stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,191700,50892884410,16500,16500,16500,16500,135606
20240502,191600,50892884410,16500,16500,16500,16500,0
20240502,191500,50892884410,16500,16500,16500,16500,0
20240502,191400,50892884410,16500,16500,16500,16500,0
20240502,191300,50892884410,16500,16500,16500,16500,0
20240502,191200,50892884410,16500,16500,16500,16500,0
20240502,191100,50892884410,16500,16500,16500,16500,0
20240502,191000,50892884410,16500,16500,16500,16500,0
20240502,190900,50892884410,16500,16500,16500,16500,0
20240502,190800,50892884410,16500,16500,16500,16500,0
20240502,190700,50892884410,16500,16500,16500,16500,0
20240502,190600,50892884410,16500,16500,16500,16500,0
20240502,190500,50892884410,16500,16500,16500,16500,0
20240502,190400,50892884410,16500,16500,16500,16500,0
20240502,190300,50892884410,16500,16500,16500,16500,0
20240502,190200,50892884410,16500,16500,16500,16500,0
20240502,190100,50892884410,16500,16500,16500,16500,0
20240502,190000,50892884410,16500,16500,16500,16500,0
20240502,185900,50892884410,16500,16500,16500,16500,0
20240502,185800,50892884410,16500,16500,16500,16500,0
20240502,185700,50892884410,16500,16500,16500,16500,0
20240502,185600,50892884410,16500,16500,16500,16500,0
20240502,185500,50892884410,16500,16500,16500,16500,0
20240502,185400,50892884410,16500,16500,16500,16500,0
20240502,185300,50892884410,16500,16500,16500,16500,0
20240502,185200,50892884410,16500,16500,16500,16500,0
20240502,185100,50892884410,16500,16500,16500,16500,0
20240502,185000,50892884410,16500,16500,16500,16500,0
20240502,184900,50892884410,16500,16500,16500,16500,0
20240502,184800,50892884410,16500,16500,16500,16500,0
20240502,184700,50892884410,16500,16500,16500,16500,135606
20240502,184600,50892884410,16500,16500,16500,16500,0
20240502,184500,50892884410,16500,16500,16500,16500,0
20240502,184400,50892884410,16500,16500,16500,16500,0
20240502,184300,50892884410,16500,16500,16500,16500,0
20240502,184200,50892884410,16500,16500,16500,16500,0
20240502,184100,50892884410,16500,16500,16500,16500,0
20240502,184000,50892884410,16500,16500,16500,16500,0
20240502,183900,50892884410,16500,16500,16500,16500,0
20240502,183800,50892884410,16500,16500,16500,16500,0
20240502,183700,50892884410,16500,16500,16500,16500,0
20240502,183600,50892884410,16500,16500,16500,16500,0
20240502,183500,50892884410,16500,16500,16500,16500,0
20240502,183400,50892884410,16500,16500,16500,16500,0
20240502,183300,50892884410,16500,16500,16500,16500,0
20240502,183200,50892884410,16500,16500,16500,16500,0
20240502,183100,50892884410,16500,16500,16500,16500,0
20240502,183000,50892884410,16500,16500,16500,16500,0
20240502,182900,50892884410,16500,16500,16500,16500,0
20240502,182800,50892884410,16500,16500,16500,16500,0
20240502,182700,50892884410,16500,16500,16500,16500,0
20240502,182600,50892884410,16500,16500,16500,16500,0
20240502,182500,50892884410,16500,16500,16500,16500,0
20240502,182400,50892884410,16500,16500,16500,16500,0
20240502,182300,50892884410,16500,16500,16500,16500,0
20240502,182200,50892884410,16500,16500,16500,16500,0
20240502,182100,50892884410,16500,16500,16500,16500,0
20240502,182000,50892884410,16500,16500,16500,16500,0
20240502,181900,50892884410,16500,16500,16500,16500,0
20240502,181800,50892884410,16500,16500,16500,16500,0
20240502,181700,50892884410,16500,16500,16500,16500,135606
20240502,181600,50892884410,16500,16500,16500,16500,0
20240502,181500,50892884410,16500,16500,16500,16500,0
20240502,181400,50892884410,16500,16500,16500,16500,0
20240502,181300,50892884410,16500,16500,16500,16500,0
20240502,181200,50892884410,16500,16500,16500,16500,0
20240502,181100,50892884410,16500,16500,16500,16500,0
20240502,181000,50892884410,16500,16500,16500,16500,0
20240502,180900,50892884410,16500,16500,16500,16500,0
20240502,180800,50892884410,16500,16500,16500,16500,0
20240502,180700,50892884410,16500,16500,16500,16500,0
20240502,180600,50892884410,16500,16500,16500,16500,0
20240502,180500,50892884410,16500,16500,16500,16500,0
20240502,180400,50892884410,16500,16500,16500,16500,0
20240502,180300,50892884410,16500,16500,16500,16500,0
20240502,180200,50892884410,16500,16500,16500,16500,0
20240502,180100,50892884410,16500,16500,16500,16500,0
20240502,180000,50892884410,16500,16500,16500,16500,0
20240502,175900,50892884410,16500,16500,16500,16500,0
20240502,175800,50892884410,16500,16500,16500,16500,0
20240502,175700,50892884410,16500,16500,16500,16500,0
20240502,175600,50892884410,16500,16500,16500,16500,0
20240502,175500,50892884410,16500,16500,16500,16500,0
20240502,175400,50892884410,16500,16500,16500,16500,0
20240502,175300,50892884410,16500,16500,16500,16500,0
20240502,175200,50892884410,16500,16500,16500,16500,0
20240502,175100,50892884410,16500,16500,16500,16500,0
20240502,175000,50892884410,16500,16500,16500,16500,0
20240502,174900,50892884410,16500,16500,16500,16500,0
20240502,174800,50892884410,16500,16500,16500,16500,0
20240502,174700,50892884410,16500,16500,16500,16500,135606
20240502,174600,50892884410,16500,16500,16500,16500,0
20240502,174500,50892884410,16500,16500,16500,16500,0
20240502,174400,50892884410,16500,16500,16500,16500,0
20240502,174300,50892884410,16500,16500,16500,16500,0
20240502,174200,50892884410,16500,16500,16500,16500,0
20240502,174100,50892884410,16500,16500,16500,16500,0
20240502,174000,50892884410,16500,16500,16500,16500,0
20240502,173900,50892884410,16500,16500,16500,16500,0
20240502,173800,50892884410,16500,16500,16500,16500,0
20240502,173700,50892884410,16500,16500,16500,16500,0
20240502,173600,50892884410,16500,16500,16500,16500,0
20240502,173500,50892884410,16500,16500,16500,16500,0
20240502,173400,50892884410,16500,16500,16500,16500,0
20240502,173300,50892884410,16500,16500,16500,16500,0
20240502,173200,50892884410,16500,16500,16500,16500,0
20240502,173100,50892884410,16500,16500,16500,16500,0
20240502,173000,50892884410,16500,16500,16500,16500,0
20240502,172900,50892884410,16500,16500,16500,16500,0
20240502,172800,50892884410,16500,16500,16500,16500,0
20240502,172700,50892884410,16500,16500,16500,16500,0
20240502,172600,50892884410,16500,16500,16500,16500,0
20240502,172500,50892884410,16500,16500,16500,16500,0
20240502,172400,50892884410,16500,16500,16500,16500,0
20240502,172300,50892884410,16500,16500,16500,16500,0
20240502,172200,50892884410,16500,16500,16500,16500,0
20240502,172100,50892884410,16500,16500,16500,16500,0
20240502,172000,50892884410,16500,16500,16500,16500,0
20240502,171900,50892884410,16500,16500,16500,16500,0
20240502,171800,50892884410,16500,16500,16500,16500,0
20240502,171700,50892884410,16500,16500,16500,16500,135606
20240502,171600,50892884410,16500,16500,16500,16500,0
20240502,171500,50892884410,16500,16500,16500,16500,0
20240502,171400,50892884410,16500,16500,16500,16500,0
20240502,171300,50892884410,16500,16500,16500,16500,0
20240502,171200,50892884410,16500,16500,16500,16500,0
20240502,171100,50892884410,16500,16500,16500,16500,0
20240502,171000,50892884410,16500,16500,16500,16500,0
20240502,170900,50892884410,16500,16500,16500,16500,0
20240502,170800,50892884410,16500,16500,16500,16500,0
20240502,170700,50892884410,16500,16500,16500,16500,0
20240502,170600,50892884410,16500,16500,16500,16500,0
20240502,170500,50892884410,16500,16500,16500,16500,0
20240502,170400,50892884410,16500,16500,16500,16500,0
20240502,170300,50892884410,16500,16500,16500,16500,0
20240502,170200,50892884410,16500,16500,16500,16500,0
20240502,170100,50892884410,16500,16500,16500,16500,0
20240502,170000,50892884410,16500,16500,16500,16500,0
20240502,165900,50892884410,16500,16500,16500,16500,0
20240502,165800,50892884410,16500,16500,16500,16500,0
20240502,165700,50892884410,16500,16500,16500,16500,0
20240502,165600,50892884410,16500,16500,16500,16500,0
20240502,165500,50892884410,16500,16500,16500,16500,0
20240502,165400,50892884410,16500,16500,16500,16500,0
20240502,165300,50892884410,16500,16500,16500,16500,0
20240502,165200,50892884410,16500,16500,16500,16500,0
20240502,165100,50892884410,16500,16500,16500,16500,0
20240502,165000,50892884410,16500,16500,16500,16500,0
20240502,164900,50892884410,16500,16500,16500,16500,0
20240502,164800,50892884410,16500,16500,16500,16500,0
20240502,164700,50892884410,16500,16500,16500,16500,135606
20240502,164600,50892884410,16500,16500,16500,16500,0
20240502,164500,50892884410,16500,16500,16500,16500,0
20240502,164400,50892884410,16500,16500,16500,16500,0
20240502,164300,50892884410,16500,16500,16500,16500,0
20240502,164200,50892884410,16500,16500,16500,16500,0
20240502,164100,50892884410,16500,16500,16500,16500,0
20240502,164000,50892884410,16500,16500,16500,16500,0
20240502,163900,50892884410,16500,16500,16500,16500,0
20240502,163800,50892884410,16500,16500,16500,16500,0
20240502,163700,50892884410,16500,16500,16500,16500,0
20240502,163600,50892884410,16500,16500,16500,16500,0
20240502,163500,50892884410,16500,16500,16500,16500,0
20240502,163400,50892884410,16500,16500,16500,16500,0
20240502,163300,50892884410,16500,16500,16500,16500,0
20240502,163200,50892884410,16500,16500,16500,16500,0
20240502,163100,50892884410,16500,16500,16500,16500,0
20240502,163000,50892884410,16500,16500,16500,16500,0
20240502,162900,50892884410,16500,16500,16500,16500,0
20240502,162800,50892884410,16500,16500,16500,16500,0
20240502,162700,50892884410,16500,16500,16500,16500,0
20240502,162600,50892884410,16500,16500,16500,16500,0
20240502,162500,50892884410,16500,16500,16500,16500,0
20240502,162400,50892884410,16500,16500,16500,16500,0
20240502,162300,50892884410,16500,16500,16500,16500,0
20240502,162200,50892884410,16500,16500,16500,16500,0
20240502,162100,50892884410,16500,16500,16500,16500,0
20240502,162000,50892884410,16500,16500,16500,16500,0
20240502,161900,50892884410,16500,16500,16500,16500,0
20240502,161800,50892884410,16500,16500,16500,16500,0
20240502,161700,50892884410,16500,16500,16500,16500,135606
20240502,161600,50892884410,16500,16500,16500,16500,0
20240502,161500,50892884410,16500,16500,16500,16500,0
20240502,161400,50892884410,16500,16500,16500,16500,0
20240502,161300,50892884410,16500,16500,16500,16500,0
20240502,161200,50892884410,16500,16500,16500,16500,0
20240502,161100,50892884410,16500,16500,16500,16500,0
20240502,161000,50892884410,16500,16500,16500,16500,0
20240502,160900,50892884410,16500,16500,16500,16500,0
20240502,160800,50892884410,16500,16500,16500,16500,0
20240502,160700,50892884410,16500,16500,16500,16500,0
20240502,160600,50892884410,16500,16500,16500,16500,0
20240502,160500,50892884410,16500,16500,16500,16500,0
20240502,160400,50892884410,16500,16500,16500,16500,0
20240502,160300,50892884410,16500,16500,16500,16500,0
20240502,160200,50892884410,16500,16500,16500,16500,0
20240502,160100,50892884410,16500,16500,16500,16500,0
20240502,160000,50892884410,16500,16500,16500,16500,0
20240502,155900,50892884410,16500,16500,16500,16500,0
20240502,155800,50892884410,16500,16500,16500,16500,0
20240502,155700,50892884410,16500,16500,16500,16500,0
20240502,155600,50892884410,16500,16500,16500,16500,0
20240502,155500,50892884410,16500,16500,16500,16500,0
20240502,155400,50892884410,16500,16500,16500,16500,0
20240502,155300,50892884410,16500,16500,16500,16500,0
20240502,155200,50892884410,16500,16500,16500,16500,0
20240502,155100,50892884410,16500,16500,16500,16500,0
20240502,155000,50892884410,16500,16500,16500,16500,0
20240502,154900,50892884410,16500,16500,16500,16500,0
20240502,154800,50892884410,16500,16500,16500,16500,0
20240502,154700,50892884410,16500,16500,16500,16500,135606
20240502,154600,50892884410,16500,16500,16500,16500,0
20240502,154500,50892884410,16500,16500,16500,16500,0
20240502,154400,50892884410,16500,16500,16500,16500,0
20240502,154300,50892884410,16500,16500,16500,16500,0
20240502,154200,50892884410,16500,16500,16500,16500,0
20240502,154100,50892884410,16500,16500,16500,16500,0
20240502,154000,50892884410,16500,16500,16500,16500,0
20240502,153900,50892884410,16500,16500,16500,16500,0
20240502,153800,50892884410,16500,16500,16500,16500,0
20240502,153700,50892884410,16500,16500,16500,16500,0
20240502,153600,50892884410,16500,16500,16500,16500,0
20240502,153500,50892884410,16500,16500,16500,16500,0
20240502,153400,50892884410,16500,16500,16500,16500,0
20240502,153300,50892884410,16500,16500,16500,16500,0
20240502,153200,50892884410,16500,16500,16500,16500,0
20240502,153100,50892884410,16500,16500,16500,16500,0
20240502,153000,50892884410,16500,16500,16500,16500,135606
20240502,152900,48655385410,16530,16530,16530,16530,0
20240502,152800,48655385410,16530,16530,16530,16530,0
20240502,152700,48655385410,16530,16530,16530,16530,0
20240502,152600,48655385410,16530,16530,16530,16530,0
20240502,152500,48655385410,16530,16530,16530,16530,0
20240502,152400,48655385410,16530,16530,16530,16530,0
20240502,152300,48655385410,16530,16530,16530,16530,0
20240502,152200,48655385410,16530,16530,16530,16530,0
20240502,152100,48655385410,16530,16530,16530,16530,0
20240502,152000,48655385410,16530,16530,16530,16530,0
20240502,151900,48655385410,16530,16520,16530,16500,40610
20240502,151800,47984925000,16520,16520,16530,16510,18663
20240502,151700,47676710220,16520,16520,16530,16520,4193
20240502,151600,47607422770,16530,16530,16530,16510,22048
20240502,151500,47243194530,16530,16530,16540,16520,9672
20240502,151400,47083321450,16530,16530,16540,16530,8488
20240502,151300,46942979050,16530,16550,16550,16510,17095
20240502,151200,46660370550,16550,16560,16560,16520,13136
20240502,151100,46443060790,16530,16560,16560,16530,8828
20240502,151000,46297020650,16560,16540,16560,16530,9863
20240502,150900,46133845670,16540,16550,16560,16530,12180
20240502,150800,45932356560,16540,16550,16560,16530,19612
20240502,150700,45608094060,16560,16560,16570,16530,40489
20240502,150600,44938141590,16560,16570,16580,16560,7794
20240502,150500,44809054110,16570,16570,16580,16560,10861
20240502,150400,44629129410,16580,16590,16590,16570,3027
20240502,150300,44578953870,16590,16580,16590,16560,12975
20240502,150200,44363994950,16580,16590,16600,16570,7730
20240502,150100,44235832120,16600,16600,16600,16570,2263
20240502,150000,44198298880,16600,16570,16610,16570,3481
20240502,145900,44140518450,16570,16590,16600,16570,4225
20240502,145800,44070441770,16590,16600,16610,16590,2023
20240502,145700,44036857380,16610,16570,16610,16570,4766
20240502,145600,43957768510,16570,16580,16600,16570,7624
20240502,145500,43831376870,16590,16580,16600,16570,3387
20240502,145400,43775209980,16580,16600,16600,16570,5175
20240502,145300,43689392280,16590,16600,16600,16570,868
20240502,145200,43674991920,16570,16590,16600,16570,5043
20240502,145100,43591355210,16580,16580,16590,16570,4440
20240502,145000,43517750060,16580,16580,16580,16570,4079
20240502,144900,43450136400,16580,16610,16610,16560,24293
20240502,144800,43047544930,16610,16610,16610,16580,6242
20240502,144700,42943920920,16610,16620,16620,16590,6107
20240502,144600,42842513170,16610,16630,16630,16610,6273
20240502,144500,42738239940,16630,16630,16640,16620,2102
20240502,144400,42703288130,16630,16620,16630,16610,3598
20240502,144300,42643469320,16630,16590,16630,16590,9823
20240502,144200,42480338070,16590,16590,16600,16590,4388
20240502,144100,42407519650,16590,16590,16600,16590,5229
20240502,144000,42320761230,16590,16580,16600,16570,3084
20240502,143900,42269601130,16580,16590,16590,16570,5619
20240502,143800,42176445020,16590,16590,16600,16580,3833
20240502,143700,42112871380,16590,16590,16600,16590,2986
20240502,143600,42063331310,16590,16590,16600,16590,4687
20240502,143500,41985553170,16590,16580,16600,16580,5884
20240502,143400,41887942990,16580,16570,16590,16570,5214
20240502,143300,41801507300,16570,16570,16580,16570,5086
20240502,143200,41717228690,16570,16590,16590,16570,34980
20240502,143100,41137367890,16590,16590,16600,16580,14536
20240502,143000,40896232640,16590,16590,16600,16590,7186
20240502,142900,40777013880,16600,16600,16600,16590,2452
20240502,142800,40736327440,16590,16600,16600,16590,6036
20240502,142700,40636186010,16590,16590,16600,16590,3139
20240502,142600,40584105810,16600,16600,16610,16590,26862
20240502,142500,40138194310,16600,16610,16610,16600,2953
20240502,142400,40089162330,16600,16610,16620,16600,5799
20240502,142300,39992839010,16620,16610,16620,16600,1970
20240502,142200,39960124790,16610,16620,16620,16600,5445
20240502,142100,39869708340,16620,16620,16620,16600,4429
20240502,142000,39796141450,16620,16610,16620,16600,957
20240502,141900,39780238390,16600,16620,16630,16600,5695
20240502,141800,39685647510,16620,16620,16630,16610,13509
20240502,141700,39461239220,16640,16630,16640,16620,2200
20240502,141600,39424662840,16620,16610,16630,16610,5347
20240502,141500,39335803270,16620,16620,16620,16610,5109
20240502,141400,39250920000,16610,16630,16640,16610,27879
20240502,141300,38787591030,16640,16630,16640,16630,1671
20240502,141200,38759793650,16630,16630,16640,16630,1068
20240502,141100,38742024230,16630,16630,16640,16630,3850
20240502,141000,38677991070,16640,16630,16650,16630,3162
20240502,140900,38625391980,16630,16640,16640,16630,3463
20240502,140800,38567787570,16640,16630,16650,16630,7719
20240502,140700,38439359530,16630,16630,16640,16630,2914
20240502,140600,38390885150,16630,16630,16640,16630,2663
20240502,140500,38346585960,16640,16630,16640,16630,2173
20240502,140400,38310443420,16630,16630,16640,16630,2880
20240502,140300,38262536590,16640,16630,16640,16620,5103
20240502,140200,38177715860,16630,16630,16640,16620,3388
20240502,140100,38121373390,16630,16640,16640,16630,1509
20240502,140000,38096275660,16640,16630,16640,16630,1332
20240502,135900,38074121450,16640,16640,16640,16630,1889
20240502,135800,38042697990,16640,16640,16640,16630,2849
20240502,135700,37995299090,16640,16630,16640,16630,3712
20240502,135600,37933559230,16640,16650,16650,16630,5427
20240502,135500,37843243460,16650,16620,16650,16620,5315
20240502,135400,37754850120,16620,16630,16630,16620,6001
20240502,135300,37655105370,16630,16620,16630,16620,1084
20240502,135200,37637084800,16620,16640,16640,16620,26662
20240502,135100,37193680990,16650,16650,16650,16640,2189
20240502,135000,37157252410,16650,16650,16650,16640,5193
20240502,134900,37070811720,16650,16650,16650,16630,5648
20240502,134800,36976824190,16640,16650,16650,16640,4111
20240502,134700,36908398550,16650,16670,16670,16640,16551
20240502,134600,36632761900,16660,16670,16680,16660,1264
20240502,134500,36611689990,16660,16680,16680,16660,2232
20240502,134400,36574475840,16680,16670,16680,16670,1429
20240502,134300,36550654310,16660,16680,16680,16660,3616
20240502,134200,36490355540,16670,16670,16680,16660,4355
20240502,134100,36417757740,16670,16660,16670,16660,2423
20240502,134000,36377373470,16660,16670,16670,16660,3703
20240502,133900,36315674030,16670,16670,16670,16660,1390
20240502,133800,36292511480,16670,16660,16670,16660,1242
20240502,133700,36271817140,16660,16660,16670,16660,2032
20240502,133600,36237962300,16670,16670,16670,16660,802
20240502,133500,36224595310,16670,16670,16670,16660,1128
20240502,133400,36205795900,16660,16660,16660,16650,4821
20240502,133300,36125483170,16660,16660,16660,16650,1756
20240502,133200,36096239050,16660,16660,16660,16650,1578
20240502,133100,36069963450,16660,16650,16660,16640,7453
20240502,133000,35945890370,16640,16650,16650,16640,1514
20240502,132900,35920695020,16640,16640,16650,16640,5720
20240502,132800,35825508990,16650,16650,16660,16640,16610
20240502,132700,35548985930,16650,16650,16660,16650,2619
20240502,132600,35505377240,16660,16680,16680,16650,8787
20240502,132500,35358942000,16670,16670,16680,16670,1621
20240502,132400,35331919480,16670,16680,16680,16670,1459
20240502,132300,35307596910,16670,16670,16680,16670,3165
20240502,132200,35254833150,16680,16670,16680,16670,2099
20240502,132100,35219839140,16680,16680,16680,16670,3629
20240502,132000,35159317820,16680,16680,16690,16670,2530
20240502,131900,35117132910,16680,16670,16680,16670,1723
20240502,131800,35088399690,16680,16680,16690,16670,3452
20240502,131700,35030821160,16680,16690,16690,16680,1165
20240502,131600,35011384040,16690,16690,16690,16680,1235
20240502,131500,34990782200,16680,16680,16690,16670,2181
20240502,131400,34954403490,16680,16690,16700,16670,9666
20240502,131300,34793131640,16700,16700,16710,16700,4146
20240502,131200,34723890650,16700,16710,16710,16700,1571
20240502,131100,34697653580,16700,16710,16710,16700,1539
20240502,131000,34671950810,16710,16710,16710,16700,1357
20240502,130900,34649283250,16720,16710,16720,16700,1503
20240502,130800,34624167220,16710,16700,16720,16700,1973
20240502,130700,34591200860,16700,16700,16710,16700,189
20240502,130600,34588043320,16700,16710,16720,16700,3990
20240502,130500,34521368450,16710,16710,16720,16710,2670
20240502,130400,34476752740,16710,16710,16720,16710,2008
20240502,130300,34443181570,16710,16710,16720,16710,2366
20240502,130200,34403631130,16710,16730,16730,16710,3241
20240502,130100,34349442800,16730,16720,16730,16720,1947
20240502,130000,34316886060,16730,16720,16730,16710,1631
20240502,125900,34289615680,16720,16710,16720,16710,4325
20240502,125800,34217339540,16710,16720,16720,16710,1517
20240502,125700,34191989850,16710,16720,16720,16710,1029
20240502,125600,34174785100,16720,16720,16720,16710,1067
20240502,125500,34156944990,16710,16710,16720,16710,488
20240502,125400,34148788320,16710,16720,16720,16710,956
20240502,125300,34132804080,16710,16720,16720,16710,381
20240502,125200,34126435700,16720,16710,16720,16700,2825
20240502,125100,34079241500,16710,16720,16720,16700,728
20240502,125000,34067075880,16690,16720,16720,16690,1219
20240502,124900,34046701270,16720,16710,16720,16700,1657
20240502,124800,34019020070,16710,16690,16720,16690,2228
20240502,124700,33981813940,16700,16690,16700,16680,2725
20240502,124600,33936331310,16690,16700,16700,16690,1673
20240502,124500,33908408480,16700,16680,16700,16680,2653
20240502,124400,33864134540,16690,16710,16710,16680,903
20240502,124300,33849058470,16700,16690,16710,16670,15352
20240502,124200,33592939200,16680,16710,16710,16680,7791
20240502,124100,33462830720,16710,16720,16720,16710,5699
20240502,124000,33367593990,16720,16710,16730,16710,3561
20240502,123900,33308064070,16720,16720,16720,16710,2252
20240502,123800,33270423420,16710,16710,16720,16710,75
20240502,123700,33269169560,16720,16710,16720,16700,5747
20240502,123600,33173146990,16710,16710,16720,16700,2898
20240502,123500,33124722930,16710,16730,16730,16710,2865
20240502,123400,33076815120,16730,16730,16730,16720,1414
20240502,123300,33053171110,16730,16730,16730,16720,987
20240502,123200,33036667390,16730,16730,16740,16720,2249
20240502,123100,32999044410,16730,16730,16740,16730,831
20240502,123000,32985134690,16740,16730,16740,16720,1196
20240502,122900,32965125310,16720,16720,16730,16710,551
20240502,122800,32955912130,16720,16720,16730,16720,932
20240502,122700,32940328880,16720,16730,16730,16720,654
20240502,122600,32929391260,16730,16710,16730,16710,1182
20240502,122500,32909625570,16710,16720,16720,16710,3614
20240502,122400,32849203430,16720,16730,16730,16710,6779
20240502,122300,32735871530,16730,16720,16730,16720,2331
20240502,122200,32696892380,16720,16730,16730,16720,867
20240502,122100,32682387680,16730,16730,16750,16710,9524
20240502,122000,32523096850,16740,16730,16760,16730,5086
20240502,121900,32437933640,16740,16720,16740,16720,4208
20240502,121800,32367534930,16720,16720,16720,16710,1257
20240502,121700,32346518920,16710,16710,16720,16710,535
20240502,121600,32337575130,16720,16720,16720,16710,1625
20240502,121500,32310405180,16710,16710,16720,16710,817
20240502,121400,32296752800,16700,16690,16710,16690,2010
20240502,121300,32263186140,16700,16700,16710,16690,1967
20240502,121200,32230338000,16700,16690,16700,16680,1436
20240502,121100,32206372340,16680,16680,16690,16680,794
20240502,121000,32193126530,16690,16690,16690,16680,1933
20240502,120900,32160876020,16690,16690,16690,16680,1926
20240502,120800,32128746520,16690,16710,16710,16690,2165
20240502,120700,32092597350,16700,16690,16710,16680,3744
20240502,120600,32030116600,16690,16710,16720,16690,4517
20240502,120500,31954653920,16710,16720,16720,16710,1365
20240502,120400,31931831780,16720,16720,16720,16710,2248
20240502,120300,31894246400,16720,16720,16720,16710,405
20240502,120200,31887475910,16720,16710,16720,16700,327
20240502,120100,31882011470,16710,16700,16720,16700,1915
20240502,120000,31850015550,16700,16700,16700,16690,586
20240502,115900,31840230260,16700,16690,16700,16690,1183
20240502,115800,31820477640,16690,16680,16700,16670,2853
20240502,115700,31772886370,16690,16690,16700,16690,791
20240502,115600,31759683740,16680,16690,16700,16680,396
20240502,115500,31753075360,16690,16680,16690,16680,970
20240502,115400,31736886910,16690,16680,16690,16670,1581
20240502,115300,31710516260,16680,16680,16690,16670,943
20240502,115200,31694788670,16680,16690,16690,16670,2066
20240502,115100,31660329760,16690,16700,16700,16690,297
20240502,115000,31655371810,16700,16700,16720,16680,2626
20240502,114900,31611528920,16700,16690,16700,16690,688
20240502,114800,31600041860,16690,16680,16690,16670,6059
20240502,114700,31498977430,16690,16680,16690,16680,309
20240502,114600,31493821840,16680,16700,16710,16680,3175
20240502,114500,31440814270,16710,16710,16710,16700,2257
20240502,114400,31403108790,16710,16700,16710,16700,128
20240502,114300,31400970510,16700,16700,16710,16700,667
20240502,114200,31389828480,16710,16690,16720,16690,1917
20240502,114100,31357802840,16690,16700,16720,16690,1163
20240502,114000,31338381530,16700,16690,16700,16690,412
20240502,113900,31331501250,16700,16680,16700,16670,3746
20240502,113800,31269026140,16660,16670,16680,16650,12478
20240502,113700,31061064020,16670,16680,16690,16670,6340
20240502,113600,30955345560,16680,16700,16700,16680,5036
20240502,113500,30871305580,16700,16700,16700,16690,2015
20240502,113400,30837658190,16690,16690,16700,16690,388
20240502,113300,30831181940,16690,16700,16700,16690,746
20240502,113200,30818726980,16700,16710,16710,16700,3116
20240502,113100,30766686120,16710,16710,16710,16700,259
20240502,113000,30762358910,16700,16710,16710,16700,1093
20240502,112900,30744102420,16710,16700,16710,16690,2595
20240502,112800,30700763800,16690,16710,16720,16690,10742
20240502,112700,30521306060,16710,16720,16730,16710,3739
20240502,112600,30458798250,16730,16740,16740,16730,2409
20240502,112500,30418484780,16740,16740,16740,16730,350
20240502,112400,30412625840,16740,16740,16750,16730,901
20240502,112300,30397542950,16740,16730,16740,16720,1103
20240502,112200,30379086570,16730,16700,16730,16700,1882
20240502,112100,30347619990,16710,16700,16710,16700,509
20240502,112000,30339116040,16720,16700,16720,16690,1795
20240502,111900,30309137410,16700,16700,16700,16690,2623
20240502,111800,30265336810,16690,16700,16700,16690,2303
20240502,111700,30226896910,16700,16690,16710,16680,5169
20240502,111600,30140608100,16690,16680,16690,16670,3248
20240502,111500,30086430210,16670,16690,16690,16670,9498
20240502,111400,29927975690,16700,16720,16720,16700,6529
20240502,111300,29818914560,16720,16730,16730,16710,2134
20240502,111200,29783247930,16720,16710,16730,16710,1215
20240502,111100,29762932360,16720,16710,16720,16710,2208
20240502,111000,29726025080,16720,16720,16720,16710,2269
20240502,110900,29688096170,16720,16730,16730,16710,4766
20240502,110800,29608376680,16720,16720,16730,16710,891
20240502,110700,29593478950,16730,16720,16730,16710,886
20240502,110600,29578666040,16710,16710,16720,16700,1470
20240502,110500,29554102330,16710,16720,16720,16700,2960
20240502,110400,29504658180,16710,16710,16720,16700,3037
20240502,110300,29453911610,16720,16730,16730,16710,1821
20240502,110200,29423466530,16720,16730,16730,16720,807
20240502,110100,29409973160,16730,16720,16730,16720,1690
20240502,110000,29381710790,16730,16720,16730,16720,1676
20240502,105900,29353674410,16730,16720,16730,16700,8894
20240502,105800,29205026500,16720,16710,16720,16710,4934
20240502,105700,29122533080,16710,16710,16720,16710,1545
20240502,105600,29096708050,16720,16730,16740,16710,5316
20240502,105500,29007817150,16730,16720,16740,16720,1887
20240502,105400,28976246970,16720,16730,16730,16720,785
20240502,105300,28963116260,16730,16720,16730,16720,1089
20240502,105200,28944897310,16730,16740,16740,16730,1306
20240502,105100,28923043840,16740,16740,16750,16720,13649
20240502,105000,28694594120,16740,16760,16770,16740,2252
20240502,104900,28656856880,16760,16780,16780,16760,2108
20240502,104800,28621503730,16780,16780,16780,16770,2241
20240502,104700,28583904260,16770,16780,16780,16770,824
20240502,104600,28570080770,16780,16770,16780,16760,724
20240502,104500,28557938240,16770,16740,16770,16740,3923
20240502,104400,28492227620,16750,16740,16750,16730,1613
20240502,104300,28465219440,16730,16730,16750,16730,1831
20240502,104200,28434575390,16730,16740,16750,16730,2059
20240502,104100,28400108560,16740,16730,16750,16730,2042
20240502,104000,28365926040,16740,16740,16750,16730,1822
20240502,103900,28335428660,16740,16730,16750,16720,2242
20240502,103800,28297911350,16740,16740,16750,16720,7430
20240502,103700,28173630160,16740,16760,16760,16730,10324
20240502,103600,28000753440,16750,16740,16760,16740,2744
20240502,103500,27954783210,16750,16740,16750,16740,1412
20240502,103400,27931142370,16740,16750,16750,16730,3039
20240502,103300,27880257190,16740,16730,16750,16730,4731
20240502,103200,27801074730,16730,16740,16740,16720,2278
20240502,103100,27762957110,16740,16740,16740,16730,5925
20240502,103000,27663796890,16730,16730,16740,16720,5039
20240502,102900,27579488950,16740,16780,16780,16730,9074
20240502,102800,27427503880,16780,16780,16790,16760,1845
20240502,102700,27396552530,16790,16770,16790,16760,7631
20240502,102600,27268566470,16770,16800,16800,16770,10289
20240502,102500,27095836620,16800,16800,16800,16780,6858
20240502,102400,26980689910,16800,16800,16810,16790,4815
20240502,102300,26899801320,16800,16810,16810,16790,4913
20240502,102200,26817241040,16810,16820,16820,16810,3734
20240502,102100,26754455540,16820,16810,16820,16810,4064
20240502,102000,26686126940,16810,16820,16820,16810,2084
20240502,101900,26651077520,16820,16790,16820,16780,5346
20240502,101800,26561287460,16790,16810,16820,16780,8966
20240502,101700,26410689020,16810,16840,16840,16810,3243
20240502,101600,26356166010,16840,16830,16850,16830,11400
20240502,101500,26164225880,16830,16850,16850,16820,19305
20240502,101400,25839280070,16850,16810,16850,16790,21022
20240502,101300,25485418560,16800,16790,16800,16780,10401
20240502,101200,25310796230,16790,16770,16790,16770,9977
20240502,101100,25143365360,16770,16780,16780,16770,6595
20240502,101000,25032762160,16780,16780,16780,16770,2434
20240502,100900,24991923580,16780,16780,16790,16770,13099
20240502,100800,24772153010,16780,16770,16780,16760,4586
20240502,100700,24695226070,16770,16750,16770,16750,12504
20240502,100600,24485655640,16750,16740,16750,16720,4225
20240502,100500,24414959780,16730,16710,16740,16700,4397
20240502,100400,24341449590,16710,16690,16710,16680,4958
20240502,100300,24258688290,16690,16690,16700,16680,4538
20240502,100200,24182983780,16680,16690,16730,16680,5980
20240502,100100,24083128740,16680,16680,16690,16680,2746
20240502,100000,24037307980,16690,16690,16700,16680,2861
20240502,095900,23989559250,16680,16690,16700,16680,4395
20240502,095800,23916215800,16690,16720,16720,16690,5030
20240502,095700,23832210210,16720,16750,16760,16710,11940
20240502,095600,23632407530,16750,16750,16770,16740,10662
20240502,095500,23453758460,16740,16740,16770,16740,10608
20240502,095400,23276051450,16740,16720,16750,16720,5165
20240502,095300,23189586360,16730,16710,16730,16700,5046
20240502,095200,23105243410,16720,16710,16720,16700,977
20240502,095100,23088914030,16710,16710,16710,16700,1328
20240502,095000,23066725350,16730,16660,16740,16650,15387
20240502,094900,22809548660,16660,16670,16670,16650,3958
20240502,094800,22743608560,16670,16670,16680,16660,4033
20240502,094700,22676386650,16680,16680,16680,16650,3696
20240502,094600,22614795230,16670,16700,16700,16650,8076
20240502,094500,22480025050,16690,16720,16730,16690,9032
20240502,094400,22329031170,16710,16690,16730,16680,8846
20240502,094300,22181214340,16680,16680,16690,16680,7487
20240502,094200,22056278110,16690,16670,16690,16660,5479
20240502,094100,21964955210,16680,16710,16720,16670,13589
20240502,094000,21738112950,16710,16710,16720,16690,6292
20240502,093900,21633001360,16700,16720,16750,16700,16761
20240502,093800,21352688060,16720,16670,16720,16660,11879
20240502,093700,21154315680,16660,16650,16670,16630,17229
20240502,093600,20867484910,16650,16600,16650,16590,20333
20240502,093500,20529768610,16600,16590,16600,16580,19861
20240502,093400,20200249740,16590,16590,16600,16580,7094
20240502,093300,20082555880,16590,16600,16600,16580,31359
20240502,093200,19562295890,16590,16620,16630,16590,36441
20240502,093100,18957160810,16620,16630,16640,16610,9058
20240502,093000,18806584300,16630,16630,16630,16620,12758
20240502,092900,18594482650,16630,16650,16650,16610,10645
20240502,092800,18417465690,16650,16640,16660,16610,11856
20240502,092700,18220294680,16640,16610,16640,16600,21226
20240502,092600,17867774870,16610,16630,16640,16600,55456
20240502,092500,16946650220,16630,16640,16760,16620,20610
20240502,092400,16603652870,16630,16670,16700,16620,21028
20240502,092300,16253567190,16670,16630,16670,16610,22319
20240502,092200,15882398500,16630,16700,16730,16620,54586
20240502,092100,14972898980,16700,16690,16730,16690,14555
20240502,092000,14729837110,16690,16680,16700,16660,32177
20240502,091900,14192978510,16690,16730,16730,16670,45069
20240502,091800,13440522180,16730,16730,16750,16710,21506
20240502,091700,13080731290,16740,16810,16810,16700,58590
20240502,091600,12099005200,16820,16860,16880,16810,18032
20240502,091500,11795261470,16860,16820,16880,16810,6271
20240502,091400,11689569550,16810,16830,16830,16790,28399
20240502,091300,11212333360,16830,16860,16890,16830,36669
20240502,091200,10593970160,16860,16860,16870,16850,15057
20240502,091100,10340085270,16860,16890,16900,16840,37248
20240502,091000,9711951410,16880,16940,16950,16850,34200
20240502,090900,9134100370,16940,16980,17000,16940,45892
20240502,090800,8354818180,16990,17020,17050,16970,36756
20240502,090700,7729925430,17030,16980,17090,16970,82799
20240502,090600,6320998040,16970,16940,16980,16930,42428
20240502,090500,5601322970,16930,16900,16950,16890,39890
20240502,090400,4926151850,16900,16870,16920,16850,21080
20240502,090300,4570186320,16880,16900,16920,16880,51636
20240502,090200,3697364040,16900,16920,16930,16900,29911
20240502,090100,3191558280,16920,16770,16930,16730,80729
20240502,090000,1829540250,16770,16860,16870,16680,103032