,091400,1589044800,24600,24700,24700,24600,3378
20240104,091300,1505762400,24700,24700,24750,24650,1104
20240104,091200,1478496450,24700,24650,24750,24600,1737
20240104,091100,1435659450,24600,24750,24750,24550,10768
20240104,091000,1170483600,24750,24700,24750,24700,1905
20240104,090900,1123350800,24750,24700,24750,24650,1975
20240104,090800,1074620550,24700,24750,24800,24650,4778
20240104,090700,956545900,24800,24800,24850,24750,2415
20240104,090600,896708550,24800,24850,24850,24750,2668
20240104,090500,830532350,24850,24800,24850,24650,4070
20240104,090400,729614550,24750,24650,24750,24600,3213
20240104,090300,650174150,24600,24600,24700,24550,1926
20240104,090200,602799450,24600,24700,24700,24500,3714
20240104,090100,511516850,24700,24650,24750,24500,8403
20240104,090000,305077650,24650,24750,24800,24550,12295