stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183400,2611862600,24300,24300,24300,24300,3041
20240102,183300,2611862600,24300,24300,24300,24300,0
20240102,183200,2611862600,24300,24300,24300,24300,0
20240102,183100,2611862600,24300,24300,24300,24300,0
20240102,183000,2611862600,24300,24300,24300,24300,0
20240102,182900,2611862600,24300,24300,24300,24300,0
20240102,182800,2611862600,24300,24300,24300,24300,0
20240102,182700,2611862600,24300,24300,24300,24300,0
20240102,182600,2611862600,24300,24300,24300,24300,0
20240102,182500,2611862600,24300,24300,24300,24300,0
20240102,182400,2611862600,24300,24300,24300,24300,0
20240102,182300,2611862600,24300,24300,24300,24300,0
20240102,182200,2611862600,24300,24300,24300,24300,0
20240102,182100,2611862600,24300,24300,24300,24300,0
20240102,182000,2611862600,24300,24300,24300,24300,0
20240102,181900,2611862600,24300,24300,24300,24300,0
20240102,181800,2611862600,24300,24300,24300,24300,0
20240102,181700,2611862600,24300,24300,24300,24300,0
20240102,181600,2611862600,24300,24300,24300,24300,0
20240102,181500,2611862600,24300,24300,24300,24300,0
20240102,181400,2611862600,24300,24300,24300,24300,0
20240102,181300,2611862600,24300,24300,24300,24300,0
20240102,181200,2611862600,24300,24300,24300,24300,0
20240102,181100,2611862600,24300,24300,24300,24300,0
20240102,181000,2611862600,24300,24300,24300,24300,0
20240102,180900,2611862600,24300,24300,24300,24300,0
20240102,180800,2611862600,24300,24300,24300,24300,0
20240102,180700,2611862600,24300,24300,24300,24300,0
20240102,180600,2611862600,24300,24300,24300,24300,0
20240102,180500,2611862600,24300,24300,24300,24300,0
20240102,180400,2611862600,24300,24300,24300,24300,3041
20240102,180300,2611862600,24300,24300,24300,24300,0
20240102,180200,2611862600,24300,24300,24300,24300,0
20240102,180100,2611862600,24300,24300,24300,24300,0
20240102,180000,2611862600,24300,24300,24300,24300,0
20240102,175900,2611862600,24300,24300,24300,24300,0
20240102,175800,2611862600,24300,24300,24300,24300,0
20240102,175700,2611862600,24300,24300,24300,24300,0
20240102,175600,2611862600,24300,24300,24300,24300,0
20240102,175500,2611862600,24300,24300,24300,24300,0
20240102,175400,2611862600,24300,24300,24300,24300,0
20240102,175300,2611862600,24300,24300,24300,24300,0
20240102,175200,2611862600,24300,24300,24300,24300,0
20240102,175100,2611862600,24300,24300,24300,24300,0
20240102,175000,2611862600,24300,24300,24300,24300,0
20240102,174900,2611862600,24300,24300,24300,24300,0
20240102,174800,2611862600,24300,24300,24300,24300,0
20240102,174700,2611862600,24300,24300,24300,24300,0
20240102,174600,2611862600,24300,24300,24300,24300,0
20240102,174500,2611862600,24300,24300,24300,24300,0
20240102,174400,2611862600,24300,24300,24300,24300,0
20240102,174300,2611862600,24300,24300,24300,24300,0
20240102,174200,2611862600,24300,24300,24300,24300,0
20240102,174100,2611862600,24300,24300,24300,24300,0
20240102,174000,2611862600,24300,24300,24300,24300,0
20240102,173900,2611862600,24300,24300,24300,24300,0
20240102,173800,2611862600,24300,24300,24300,24300,0
20240102,173700,2611862600,24300,24300,24300,24300,0
20240102,173600,2611862600,24300,24300,24300,24300,0
20240102,173500,2611862600,24300,24300,24300,24300,0
20240102,173400,2611862600,24300,24300,24300,24300,3041
20240102,173300,2611862600,24300,24300,24300,24300,0
20240102,173200,2611862600,24300,24300,24300,24300,0
20240102,173100,2611862600,24300,24300,24300,24300,0
20240102,173000,2611862600,24300,24300,24300,24300,0
20240102,172900,2611862600,24300,24300,24300,24300,0
20240102,172800,2611862600,24300,24300,24300,24300,0
20240102,172700,2611862600,24300,24300,24300,24300,0
20240102,172600,2611862600,24300,24300,24300,24300,0
20240102,172500,2611862600,24300,24300,24300,24300,0
20240102,172400,2611862600,24300,24300,24300,24300,0
20240102,172300,2611862600,24300,24300,24300,24300,0
20240102,172200,2611862600,24300,24300,24300,24300,0
20240102,172100,2611862600,24300,24300,24300,24300,0
20240102,172000,2611862600,24300,24300,24300,24300,0
20240102,171900,2611862600,24300,24300,24300,24300,0
20240102,171800,2611862600,24300,24300,24300,24300,0
20240102,171700,2611862600,24300,24300,24300,24300,0
20240102,171600,2611862600,24300,24300,24300,24300,0
20240102,171500,2611862600,24300,24300,24300,24300,0
20240102,171400,2611862600,24300,24300,24300,24300,0
20240102,171300,2611862600,24300,24300,24300,24300,0
20240102,171200,2611862600,24300,24300,24300,24300,0
20240102,171100,2611862600,24300,24300,24300,24300,0
20240102,171000,2611862600,24300,24300,24300,24300,0
20240102,170900,2611862600,24300,24300,24300,24300,0
20240102,170800,2611862600,24300,24300,24300,24300,0
20240102,170700,2611862600,24300,24300,24300,24300,0
20240102,170600,2611862600,24300,24300,24300,24300,0
20240102,170500,2611862600,24300,24300,24300,24300,0
20240102,170400,2611862600,24300,24300,24300,24300,3041
20240102,170300,2611862600,24300,24300,24300,24300,0
20240102,170200,2611862600,24300,24300,24300,24300,0
20240102,170100,2611862600,24300,24300,24300,24300,0
20240102,170000,2611862600,24300,24300,24300,24300,0
20240102,165900,2611862600,24300,24300,24300,24300,0
20240102,165800,2611862600,24300,24300,24300,24300,0
20240102,165700,2611862600,24300,24300,24300,24300,0
20240102,165600,2611862600,24300,24300,24300,24300,0
20240102,165500,2611862600,24300,24300,24300,24300,0
20240102,165400,2611862600,24300,24300,24300,24300,0
20240102,165300,2611862600,24300,24300,24300,24300,0
20240102,165200,2611862600,24300,24300,24300,24300,0
20240102,165100,2611862600,24300,24300,24300,24300,0
20240102,165000,2611862600,24300,24300,24300,24300,0
20240102,164900,2611862600,24300,24300,24300,24300,0
20240102,164800,2611862600,24300,24300,24300,24300,0
20240102,164700,2611862600,24300,24300,24300,24300,0
20240102,164600,2611862600,24300,24300,24300,24300,0
20240102,164500,2611862600,24300,24300,24300,24300,0
20240102,164400,2611862600,24300,24300,24300,24300,0
20240102,164300,2611862600,24300,24300,24300,24300,0
20240102,164200,2611862600,24300,24300,24300,24300,0
20240102,164100,2611862600,24300,24300,24300,24300,0
20240102,164000,2611862600,24300,24300,24300,24300,0
20240102,163900,2611862600,24300,24300,24300,24300,0
20240102,163800,2611862600,24300,24300,24300,24300,0
20240102,163700,2611862600,24300,24300,24300,24300,0
20240102,163600,2611862600,24300,24300,24300,24300,0
20240102,163500,2611862600,24300,24300,24300,24300,0
20240102,163400,2611862600,24300,24300,24300,24300,3041
20240102,163300,2611862600,24300,24300,24300,24300,0
20240102,163200,2611862600,24300,24300,24300,24300,0
20240102,163100,2611862600,24300,24300,24300,24300,0
20240102,163000,2611862600,24300,24300,24300,24300,0
20240102,162900,2611862600,24300,24300,24300,24300,0
20240102,162800,2611862600,24300,24300,24300,24300,0
20240102,162700,2611862600,24300,24300,24300,24300,0
20240102,162600,2611862600,24300,24300,24300,24300,0
20240102,162500,2611862600,24300,24300,24300,24300,0
20240102,162400,2611862600,24300,24300,24300,24300,0
20240102,162300,2611862600,24300,24300,24300,24300,0
20240102,162200,2611862600,24300,24300,24300,24300,0
20240102,162100,2611862600,24300,24300,24300,24300,0
20240102,162000,2611862600,24300,24300,24300,24300,0
20240102,161900,2611862600,24300,24300,24300,24300,0
20240102,161800,2611862600,24300,24300,24300,24300,0
20240102,161700,2611862600,24300,24300,24300,24300,0
20240102,161600,2611862600,24300,24300,24300,24300,0
20240102,161500,2611862600,24300,24300,24300,24300,0
20240102,161400,2611862600,24300,24300,24300,24300,0
20240102,161300,2611862600,24300,24300,24300,24300,0
20240102,161200,2611862600,24300,24300,24300,24300,0
20240102,161100,2611862600,24300,24300,24300,24300,0
20240102,161000,2611862600,24300,24300,24300,24300,0
20240102,160900,2611862600,24300,24300,24300,24300,0
20240102,160800,2611862600,24300,24300,24300,24300,0
20240102,160700,2611862600,24300,24300,24300,24300,0
20240102,160600,2611862600,24300,24300,24300,24300,0
20240102,160500,2611862600,24300,24300,24300,24300,0
20240102,160400,2611862600,24300,24300,24300,24300,3041
20240102,160300,2611862600,24300,24300,24300,24300,0
20240102,160200,2611862600,24300,24300,24300,24300,0
20240102,160100,2611862600,24300,24300,24300,24300,0
20240102,160000,2611862600,24300,24300,24300,24300,0
20240102,155900,2611862600,24300,24300,24300,24300,0
20240102,155800,2611862600,24300,24300,24300,24300,0
20240102,155700,2611862600,24300,24300,24300,24300,0
20240102,155600,2611862600,24300,24300,24300,24300,0
20240102,155500,2611862600,24300,24300,24300,24300,0
20240102,155400,2611862600,24300,24300,24300,24300,0
20240102,155300,2611862600,24300,24300,24300,24300,0
20240102,155200,2611862600,24300,24300,24300,24300,0
20240102,155100,2611862600,24300,24300,24300,24300,0
20240102,155000,2611862600,24300,24300,24300,24300,0
20240102,154900,2611862600,24300,24300,24300,24300,0
20240102,154800,2611862600,24300,24300,24300,24300,0
20240102,154700,2611862600,24300,24300,24300,24300,0
20240102,154600,2611862600,24300,24300,24300,24300,0
20240102,154500,2611862600,24300,24300,24300,24300,0
20240102,154400,2611862600,24300,24300,24300,24300,0
20240102,154300,2611862600,24300,24300,24300,24300,0
20240102,154200,2611862600,24300,24300,24300,24300,0
20240102,154100,2611862600,24300,24300,24300,24300,0
20240102,154000,2611862600,24300,24300,24300,24300,0
20240102,153900,2611862600,24300,24300,24300,24300,0
20240102,153800,2611862600,24300,24300,24300,24300,0
20240102,153700,2611862600,24300,24300,24300,24300,0
20240102,153600,2611862600,24300,24300,24300,24300,0
20240102,153500,2611862600,24300,24300,24300,24300,0
20240102,153400,2611862600,24300,24300,24300,24300,3041
20240102,153300,2611862600,24300,24300,24300,24300,0
20240102,153200,2611862600,24300,24300,24300,24300,0
20240102,153100,2611862600,24300,24300,24300,24300,0
20240102,153000,2611862600,24300,24300,24300,24300,3041
20240102,152900,2537966300,24350,24350,24350,24350,0
20240102,152800,2537966300,24350,24350,24350,24350,0
20240102,152700,2537966300,24350,24350,24350,24350,0
20240102,152600,2537966300,24350,24350,24350,24350,0
20240102,152500,2537966300,24350,24350,24350,24350,0
20240102,152400,2537966300,24350,24350,24350,24350,0
20240102,152300,2537966300,24350,24350,24350,24350,0
20240102,152200,2537966300,24350,24350,24350,24350,0
20240102,152100,2537966300,24350,24350,24350,24350,0
20240102,152000,2537966300,24350,24350,24350,24350,0
20240102,151900,2537966300,24350,24250,24350,24250,877
20240102,151800,2516680750,24200,24200,24250,24200,490
20240102,151700,2504819300,24200,24200,24250,24200,125
20240102,151600,2501794100,24200,24200,24250,24200,291
20240102,151500,2494743900,24200,24250,24250,24200,78
20240102,151400,2492855150,24200,24200,24250,24200,273
20240102,151300,2486243950,24200,24200,24250,24200,329
20240102,151200,2478281950,24200,24200,24250,24200,136
20240102,151100,2474989850,24200,24200,24250,24200,138
20240102,151000,2471650050,24200,24200,24250,24200,353
20240102,150900,2463100800,24200,24200,24250,24200,180
20240102,150800,2458744600,24200,24200,24250,24200,232
20240102,150700,2453129450,24250,24200,24250,24200,133
20240102,150600,2449910550,24250,24250,24250,24200,117
20240102,150500,2447078800,24250,24250,24250,24200,45
20240102,150400,2445988900,24200,24200,24250,24200,234
20240102,150300,2440325900,24200,24200,24250,24200,439
20240102,150200,2429701000,24200,24250,24300,24200,124
20240102,150100,2426699450,24250,24250,24300,24250,244
20240102,150000,2420781650,24300,24200,24300,24200,330
20240102,145900,2412782250,24200,24200,24250,24200,276
20240102,145800,2406095600,24200,24200,24250,24200,229
20240102,145700,2400553150,24250,24200,24250,24150,87
20240102,145600,2398449700,24200,24200,24250,24150,527
20240102,145500,2385707100,24250,24200,24250,24150,142
20240102,145400,2382271450,24250,24200,24250,24150,1089
20240102,145300,2355920600,24200,24150,24250,24150,680
20240102,145200,2339464900,24200,24150,24200,24150,264
20240102,145100,2333087200,24200,24200,24200,24150,79
20240102,145000,2331176100,24200,24250,24250,24200,144
20240102,144900,2327690400,24200,24150,24250,24150,130
20240102,144800,2324544800,24150,24250,24250,24150,1153
20240102,144700,2296601100,24300,24300,24300,24250,41
20240102,144600,2295605750,24250,24150,24250,24150,1474
20240102,144500,2259930950,24150,24200,24250,24100,20908
20240102,144400,1755385200,24250,24250,24300,24200,650
20240102,144300,1739623000,24250,24250,24300,24250,50
20240102,144200,1738409450,24300,24250,24300,24200,343
20240102,144100,1730093550,24200,24200,24250,24200,187
20240102,144000,1725565350,24200,24250,24250,24200,154
20240102,143900,1721836550,24200,24200,24250,24200,178
20240102,143800,1717528550,24200,24200,24250,24200,159
20240102,143700,1713678800,24200,24200,24250,24200,179
20240102,143600,1709344050,24250,24200,24250,24200,194
20240102,143500,1704647750,24250,24250,24300,24200,64
20240102,143400,1703095800,24250,24250,24300,24200,129
20240102,143300,1699966900,24250,24300,24300,24250,360
20240102,143200,1691236250,24300,24250,24300,24250,30
20240102,143100,1690508250,24250,24300,24300,24250,153
20240102,143000,1686796300,24250,24250,24300,24250,75
20240102,142900,1684977400,24250,24300,24300,24250,144
20240102,142800,1681484750,24300,24250,24300,24250,163
20240102,142700,1677530800,24250,24250,24300,24200,285
20240102,142600,1670620400,24300,24250,24300,24200,190
20240102,142500,1666011600,24250,24200,24300,24200,190
20240102,142400,1661403950,24250,24300,24300,24250,174
20240102,142300,1657183350,24250,24300,24300,24250,160
20240102,142200,1653301350,24300,24250,24300,24250,29
20240102,142100,1652597750,24250,24250,24300,24200,273
20240102,142000,1645982200,24250,24250,24300,24200,147
20240102,141900,1642417300,24250,24300,24300,24250,125
20240102,141800,1639385800,24300,24300,24350,24250,130
20240102,141700,1636226150,24300,24300,24350,24300,121
20240102,141600,1633285700,24350,24300,24350,24250,220
20240102,141500,1627939250,24300,24300,24300,24250,234
20240102,141400,1622261050,24250,24300,24300,24250,259
20240102,141300,1615973850,24250,24200,24300,24200,255
20240102,141200,1609790850,24200,24250,24250,24200,217
20240102,141100,1604532600,24200,24200,24250,24200,112
20240102,141000,1601817900,24250,24200,24250,24200,165
20240102,140900,1597822750,24200,24200,24250,24200,142
20240102,140800,1594382900,24250,24200,24250,24200,318
20240102,140700,1586686900,24200,24250,24250,24200,148
20240102,140600,1583103950,24250,24250,24250,24200,207
20240102,140500,1578092800,24200,24250,24250,24200,580
20240102,140400,1564028350,24200,24200,24250,24200,128
20240102,140300,1560930450,24200,24200,24250,24200,195
20240102,140200,1556210400,24200,24200,24250,24200,146
20240102,140100,1552676450,24250,24250,24300,24200,165
20240102,140000,1548675500,24250,24250,24250,24200,335
20240102,135900,1540559050,24200,24200,24250,24200,548
20240102,135800,1527296500,24200,24200,24200,24150,329
20240102,135700,1519334900,24150,24150,24200,24150,232
20240102,135600,1513729400,24150,24200,24200,24150,223
20240102,135500,1508338500,24200,24200,24200,24150,54
20240102,135400,1507032900,24150,24150,24200,24150,117
20240102,135300,1504204900,24200,24150,24200,24150,157
20240102,135200,1500411550,24200,24200,24200,24150,146
20240102,135100,1496879100,24200,24200,24200,24150,542
20240102,135000,1483771300,24150,24150,24200,24150,188
20240102,134900,1479231000,24150,24200,24200,24150,80
20240102,134800,1477296750,24200,24200,24200,24150,313
20240102,134700,1469725550,24150,24200,24200,24150,74
20240102,134600,1467935950,24200,24150,24250,24150,389
20240102,134500,1458522000,24150,24250,24250,24150,1502
20240102,134400,1422174200,24200,24250,24250,24200,195
20240102,134300,1417452050,24200,24200,24250,24200,59
20240102,134200,1416022150,24200,24200,24300,24200,145
20240102,134100,1412508950,24250,24200,24250,24200,124
20240102,134000,1409507600,24200,24250,24250,24200,543
20240102,133900,1396341400,24200,24200,24250,24200,424
20240102,133800,1386062600,24200,24250,24250,24200,126
20240102,133700,1383013300,24250,24200,24250,24200,36
20240102,133600,1382141350,24200,24200,24200,24200,77
20240102,133500,1380277950,24200,24250,24250,24200,657
20240102,133400,1364364850,24200,24200,24250,24200,37
20240102,133300,1363469250,24200,24200,24250,24200,104
20240102,133200,1360950850,24250,24200,24250,24200,31
20240102,133100,1360200350,24250,24250,24300,24200,240
20240102,133000,1354380450,24250,24200,24250,24200,167
20240102,132900,1350334900,24200,24200,24250,24200,36
20240102,132800,1349463550,24250,24200,24250,24200,112
20240102,132700,1346748500,24200,24250,24250,24200,126
20240102,132600,1343696850,24250,24200,24250,24200,62
20240102,132500,1342194300,24200,24200,24250,24200,113
20240102,132400,1339458750,24250,24200,24250,24200,84
20240102,132300,1337424400,24250,24200,24250,24200,88
20240102,132200,1335292650,24250,24200,24250,24200,23
20240102,132100,1334735550,24250,24250,24250,24200,161
20240102,132000,1330834350,24200,24200,24250,24200,15
20240102,131900,1330471050,24250,24250,24250,24200,409
20240102,131800,1320570750,24200,24250,24250,24200,183
20240102,131700,1316133300,24300,24250,24300,24250,46
20240102,131600,1315016350,24300,24300,24300,24250,21
20240102,131500,1314506150,24250,24250,24300,24250,87
20240102,131400,1312395000,24300,24250,24300,24250,8
20240102,131300,1312200650,24250,24300,24300,24250,18
20240102,131200,1311763750,24250,24200,24250,24200,311
20240102,131100,1304225000,24200,24250,24250,24200,44
20240102,131000,1303158100,24250,24200,24250,24200,19
20240102,130900,1302697450,24300,24250,24300,24200,186
20240102,130800,1298187400,24300,24300,24300,24250,21
20240102,130700,1297677650,24250,24250,24250,24200,27
20240102,130600,1297022950,24250,24200,24250,24200,151
20240102,130500,1293368150,24250,24200,24250,24200,8
20240102,130400,1293174250,24200,24200,24250,24200,23
20240102,130300,1292617100,24200,24200,24250,24200,60
20240102,130200,1291164850,24200,24250,24250,24200,16
20240102,130100,1290777350,24250,24250,24250,24200,18
20240102,130000,1290340950,24250,24250,24250,24200,561
20240102,125900,1276739650,24250,24300,24300,24250,39
20240102,125800,1275793450,24300,24300,24300,24250,49
20240102,125700,1274603350,24250,24250,24250,24200,196
20240102,125600,1269851900,24250,24200,24400,24200,909
20240102,125500,1247761150,24150,24100,24150,24100,162
20240102,125400,1243849350,24150,24150,24150,24100,118
20240102,125300,1241001850,24200,24150,24200,24150,579
20240102,125200,1227018850,24150,24200,24200,24100,2307
20240102,125100,1171304150,24200,24150,24200,24150,105
20240102,125000,1168766100,24200,24200,24200,24200,11
20240102,124900,1168499900,24200,24150,24200,24150,44
20240102,124800,1167435650,24200,24150,24200,24150,66
20240102,124700,1165840950,24200,24200,24200,24150,223
20240102,124600,1160444850,24150,24200,24200,24150,133
20240102,124500,1157232500,24200,24200,24200,24150,4054
20240102,124400,1059126750,24250,24250,24250,24250,0
20240102,124300,1059126750,24250,24250,24250,24200,25
20240102,124200,1058521000,24250,24200,24250,24200,55
20240102,124100,1057189700,24200,24250,24250,24200,32
20240102,124000,1056414250,24200,24250,24250,24200,10
20240102,123900,1056171900,24250,24200,24250,24200,80
20240102,123800,1054234900,24250,24200,24250,24200,17
20240102,123700,1053823150,24250,24250,24250,24250,14
20240102,123600,1053483650,24250,24200,24250,24200,76
20240102,123500,1051643150,24250,24250,24250,24200,106
20240102,123400,1049077650,24300,24250,24300,24200,523
20240102,123300,1036396150,24250,24250,24250,24200,81
20240102,123200,1034434500,24200,24200,24250,24200,278
20240102,123100,1027698500,24250,24250,24250,24200,111
20240102,123000,1025011750,24200,24200,24250,24200,71
20240102,122900,1023293150,24250,24250,24250,24250,21
20240102,122800,1022783900,24250,24250,24250,24200,31
20240102,122700,1022032700,24200,24200,24250,24200,60
20240102,122600,1020580300,24250,24250,24250,24200,22
20240102,122500,1020047300,24250,24300,24300,24250,368
20240102,122400,1011122350,24250,24250,24300,24250,71
20240102,122300,1009400200,24250,24250,24300,24200,537
20240102,122200,996385700,24250,24250,24300,24250,341
20240102,122100,988113800,24250,24200,24250,24200,78
20240102,122000,986225450,24250,24250,24250,24250,61
20240102,121900,984746200,24250,24250,24250,24200,71
20240102,121800,983025000,24250,24300,24300,24200,167
20240102,121700,978976800,24300,24200,24300,24200,19
20240102,121600,978516450,24250,24250,24250,24250,44
20240102,121500,977449450,24250,24250,24250,24200,286
20240102,121400,970526950,24250,24300,24300,24250,703
20240102,121300,953478600,24250,24300,24300,24250,1561
20240102,121200,915622500,24300,24250,24300,24250,132
20240102,121100,912417400,24250,24300,24300,24250,323
20240102,121000,904569150,24300,24300,24300,24300,25
20240102,120900,903961650,24250,24250,24300,24250,74
20240102,120800,902167100,24300,24300,24300,24250,16
20240102,120700,901778400,24250,24300,24300,24250,17
20240102,120600,901365800,24300,24250,24300,24250,61
20240102,120500,899886000,24250,24300,24300,24250,22
20240102,120400,899352000,24300,24300,24300,24300,12
20240102,120300,899060400,24350,24300,24350,24250,113
20240102,120200,896316250,24350,24300,24350,24300,46
20240102,120100,895197500,24300,24300,24300,24300,61
20240102,120000,893715200,24300,24300,24300,24250,320
20240102,115900,885942200,24300,24300,24300,24250,9
20240102,115800,885723600,24300,24300,24300,24250,25
20240102,115700,885116600,24300,24300,24300,24250,62
20240102,115600,883612500,24300,24300,24300,24250,43
20240102,115500,882568750,24250,24300,24300,24250,63
20240102,115400,881037950,24350,24300,24350,24300,931
20240102,115300,858414250,24350,24400,24400,24350,321
20240102,115200,850597750,24350,24400,24400,24350,21
20240102,115100,850086050,24350,24350,24350,24300,61
20240102,115000,848603200,24300,24350,24350,24300,20
20240102,114900,848116700,24350,24300,24350,24300,73
20240102,114800,846339200,24350,24300,24350,24250,216
20240102,114700,841091250,24300,24250,24300,24250,774
20240102,114600,822284050,24250,24300,24300,24250,9
20240102,114500,822065500,24300,24300,24300,24250,80
20240102,114400,820124500,24300,24300,24300,24300,10
20240102,114300,819881500,24300,24250,24300,24250,17
20240102,114200,819469050,24300,24250,24300,24250,74
20240102,114100,817673450,24300,24250,24300,24250,18
20240102,114000,817236600,24300,24300,24300,24300,14
20240102,113900,816896400,24300,24250,24300,24250,163
20240102,113800,812943350,24300,24300,24300,24250,448
20240102,113700,802078250,24300,24300,24300,24250,29
20240102,113600,801374600,24250,24250,24300,24250,83
20240102,113500,799360350,24300,24300,24300,24250,277
20240102,113400,792629750,24300,24300,24300,24300,128
20240102,113300,789519350,24300,24250,24300,24250,101
20240102,113200,787068250,24300,24300,24300,24300,208
20240102,113100,782013850,24300,24350,24350,24300,31
20240102,113000,781259500,24300,24350,24350,24300,70
20240102,112900,779558100,24350,24300,24350,24300,150
20240102,112800,775912600,24300,24350,24350,24300,252
20240102,112700,769788300,24350,24350,24350,24350,233
20240102,112600,764114750,24400,24350,24400,24350,19
20240102,112500,763651850,24400,24400,24400,24400,6
20240102,112400,763505450,24400,24350,24400,24350,75
20240102,112300,761678500,24350,24400,24400,24350,64
20240102,112200,760117050,24400,24450,24450,24400,15
20240102,112100,759750800,24450,24350,24450,24350,57
20240102,112000,758362400,24450,24400,24450,24350,65
20240102,111900,756776600,24400,24400,24400,24400,96
20240102,111800,754434200,24350,24350,24350,24300,1040
20240102,111700,729112750,24350,24350,24350,24350,209
20240102,111600,724023600,24300,24300,24350,24300,25
20240102,111500,723415950,24300,24300,24300,24250,698
20240102,111400,706457100,24300,24300,24350,24250,1152
20240102,111300,678519700,24250,24300,24350,24250,1179
20240102,111200,649904750,24350,24300,24350,24300,76
20240102,111100,648056800,24350,24300,24350,24300,113
20240102,111000,645310400,24300,24350,24350,24300,10
20240102,110900,645067000,24350,24300,24350,24300,70
20240102,110800,643365550,24350,24350,24350,24300,13
20240102,110700,643049150,24350,24350,24350,24300,30
20240102,110600,642319750,24350,24300,24350,24300,64
20240102,110500,640763900,24350,24300,24350,24300,95
20240102,110400,638454850,24350,24350,24350,24300,564
20240102,110300,624748850,24350,24300,24350,24300,73
20240102,110200,622974350,24350,24350,24350,24350,29
20240102,110100,622268200,24300,24350,24350,24300,18
20240102,110000,621830500,24350,24350,24350,24300,70
20240102,105900,620128550,24300,24350,24350,24300,57
20240102,105800,618742650,24350,24350,24350,24350,10
20240102,105700,618499150,24300,24300,24350,24300,109
20240102,105600,615850100,24350,24300,24350,24300,25
20240102,105500,615241850,24300,24350,24350,24300,151
20240102,105400,611572000,24300,24400,24400,24300,76
20240102,105300,609722450,24350,24400,24400,24300,556
20240102,105200,596184200,24400,24450,24450,24400,11
20240102,105100,595915650,24400,24400,24450,24350,381
20240102,105000,586610900,24400,24450,24450,24400,41
20240102,104900,585610250,24450,24450,24450,24450,12
20240102,104800,585316850,24450,24450,24450,24400,186
20240102,104700,580777900,24450,24450,24450,24400,139
20240102,104600,577385850,24450,24400,24450,24400,20
20240102,104500,576897500,24400,24300,24400,24250,1702
20240102,104400,535543350,24300,24350,24350,24250,1543
20240102,104300,498054150,24300,24350,24350,24300,232
20240102,104200,492406150,24350,24300,24350,24300,74
20240102,104100,490607500,24450,24450,24450,24450,15
20240102,104000,490240750,24350,24350,24350,24300,3175
20240102,103900,413030000,24400,24400,24400,24300,134
20240102,103800,409765800,24400,24400,24400,24350,669
20240102,103700,393475500,24400,24400,24400,24350,48
20240102,103600,392306300,24400,24400,24450,24400,286
20240102,103500,385327350,24450,24450,24450,24400,2066
20240102,103400,334914250,24400,24500,24500,24400,888
20240102,103300,313204150,24450,24450,24500,24450,125
20240102,103200,310147100,24500,24500,24500,24450,300
20240102,103100,302810250,24500,24500,24500,24450,5
20240102,103000,302687850,24500,24450,24500,24400,1289
20240102,102900,271149200,24400,24400,24450,24350,228
20240102,102800,265585950,24450,24450,24500,24450,297
20240102,102700,258324250,24500,24450,24500,24450,54
20240102,102600,257003800,24500,24500,24500,24500,5
20240102,102500,256881300,24500,24450,24500,24450,179
20240102,102400,252504550,24500,24400,24500,24400,114
20240102,102300,249722750,24500,24500,24500,24400,44
20240102,102200,248647700,24300,24350,24350,24300,754
20240102,102100,230320350,24350,24400,24450,24300,1273
20240102,102000,199312850,24400,24400,24450,24350,50
20240102,101900,198094150,24400,24500,24500,24400,339
20240102,101800,189807050,24500,24600,24600,24450,354
20240102,101700,181135600,24500,24600,24600,24500,99
20240102,101600,178709200,24600,24450,24600,24450,28
20240102,101500,178024400,24500,24400,24500,24400,515
20240102,101400,165412250,24400,24450,24450,24400,12
20240102,101300,165119350,24450,24500,24500,24300,1268
20240102,101200,134177150,24550,24600,24600,24550,2
20240102,101100,134128000,24600,24550,24600,24450,269
20240102,101000,127538300,24500,24600,24600,24500,144
20240102,100900,124004900,24600,24700,24700,24600,353
20240102,100800,115319500,24850,24800,24850,24650,146
20240102,100700,111715050,24850,24700,24850,24600,216
20240102,100600,106383550,24700,24600,24700,24600,1228
20240102,100500,76135550,24600,24550,24600,24550,121
20240102,100400,73164850,24550,24500,24550,24500,373
20240102,100300,64025300,24450,24400,24500,24400,351
20240102,100200,55457800,24500,24450,24500,24300,1402
20240102,100100,21253300,24400,24500,24500,24400,467
20240102,100000,9826850,24550,24500,24800,24500,401