KissMeData/005010/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,184200,2885685475,5030,5030,5030,5030,23659
20240401,184100,2885685475,5030,5030,5030,5030,0
20240401,184000,2885685475,5030,5030,5030,5030,0
20240401,183900,2885685475,5030,5030,5030,5030,0
20240401,183800,2885685475,5030,5030,5030,5030,0
20240401,183700,2885685475,5030,5030,5030,5030,0
20240401,183600,2885685475,5030,5030,5030,5030,0
20240401,183500,2885685475,5030,5030,5030,5030,0
20240401,183400,2885685475,5030,5030,5030,5030,0
20240401,183300,2885685475,5030,5030,5030,5030,0
20240401,183200,2885685475,5030,5030,5030,5030,0
20240401,183100,2885685475,5030,5030,5030,5030,0
20240401,183000,2885685475,5030,5030,5030,5030,0
20240401,182900,2885685475,5030,5030,5030,5030,0
20240401,182800,2885685475,5030,5030,5030,5030,0
20240401,182700,2885685475,5030,5030,5030,5030,0
20240401,182600,2885685475,5030,5030,5030,5030,0
20240401,182500,2885685475,5030,5030,5030,5030,0
20240401,182400,2885685475,5030,5030,5030,5030,0
20240401,182300,2885685475,5030,5030,5030,5030,0
20240401,182200,2885685475,5030,5030,5030,5030,0
20240401,182100,2885685475,5030,5030,5030,5030,0
20240401,182000,2885685475,5030,5030,5030,5030,0
20240401,181900,2885685475,5030,5030,5030,5030,0
20240401,181800,2885685475,5030,5030,5030,5030,0
20240401,181700,2885685475,5030,5030,5030,5030,0
20240401,181600,2885685475,5030,5030,5030,5030,0
20240401,181500,2885685475,5030,5030,5030,5030,0
20240401,181400,2885685475,5030,5030,5030,5030,0
20240401,181300,2885685475,5030,5030,5030,5030,0
20240401,181200,2885685475,5030,5030,5030,5030,23659
20240401,181100,2885685475,5030,5030,5030,5030,0
20240401,181000,2885685475,5030,5030,5030,5030,0
20240401,180900,2885685475,5030,5030,5030,5030,0
20240401,180800,2885685475,5030,5030,5030,5030,0
20240401,180700,2885685475,5030,5030,5030,5030,0
20240401,180600,2885685475,5030,5030,5030,5030,0
20240401,180500,2885685475,5030,5030,5030,5030,0
20240401,180400,2885685475,5030,5030,5030,5030,0
20240401,180300,2885685475,5030,5030,5030,5030,0
20240401,180200,2885685475,5030,5030,5030,5030,0
20240401,180100,2885685475,5030,5030,5030,5030,0
20240401,180000,2885685475,5030,5030,5030,5030,0
20240401,175900,2885685475,5030,5030,5030,5030,0
20240401,175800,2885685475,5030,5030,5030,5030,0
20240401,175700,2885685475,5030,5030,5030,5030,0
20240401,175600,2885685475,5030,5030,5030,5030,0
20240401,175500,2885685475,5030,5030,5030,5030,0
20240401,175400,2885685475,5030,5030,5030,5030,0
20240401,175300,2885685475,5030,5030,5030,5030,0
20240401,175200,2885685475,5030,5030,5030,5030,0
20240401,175100,2885685475,5030,5030,5030,5030,0
20240401,175000,2885685475,5030,5030,5030,5030,0
20240401,174900,2885685475,5030,5030,5030,5030,0
20240401,174800,2885685475,5030,5030,5030,5030,0
20240401,174700,2885685475,5030,5030,5030,5030,0
20240401,174600,2885685475,5030,5030,5030,5030,0
20240401,174500,2885685475,5030,5030,5030,5030,0
20240401,174400,2885685475,5030,5030,5030,5030,0
20240401,174300,2885685475,5030,5030,5030,5030,0
20240401,174200,2885685475,5030,5030,5030,5030,23659
20240401,174100,2885685475,5030,5030,5030,5030,0
20240401,174000,2885685475,5030,5030,5030,5030,0
20240401,173900,2885685475,5030,5030,5030,5030,0
20240401,173800,2885685475,5030,5030,5030,5030,0
20240401,173700,2885685475,5030,5030,5030,5030,0
20240401,173600,2885685475,5030,5030,5030,5030,0
20240401,173500,2885685475,5030,5030,5030,5030,0
20240401,173400,2885685475,5030,5030,5030,5030,0
20240401,173300,2885685475,5030,5030,5030,5030,0
20240401,173200,2885685475,5030,5030,5030,5030,0
20240401,173100,2885685475,5030,5030,5030,5030,0
20240401,173000,2885685475,5030,5030,5030,5030,0
20240401,172900,2885685475,5030,5030,5030,5030,0
20240401,172800,2885685475,5030,5030,5030,5030,0
20240401,172700,2885685475,5030,5030,5030,5030,0
20240401,172600,2885685475,5030,5030,5030,5030,0
20240401,172500,2885685475,5030,5030,5030,5030,0
20240401,172400,2885685475,5030,5030,5030,5030,0
20240401,172300,2885685475,5030,5030,5030,5030,0
20240401,172200,2885685475,5030,5030,5030,5030,0
20240401,172100,2885685475,5030,5030,5030,5030,0
20240401,172000,2885685475,5030,5030,5030,5030,0
20240401,171900,2885685475,5030,5030,5030,5030,0
20240401,171800,2885685475,5030,5030,5030,5030,0
20240401,171700,2885685475,5030,5030,5030,5030,0
20240401,171600,2885685475,5030,5030,5030,5030,0
20240401,171500,2885685475,5030,5030,5030,5030,0
20240401,171400,2885685475,5030,5030,5030,5030,0
20240401,171300,2885685475,5030,5030,5030,5030,0
20240401,171200,2885685475,5030,5030,5030,5030,23659
20240401,171100,2885685475,5030,5030,5030,5030,0
20240401,171000,2885685475,5030,5030,5030,5030,0
20240401,170900,2885685475,5030,5030,5030,5030,0
20240401,170800,2885685475,5030,5030,5030,5030,0
20240401,170700,2885685475,5030,5030,5030,5030,0
20240401,170600,2885685475,5030,5030,5030,5030,0
20240401,170500,2885685475,5030,5030,5030,5030,0
20240401,170400,2885685475,5030,5030,5030,5030,0
20240401,170300,2885685475,5030,5030,5030,5030,0
20240401,170200,2885685475,5030,5030,5030,5030,0
20240401,170100,2885685475,5030,5030,5030,5030,0
20240401,170000,2885685475,5030,5030,5030,5030,0
20240401,165900,2885685475,5030,5030,5030,5030,0
20240401,165800,2885685475,5030,5030,5030,5030,0
20240401,165700,2885685475,5030,5030,5030,5030,0
20240401,165600,2885685475,5030,5030,5030,5030,0
20240401,165500,2885685475,5030,5030,5030,5030,0
20240401,165400,2885685475,5030,5030,5030,5030,0
20240401,165300,2885685475,5030,5030,5030,5030,0
20240401,165200,2885685475,5030,5030,5030,5030,0
20240401,165100,2885685475,5030,5030,5030,5030,0
20240401,165000,2885685475,5030,5030,5030,5030,0
20240401,164900,2885685475,5030,5030,5030,5030,0
20240401,164800,2885685475,5030,5030,5030,5030,0
20240401,164700,2885685475,5030,5030,5030,5030,0
20240401,164600,2885685475,5030,5030,5030,5030,0
20240401,164500,2885685475,5030,5030,5030,5030,0
20240401,164400,2885685475,5030,5030,5030,5030,0
20240401,164300,2885685475,5030,5030,5030,5030,0
20240401,164200,2885685475,5030,5030,5030,5030,23659
20240401,164100,2885685475,5030,5030,5030,5030,0
20240401,164000,2885685475,5030,5030,5030,5030,0
20240401,163900,2885685475,5030,5030,5030,5030,0
20240401,163800,2885685475,5030,5030,5030,5030,0
20240401,163700,2885685475,5030,5030,5030,5030,0
20240401,163600,2885685475,5030,5030,5030,5030,0
20240401,163500,2885685475,5030,5030,5030,5030,0
20240401,163400,2885685475,5030,5030,5030,5030,0
20240401,163300,2885685475,5030,5030,5030,5030,0
20240401,163200,2885685475,5030,5030,5030,5030,0
20240401,163100,2885685475,5030,5030,5030,5030,0
20240401,163000,2885685475,5030,5030,5030,5030,0
20240401,162900,2885685475,5030,5030,5030,5030,0
20240401,162800,2885685475,5030,5030,5030,5030,0
20240401,162700,2885685475,5030,5030,5030,5030,0
20240401,162600,2885685475,5030,5030,5030,5030,0
20240401,162500,2885685475,5030,5030,5030,5030,0
20240401,162400,2885685475,5030,5030,5030,5030,0
20240401,162300,2885685475,5030,5030,5030,5030,0
20240401,162200,2885685475,5030,5030,5030,5030,0
20240401,162100,2885685475,5030,5030,5030,5030,0
20240401,162000,2885685475,5030,5030,5030,5030,0
20240401,161900,2885685475,5030,5030,5030,5030,0
20240401,161800,2885685475,5030,5030,5030,5030,0
20240401,161700,2885685475,5030,5030,5030,5030,0
20240401,161600,2885685475,5030,5030,5030,5030,0
20240401,161500,2885685475,5030,5030,5030,5030,0
20240401,161400,2885685475,5030,5030,5030,5030,0
20240401,161300,2885685475,5030,5030,5030,5030,0
20240401,161200,2885685475,5030,5030,5030,5030,23659
20240401,161100,2885685475,5030,5030,5030,5030,0
20240401,161000,2885685475,5030,5030,5030,5030,0
20240401,160900,2885685475,5030,5030,5030,5030,0
20240401,160800,2885685475,5030,5030,5030,5030,0
20240401,160700,2885685475,5030,5030,5030,5030,0
20240401,160600,2885685475,5030,5030,5030,5030,0
20240401,160500,2885685475,5030,5030,5030,5030,0
20240401,160400,2885685475,5030,5030,5030,5030,0
20240401,160300,2885685475,5030,5030,5030,5030,0
20240401,160200,2885685475,5030,5030,5030,5030,0
20240401,160100,2885685475,5030,5030,5030,5030,0
20240401,160000,2885685475,5030,5030,5030,5030,0
20240401,155900,2885685475,5030,5030,5030,5030,0
20240401,155800,2885685475,5030,5030,5030,5030,0
20240401,155700,2885685475,5030,5030,5030,5030,0
20240401,155600,2885685475,5030,5030,5030,5030,0
20240401,155500,2885685475,5030,5030,5030,5030,0
20240401,155400,2885685475,5030,5030,5030,5030,0
20240401,155300,2885685475,5030,5030,5030,5030,0
20240401,155200,2885685475,5030,5030,5030,5030,0
20240401,155100,2885685475,5030,5030,5030,5030,0
20240401,155000,2885685475,5030,5030,5030,5030,0
20240401,154900,2885685475,5030,5030,5030,5030,0
20240401,154800,2885685475,5030,5030,5030,5030,0
20240401,154700,2885685475,5030,5030,5030,5030,0
20240401,154600,2885685475,5030,5030,5030,5030,0
20240401,154500,2885685475,5030,5030,5030,5030,0
20240401,154400,2885685475,5030,5030,5030,5030,0
20240401,154300,2885685475,5030,5030,5030,5030,0
20240401,154200,2885685475,5030,5030,5030,5030,23659
20240401,154100,2885685475,5030,5030,5030,5030,0
20240401,154000,2885685475,5030,5030,5030,5030,0
20240401,153900,2885685475,5030,5030,5030,5030,0
20240401,153800,2885685475,5030,5030,5030,5030,0
20240401,153700,2885685475,5030,5030,5030,5030,0
20240401,153600,2885685475,5030,5030,5030,5030,0
20240401,153500,2885685475,5030,5030,5030,5030,0
20240401,153400,2885685475,5030,5030,5030,5030,0
20240401,153300,2885685475,5030,5030,5030,5030,0
20240401,153200,2885685475,5030,5030,5030,5030,0
20240401,153100,2885685475,5030,5030,5030,5030,0
20240401,153000,2885685475,5030,5030,5030,5030,23659
20240401,152900,2766680705,5020,5020,5020,5020,0
20240401,152800,2766680705,5020,5020,5020,5020,0
20240401,152700,2766680705,5020,5020,5020,5020,0
20240401,152600,2766680705,5020,5020,5020,5020,0
20240401,152500,2766680705,5020,5020,5020,5020,0
20240401,152400,2766680705,5020,5020,5020,5020,0
20240401,152300,2766680705,5020,5020,5020,5020,0
20240401,152200,2766680705,5020,5020,5020,5020,0
20240401,152100,2766680705,5020,5020,5020,5020,0
20240401,152000,2766680705,5020,5020,5020,5020,0
20240401,151900,2766680705,5020,5010,5020,4985,34602
20240401,151800,2593766110,5010,5020,5020,5010,9868
20240401,151700,2544250370,5020,5020,5020,5020,210
20240401,151600,2543196170,5020,5020,5020,5020,43
20240401,151500,2542980310,5020,5020,5020,5020,41
20240401,151400,2542774490,5020,5020,5020,5020,60
20240401,151300,2542473290,5020,5000,5020,5000,10865
20240401,151200,2488019540,5000,5000,5010,5000,190
20240401,151100,2487069530,5000,5000,5010,5000,125
20240401,151000,2486444520,5000,5000,5010,5000,2115
20240401,150900,2475869510,5000,5000,5010,5000,161
20240401,150800,2475064500,5000,5000,5000,5000,359
20240401,150700,2473269500,5000,5000,5010,5000,161
20240401,150600,2472464490,5000,5010,5010,5000,98
20240401,150500,2471974040,5010,5010,5010,5010,47
20240401,150400,2471738570,5010,5010,5010,5010,241
20240401,150300,2470531160,5010,5010,5010,5010,1
20240401,150200,2470526150,5000,5010,5010,5000,228
20240401,150100,2469386140,5000,5000,5000,5000,300
20240401,150000,2467886140,5000,5000,5000,5000,2138
20240401,145900,2457196140,5000,5010,5010,5000,501
20240401,145800,2454691130,5010,5010,5010,5010,0
20240401,145700,2454691130,5010,5000,5010,5000,476
20240401,145600,2452311120,5010,4995,5010,4995,601
20240401,145500,2449309110,5000,5000,5000,5000,20
20240401,145400,2449209110,5010,5000,5010,4985,40170
20240401,145300,2248656095,5010,5010,5010,5010,12
20240401,145200,2248595975,5010,5010,5010,5010,22
20240401,145100,2248485755,5010,5010,5010,5010,371
20240401,145000,2246627045,5020,5020,5020,5010,43
20240401,144900,2246411235,5010,5010,5020,5010,171
20240401,144800,2245554515,5020,5020,5020,5020,78
20240401,144700,2245162955,5020,5010,5020,5010,2564
20240401,144600,2232317305,5010,5010,5010,5010,3535
20240401,144500,2214606955,5010,5020,5020,5010,2064
20240401,144400,2204266205,5020,5020,5020,5020,3
20240401,144300,2204251145,5020,5020,5020,5020,1
20240401,144200,2204246125,5020,5020,5020,5020,2
20240401,144100,2204236085,5010,5010,5010,5010,19369
20240401,144000,2107197395,5010,5000,5010,5000,223
20240401,143900,2106080375,5000,5000,5000,5000,4
20240401,143800,2106060375,5000,5000,5000,5000,3256
20240401,143700,2089780375,5010,5000,5010,5000,972
20240401,143600,2084920355,5000,5000,5000,5000,68
20240401,143500,2084580355,5000,5000,5000,5000,0
20240401,143400,2084580355,5000,5000,5000,5000,309
20240401,143300,2083035355,5000,5000,5000,5000,12
20240401,143200,2082975355,5000,5000,5000,5000,1
20240401,143100,2082970355,5000,5000,5000,5000,500
20240401,143000,2080470355,5000,5000,5000,5000,3719
20240401,142900,2061875355,5000,5000,5010,5000,267
20240401,142800,2060540335,5010,5010,5010,5010,40
20240401,142700,2060339935,5010,5010,5010,5010,1
20240401,142600,2060334925,5010,5000,5010,5000,6904
20240401,142500,2025814875,5000,5000,5000,4995,5052
20240401,142400,2000556065,5010,5010,5010,5010,2
20240401,142300,2000546045,5000,5010,5010,5000,32
20240401,142200,2000386025,5000,4995,5000,4995,22291
20240401,142100,1888931280,5000,5000,5000,4995,1054
20240401,142000,1883661540,4995,5000,5000,4995,410
20240401,141900,1881613585,5000,5000,5000,5000,2
20240401,141800,1881603585,5000,5000,5000,5000,43
20240401,141700,1881388585,4995,5000,5000,4995,617
20240401,141600,1878304100,5000,5000,5000,5000,12
20240401,141500,1878244100,5000,4995,5000,4995,15
20240401,141400,1878169165,4995,4995,4995,4995,32
20240401,141300,1878009325,4995,4995,4995,4995,2
20240401,141200,1877999335,4995,4995,4995,4995,6001
20240401,141100,1848024340,5000,4990,5000,4990,5001
20240401,141000,1823069340,4990,5000,5000,4990,1820
20240401,140900,1813987030,4995,4995,4995,4995,3052
20240401,140800,1798742290,5000,5000,5000,5000,0
20240401,140700,1798742290,5000,4995,5000,4995,1027
20240401,140600,1793612415,4995,4995,4995,4990,1190
20240401,140500,1787668625,4990,4990,4990,4990,52
20240401,140400,1787409145,4990,4995,4995,4990,4840
20240401,140300,1763234970,4995,5000,5000,4995,3328
20240401,140200,1746611605,5000,4995,5000,4995,96
20240401,140100,1746131855,4995,5000,5000,4995,52
20240401,140000,1745872105,4995,5000,5000,4995,3
20240401,135900,1745857110,5000,5000,5000,5000,2
20240401,135800,1745847110,5000,5000,5000,5000,225
20240401,135700,1744722110,4995,5000,5000,4995,702
20240401,135600,1741215610,5000,5000,5000,5000,2
20240401,135500,1741205610,4995,4995,4995,4995,3511
20240401,135400,1723668165,4995,4995,4995,4995,2
20240401,135300,1723658175,4995,4995,4995,4995,2
20240401,135200,1723648185,4990,4995,4995,4990,11
20240401,135100,1723593290,4995,4995,4995,4995,302
20240401,135000,1722084800,4995,4995,4995,4995,92
20240401,134900,1721625260,4995,4995,4995,4995,878
20240401,134800,1717239650,4995,4995,4995,4995,0
20240401,134700,1717239650,4995,4995,4995,4995,502
20240401,134600,1714732160,5000,4995,5000,4995,5
20240401,134500,1714707170,4995,4995,4995,4995,368
20240401,134400,1712869010,5000,4995,5000,4995,4401
20240401,134300,1690886010,5000,5000,5000,5000,1
20240401,134200,1690881010,5000,5000,5000,5000,0
20240401,134100,1690881010,5000,4995,5000,4995,2004
20240401,134000,1680871020,4995,4990,4995,4990,3403
20240401,133900,1663890040,4995,4995,4995,4995,0
20240401,133800,1663890040,4995,4995,4995,4995,98
20240401,133700,1663400530,4995,4995,4995,4995,2
20240401,133600,1663390540,4995,4995,4995,4995,228
20240401,133500,1662251680,4995,4995,4995,4995,30
20240401,133400,1662101830,4995,4995,4995,4995,2
20240401,133300,1662091840,4995,4995,4995,4995,11
20240401,133200,1662036895,4995,4995,4995,4995,145
20240401,133100,1661312620,4995,4990,4995,4990,2535
20240401,133000,1648652960,4990,4985,4990,4985,2053
20240401,132900,1638408745,4985,4990,4990,4985,99
20240401,132800,1637914975,4990,4985,4990,4985,1037
20240401,132700,1632745520,4990,4990,4990,4990,2
20240401,132600,1632735540,4985,4990,4995,4985,6076
20240401,132500,1602440505,4995,4995,4995,4995,21
20240401,132400,1602335610,4995,4990,4995,4990,2002
20240401,132300,1592345620,4995,4995,4995,4990,77
20240401,132200,1591961275,4995,4995,4995,4995,0
20240401,132100,1591961275,4995,4995,4995,4995,180
20240401,132000,1591062175,4995,4995,4995,4995,62
20240401,131900,1590752485,4990,4995,4995,4990,965
20240401,131800,1585936885,4995,4995,4995,4995,22
20240401,131700,1585826995,4995,4995,4995,4995,2
20240401,131600,1585817005,4990,4995,4995,4990,455
20240401,131500,1583546545,4990,4990,4990,4990,0
20240401,131400,1583546545,4990,4990,4995,4990,1073
20240401,131300,1578192265,4995,4995,4995,4995,2
20240401,131200,1578182275,4995,4995,4995,4995,210
20240401,131100,1577133325,4995,4990,4995,4990,3351
20240401,131000,1560395335,4995,4990,4995,4990,117
20240401,130900,1559811445,4990,4990,4990,4990,884
20240401,130800,1555400285,4995,4995,4995,4990,62
20240401,130700,1555090850,4990,4990,4995,4990,104
20240401,130600,1554571880,4990,4995,4995,4990,554
20240401,130500,1551807410,4995,4990,4995,4990,97
20240401,130400,1551323180,4995,4995,4995,4995,2
20240401,130300,1551313190,4990,4995,4995,4990,256
20240401,130200,1550035720,4990,4990,4990,4990,0
20240401,130100,1550035720,4990,4995,4995,4990,3
20240401,130000,1550020740,4990,5000,5000,4990,1735
20240401,125900,1541359610,5000,5000,5000,5000,0
20240401,125800,1541359610,5000,5000,5000,5000,10
20240401,125700,1541309610,5000,5000,5000,5000,2
20240401,125600,1541299610,5000,5000,5000,5000,0
20240401,125500,1541299610,5000,5000,5000,5000,2
20240401,125400,1541289610,5000,5000,5000,5000,12
20240401,125300,1541229610,5000,5000,5000,4995,3703
20240401,125200,1522733060,5000,5000,5000,5000,85
20240401,125100,1522308060,5000,5000,5000,5000,62
20240401,125000,1521998060,5000,5000,5000,5000,13
20240401,124900,1521933060,5000,5000,5000,5000,26
20240401,124800,1521803060,5000,5000,5000,4995,104
20240401,124700,1521283065,5000,5000,5000,5000,163
20240401,124600,1520468065,5000,5000,5000,5000,3324
20240401,124500,1503848065,4995,4995,4995,4995,8880
20240401,124400,1459492465,5000,4995,5000,4995,42
20240401,124300,1459282665,5000,5000,5000,5000,2
20240401,124200,1459272665,5000,5000,5000,5000,0
20240401,124100,1459272665,5000,5000,5000,5000,389
20240401,124000,1457327665,5000,5000,5000,5000,600
20240401,123900,1454327665,5000,5000,5000,5000,10
20240401,123800,1454277665,5000,5000,5000,4995,108
20240401,123700,1453737690,5000,5000,5000,5000,1538
20240401,123600,1446047690,5000,5000,5000,5000,1817
20240401,123500,1436962690,4995,4995,4995,4995,1877
20240401,123400,1427587075,4995,4995,4995,4995,54
20240401,123300,1427317345,4995,4995,4995,4995,905
20240401,123200,1422796870,4995,4995,4995,4995,1263
20240401,123100,1416488185,5000,5000,5000,5000,2
20240401,123000,1416478185,5000,5000,5000,5000,3
20240401,122900,1416463185,5000,5000,5000,5000,1
20240401,122800,1416458185,4995,4995,4995,4995,1546
20240401,122700,1408735915,4995,4995,4995,4995,208
20240401,122600,1407696955,4995,4995,4995,4995,1
20240401,122500,1407691960,4995,4995,4995,4995,913
20240401,122400,1403131525,5000,5000,5000,5000,13
20240401,122300,1403066525,5000,5000,5000,5000,103
20240401,122200,1402551525,5000,5000,5000,5000,250
20240401,122100,1401301525,5000,5000,5000,5000,41
20240401,122000,1401096525,5000,4995,5000,4995,686
20240401,121900,1397669945,4995,4995,4995,4995,102
20240401,121800,1397160455,4995,4995,4995,4995,600
20240401,121700,1394163455,4995,4995,4995,4995,2
20240401,121600,1394153465,4995,5000,5000,4995,428
20240401,121500,1392015600,4995,4995,4995,4995,0
20240401,121400,1392015600,4995,5000,5000,4995,3308
20240401,121300,1375490600,5000,5000,5000,5000,15
20240401,121200,1375415600,4995,5000,5000,4995,3
20240401,121100,1375400610,4995,4995,4995,4995,0
20240401,121000,1375400610,4995,5000,5000,4995,302
20240401,120900,1373891110,5000,5000,5000,5000,14
20240401,120800,1373821110,5000,5000,5000,5000,1000
20240401,120700,1368821110,5000,5000,5000,4995,6023
20240401,120600,1338706210,4995,4995,5000,4995,703
20240401,120500,1335192210,5000,5000,5000,5000,0
20240401,120400,1335192210,5000,5000,5000,5000,54
20240401,120300,1334922210,5000,5010,5010,5000,2835
20240401,120200,1320738860,5010,5010,5010,5010,2
20240401,120100,1320728840,5010,5010,5010,5010,0
20240401,120000,1320728840,5010,5010,5010,5000,267
20240401,115900,1319392720,5020,5000,5020,5000,4702
20240401,115800,1295849610,5010,5010,5020,5010,10433
20240401,115700,1243570280,5010,4990,5010,4990,18226
20240401,115600,1152492680,4990,4985,4990,4985,2013
20240401,115500,1142455520,4985,4985,4985,4985,1002
20240401,115400,1137460550,4980,4980,4980,4980,4695
20240401,115300,1114079450,4985,4985,4985,4985,3
20240401,115200,1114064495,4980,4985,4985,4980,5001
20240401,115100,1089159510,4985,4985,4985,4985,277
20240401,115000,1087778665,4985,4990,4990,4985,443
20240401,114900,1085570295,4990,4990,4990,4990,302
20240401,114800,1084063315,4990,4985,4990,4985,5157
20240401,114700,1058355620,4990,4990,4995,4990,507
20240401,114600,1055824390,4985,4990,4990,4985,5001
20240401,114500,1030894400,4985,4995,4995,4985,5003
20240401,114400,1005954420,4995,4995,4995,4985,4032
20240401,114300,985850115,4995,4990,4995,4990,183
20240401,114200,984936930,4990,4995,4995,4990,1502
20240401,114100,977441940,4990,4990,4990,4990,1549
20240401,114000,969712430,4995,4995,4995,4995,2
20240401,113900,969702440,4990,4990,4990,4985,10129
20240401,113800,919208730,4995,4995,4995,4995,2
20240401,113700,919198740,4990,4990,4990,4990,6779
20240401,113600,885371530,4990,4990,4995,4990,392
20240401,113500,883414070,4995,4995,4995,4995,2
20240401,113400,883404080,4990,4990,4990,4990,54
20240401,113300,883134620,4995,4995,4995,4995,17
20240401,113200,883049705,4990,4995,4995,4990,27
20240401,113100,882914885,4995,4995,4995,4995,14
20240401,113000,882844955,4995,4990,4995,4990,91
20240401,112900,882390855,4995,4995,4995,4995,2
20240401,112800,882380865,4990,4995,4995,4990,2355
20240401,112700,870629405,4990,4995,4995,4990,1164
20240401,112600,864820045,4995,4995,4995,4995,10
20240401,112500,864770095,4995,4995,4995,4995,21
20240401,112400,864665200,4995,4995,4995,4995,0
20240401,112300,864665200,4995,4995,4995,4995,112
20240401,112200,864105760,4995,4985,4995,4985,5376
20240401,112100,837279320,4990,4990,4990,4990,1035
20240401,112000,832114670,4990,4990,4990,4990,1100
20240401,111900,826625670,4990,4990,4990,4990,133
20240401,111800,825962000,4990,4985,4990,4985,22
20240401,111700,825852320,4990,4990,4990,4990,1459
20240401,111600,818571910,4990,4985,4990,4985,8
20240401,111500,818532015,4990,4990,4990,4990,1
20240401,111400,818527025,4990,4990,4990,4990,0
20240401,111300,818527025,4990,4995,4995,4990,2800
20240401,111200,804554860,4995,4995,4995,4995,2003
20240401,111100,794549875,5000,5000,5000,5000,2
20240401,111000,794539875,5000,5000,5000,5000,300
20240401,110900,793039875,5000,5000,5000,5000,303
20240401,110800,791524875,5000,5000,5000,5000,3
20240401,110700,791509875,5000,5000,5000,5000,19
20240401,110600,791414875,5000,5000,5000,5000,2
20240401,110500,791404875,5000,4995,5000,4995,1830
20240401,110400,782264015,4995,4995,4995,4990,1603
20240401,110300,774258845,4990,4995,4995,4990,2873
20240401,110200,759916485,5000,5000,5000,5000,5
20240401,110100,759891485,5000,5000,5000,5000,3
20240401,110000,759876485,4995,5000,5000,4995,837
20240401,105900,755691490,5000,5000,5000,5000,1
20240401,105800,755686490,5000,5000,5000,5000,1430
20240401,105700,748536490,5000,5000,5000,5000,0
20240401,105600,748536490,5000,4995,5000,4995,27
20240401,105500,748401610,5000,5000,5000,4995,109
20240401,105400,747856655,5000,5000,5000,5000,3
20240401,105300,747841655,5000,5000,5000,5000,67
20240401,105200,747506655,5000,4995,5000,4995,858
20240401,105100,743220930,4995,5000,5000,4995,243
20240401,105000,742007135,5000,4995,5000,4995,1617
20240401,104900,733927685,5000,4995,5000,4995,108
20240401,104800,733388215,4995,4995,5000,4995,106
20240401,104700,732858725,4995,5000,5000,4995,2079
20240401,104600,722474060,4995,4995,5000,4995,104
20240401,104500,721954575,5000,4995,5000,4995,61
20240401,104400,721649865,5000,5010,5010,4995,62
20240401,104300,721340080,4995,4995,4995,4995,99
20240401,104200,720845575,5000,5010,5010,4995,55
20240401,104100,720570785,5010,5000,5010,5000,125
20240401,104000,719945755,5000,5010,5010,5000,4622
20240401,103900,696834415,5010,5010,5010,5010,3
20240401,103800,696819385,5010,5010,5010,5010,5
20240401,103700,696794335,5010,5010,5010,5010,2
20240401,103600,696784315,5010,5010,5010,5010,0
20240401,103500,696784315,5010,5010,5010,5010,2403
20240401,103400,684745285,5010,5010,5010,5000,1532
20240401,103300,677070455,5000,5010,5010,5000,11828
20240401,103200,617893515,5020,5020,5020,5020,3
20240401,103100,617878455,5020,5020,5020,5020,3
20240401,103000,617863395,5020,5020,5020,5010,1072
20240401,102900,612482045,5020,5020,5020,5010,611
20240401,102800,609415435,5020,5020,5020,5020,296
20240401,102700,607929515,5010,5020,5020,5010,821
20240401,102600,603816285,5020,5020,5020,5020,100
20240401,102500,603314285,5020,5020,5020,5020,831
20240401,102400,599142665,5020,5010,5020,5010,109
20240401,102300,598596535,5020,5020,5020,5020,2012
20240401,102200,588496295,5020,5020,5020,5010,64
20240401,102100,588175515,5020,5020,5020,5020,1487
20240401,102000,580710775,5010,5020,5020,5010,135
20240401,101900,580033295,5020,5020,5020,5020,2526
20240401,101800,567352775,5020,5010,5020,5010,503
20240401,101700,564832715,5010,5020,5020,5010,47
20240401,101600,564597225,5020,5020,5020,5020,2389
20240401,101500,552604445,5020,5020,5020,5010,1681
20240401,101400,544175825,5030,5020,5030,5020,3353
20240401,101300,527343755,5020,5020,5020,5020,2002
20240401,101200,517293715,5010,5010,5020,5010,554
20240401,101100,514517675,5020,5010,5020,5010,1598
20240401,101000,506511675,5010,5010,5010,5010,1520
20240401,100900,498896475,5010,5010,5010,5010,38
20240401,100800,498706095,5010,5010,5010,5010,2802
20240401,100700,484668075,5010,5000,5010,5000,3434
20240401,100600,467497995,5000,5000,5000,5000,273
20240401,100500,466132995,5000,5000,5000,4995,61
20240401,100400,465828040,5000,5000,5000,5000,17
20240401,100300,465743040,5000,4995,5000,4995,290
20240401,100200,464294325,4995,4995,4995,4995,1281
20240401,100100,457895730,4990,5000,5000,4990,226
20240401,100000,456767390,4995,5000,5000,4990,957
20240401,095900,451987415,4995,4995,5000,4995,161
20240401,095800,451183210,5000,4995,5000,4995,107
20240401,095700,450648725,5000,5000,5000,4995,108
20240401,095600,450108770,4995,5000,5000,4995,59
20240401,095500,449814045,4995,4995,5000,4995,23
20240401,095400,449699135,5000,5000,5000,4995,160
20240401,095300,448899405,5000,5000,5000,5000,45
20240401,095200,448674405,4995,4995,4995,4990,920
20240401,095100,444079050,4995,4995,4995,4995,75
20240401,095000,443704425,4995,5000,5000,4990,7241
20240401,094900,407542045,4995,5000,5000,4995,144
20240401,094800,406822360,5000,4995,5000,4995,192
20240401,094700,405862805,5000,4995,5000,4995,1281
20240401,094600,399458560,4995,5000,5000,4995,12
20240401,094500,399398610,4995,4995,4995,4995,54
20240401,094400,399128880,5000,5000,5000,5000,251
20240401,094300,397873880,4995,4995,4995,4985,3737
20240401,094200,379236105,4990,4995,4995,4990,10
20240401,094100,379186200,4990,4990,4990,4990,0
20240401,094000,379186200,4990,4985,4990,4985,490
20240401,093900,376741145,4990,4990,4990,4990,111
20240401,093800,376187255,4990,4990,4990,4980,65
20240401,093700,375863535,4980,4985,4985,4980,1624
20240401,093600,367775430,4985,4985,4985,4985,760
20240401,093500,363986830,4985,4985,4985,4985,411
20240401,093400,361937995,4985,4980,4985,4980,74
20240401,093300,361569385,4985,4980,4985,4980,929
20240401,093200,356942960,4980,4980,4980,4975,77
20240401,093100,356559545,4980,4980,4980,4975,1407
20240401,093000,349557255,4980,4985,4985,4980,9015
20240401,092900,304661815,4985,4995,4995,4980,1675
20240401,092800,296312230,4995,4985,4995,4985,3220
20240401,092700,280260020,4990,4990,4990,4990,791
20240401,092600,276312930,4990,4985,4990,4985,2409
20240401,092500,264292920,4985,4985,4985,4985,716
20240401,092400,260723660,4990,4990,4990,4990,1203
20240401,092300,254720690,4995,4995,4995,4985,1253
20240401,092200,248468955,4995,4985,4995,4980,909
20240401,092100,243937890,4980,4990,4995,4980,8469
20240401,092000,201710350,4990,5000,5000,4990,9149
20240401,091900,156034255,5000,5010,5010,5000,16
20240401,091800,155954225,5000,5010,5010,5000,401
20240401,091700,153949215,5010,5010,5010,5010,24
20240401,091600,153828975,5000,5000,5000,5000,141
20240401,091500,153123975,5000,5000,5000,4995,124
20240401,091400,152503980,4995,5000,5000,4995,237
20240401,091300,151319480,4995,4995,5000,4990,614
20240401,091200,148252890,4995,4990,5000,4990,4041
20240401,091100,128054095,4995,4990,4995,4985,1104
20240401,091000,122545905,4990,4990,4990,4990,3112
20240401,090900,107017025,4995,4995,4995,4995,111
20240401,090800,106462580,4990,5000,5000,4990,2925
20240401,090700,91866810,5000,4990,5000,4990,909
20240401,090600,87330600,5000,5000,5000,4990,303
20240401,090500,85817600,5000,4990,5000,4990,1088
20240401,090400,80378380,4990,4995,5010,4985,2229
20240401,090300,69253360,4995,4990,5020,4990,2340
20240401,090200,57566050,4995,4995,4995,4995,2
20240401,090100,57556060,5030,5020,5030,4990,5025
20240401,090000,32413140,5040,5030,5040,5000,6412