KissMeData/299480/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,203600,699,699,699,699,699,1
20240401,203500,699,699,699,699,699,0
20240401,203400,699,699,699,699,699,0
20240401,203300,699,699,699,699,699,0
20240401,203200,699,699,699,699,699,0
20240401,203100,699,699,699,699,699,0
20240401,203000,699,699,699,699,699,0
20240401,202900,699,699,699,699,699,0
20240401,202800,699,699,699,699,699,0
20240401,202700,699,699,699,699,699,0
20240401,202600,699,699,699,699,699,0
20240401,202500,699,699,699,699,699,0
20240401,202400,699,699,699,699,699,0
20240401,202300,699,699,699,699,699,0
20240401,202200,699,699,699,699,699,0
20240401,202100,699,699,699,699,699,0
20240401,202000,699,699,699,699,699,0
20240401,201900,699,699,699,699,699,0
20240401,201800,699,699,699,699,699,0
20240401,201700,699,699,699,699,699,0
20240401,201600,699,699,699,699,699,0
20240401,201500,699,699,699,699,699,0
20240401,201400,699,699,699,699,699,0
20240401,201300,699,699,699,699,699,0
20240401,201200,699,699,699,699,699,0
20240401,201100,699,699,699,699,699,0
20240401,201000,699,699,699,699,699,0
20240401,200900,699,699,699,699,699,0
20240401,200800,699,699,699,699,699,0
20240401,200700,699,699,699,699,699,0
20240401,200600,699,699,699,699,699,1
20240401,200500,699,699,699,699,699,0
20240401,200400,699,699,699,699,699,0
20240401,200300,699,699,699,699,699,0
20240401,200200,699,699,699,699,699,0
20240401,200100,699,699,699,699,699,0
20240401,200000,699,699,699,699,699,0
20240401,195900,699,699,699,699,699,0
20240401,195800,699,699,699,699,699,0
20240401,195700,699,699,699,699,699,0
20240401,195600,699,699,699,699,699,0
20240401,195500,699,699,699,699,699,0
20240401,195400,699,699,699,699,699,0
20240401,195300,699,699,699,699,699,0
20240401,195200,699,699,699,699,699,0
20240401,195100,699,699,699,699,699,0
20240401,195000,699,699,699,699,699,0
20240401,194900,699,699,699,699,699,0
20240401,194800,699,699,699,699,699,0
20240401,194700,699,699,699,699,699,0
20240401,194600,699,699,699,699,699,0
20240401,194500,699,699,699,699,699,0
20240401,194400,699,699,699,699,699,0
20240401,194300,699,699,699,699,699,0
20240401,194200,699,699,699,699,699,0
20240401,194100,699,699,699,699,699,0
20240401,194000,699,699,699,699,699,0
20240401,193900,699,699,699,699,699,0
20240401,193800,699,699,699,699,699,0
20240401,193700,699,699,699,699,699,0
20240401,193600,699,699,699,699,699,1
20240401,193500,699,699,699,699,699,0
20240401,193400,699,699,699,699,699,0
20240401,193300,699,699,699,699,699,0
20240401,193200,699,699,699,699,699,0
20240401,193100,699,699,699,699,699,0
20240401,193000,699,699,699,699,699,0
20240401,192900,699,699,699,699,699,0
20240401,192800,699,699,699,699,699,0
20240401,192700,699,699,699,699,699,0
20240401,192600,699,699,699,699,699,0
20240401,192500,699,699,699,699,699,0
20240401,192400,699,699,699,699,699,0
20240401,192300,699,699,699,699,699,0
20240401,192200,699,699,699,699,699,0
20240401,192100,699,699,699,699,699,0
20240401,192000,699,699,699,699,699,0
20240401,191900,699,699,699,699,699,0
20240401,191800,699,699,699,699,699,0
20240401,191700,699,699,699,699,699,0
20240401,191600,699,699,699,699,699,0
20240401,191500,699,699,699,699,699,0
20240401,191400,699,699,699,699,699,0
20240401,191300,699,699,699,699,699,0
20240401,191200,699,699,699,699,699,0
20240401,191100,699,699,699,699,699,0
20240401,191000,699,699,699,699,699,0
20240401,190900,699,699,699,699,699,0
20240401,190800,699,699,699,699,699,0
20240401,190700,699,699,699,699,699,0
20240401,190600,699,699,699,699,699,1
20240401,190500,699,699,699,699,699,0
20240401,190400,699,699,699,699,699,0
20240401,190300,699,699,699,699,699,0
20240401,190200,699,699,699,699,699,0
20240401,190100,699,699,699,699,699,0
20240401,190000,699,699,699,699,699,0
20240401,185900,699,699,699,699,699,0
20240401,185800,699,699,699,699,699,0
20240401,185700,699,699,699,699,699,0
20240401,185600,699,699,699,699,699,0
20240401,185500,699,699,699,699,699,0
20240401,185400,699,699,699,699,699,0
20240401,185300,699,699,699,699,699,0
20240401,185200,699,699,699,699,699,0
20240401,185100,699,699,699,699,699,0
20240401,185000,699,699,699,699,699,0
20240401,184900,699,699,699,699,699,0
20240401,184800,699,699,699,699,699,0
20240401,184700,699,699,699,699,699,0
20240401,184600,699,699,699,699,699,0
20240401,184500,699,699,699,699,699,0
20240401,184400,699,699,699,699,699,0
20240401,184300,699,699,699,699,699,0
20240401,184200,699,699,699,699,699,0
20240401,184100,699,699,699,699,699,0
20240401,184000,699,699,699,699,699,0
20240401,183900,699,699,699,699,699,0
20240401,183800,699,699,699,699,699,0
20240401,183700,699,699,699,699,699,0
20240401,183600,699,699,699,699,699,1
20240401,183500,699,699,699,699,699,0
20240401,183400,699,699,699,699,699,0
20240401,183300,699,699,699,699,699,0
20240401,183200,699,699,699,699,699,0
20240401,183100,699,699,699,699,699,0
20240401,183000,699,699,699,699,699,0
20240401,182900,699,699,699,699,699,0
20240401,182800,699,699,699,699,699,0
20240401,182700,699,699,699,699,699,0
20240401,182600,699,699,699,699,699,0
20240401,182500,699,699,699,699,699,0
20240401,182400,699,699,699,699,699,0
20240401,182300,699,699,699,699,699,0
20240401,182200,699,699,699,699,699,0
20240401,182100,699,699,699,699,699,0
20240401,182000,699,699,699,699,699,0
20240401,181900,699,699,699,699,699,0
20240401,181800,699,699,699,699,699,0
20240401,181700,699,699,699,699,699,0
20240401,181600,699,699,699,699,699,0
20240401,181500,699,699,699,699,699,0
20240401,181400,699,699,699,699,699,0
20240401,181300,699,699,699,699,699,0
20240401,181200,699,699,699,699,699,0
20240401,181100,699,699,699,699,699,0
20240401,181000,699,699,699,699,699,0
20240401,180900,699,699,699,699,699,0
20240401,180800,699,699,699,699,699,0
20240401,180700,699,699,699,699,699,0
20240401,180600,699,699,699,699,699,1
20240401,180500,699,699,699,699,699,0
20240401,180400,699,699,699,699,699,0
20240401,180300,699,699,699,699,699,0
20240401,180200,699,699,699,699,699,0
20240401,180100,699,699,699,699,699,0
20240401,180000,699,699,699,699,699,0
20240401,175900,699,699,699,699,699,0
20240401,175800,699,699,699,699,699,0
20240401,175700,699,699,699,699,699,0
20240401,175600,699,699,699,699,699,0
20240401,175500,699,699,699,699,699,0
20240401,175400,699,699,699,699,699,0
20240401,175300,699,699,699,699,699,0
20240401,175200,699,699,699,699,699,0
20240401,175100,699,699,699,699,699,0
20240401,175000,699,699,699,699,699,0
20240401,174900,699,699,699,699,699,0
20240401,174800,699,699,699,699,699,0
20240401,174700,699,699,699,699,699,0
20240401,174600,699,699,699,699,699,0
20240401,174500,699,699,699,699,699,0
20240401,174400,699,699,699,699,699,0
20240401,174300,699,699,699,699,699,0
20240401,174200,699,699,699,699,699,0
20240401,174100,699,699,699,699,699,0
20240401,174000,699,699,699,699,699,0
20240401,173900,699,699,699,699,699,0
20240401,173800,699,699,699,699,699,0
20240401,173700,699,699,699,699,699,0
20240401,173600,699,699,699,699,699,1
20240401,173500,699,699,699,699,699,0
20240401,173400,699,699,699,699,699,0
20240401,173300,699,699,699,699,699,0
20240401,173200,699,699,699,699,699,0
20240401,173100,699,699,699,699,699,0
20240401,173000,699,699,699,699,699,0
20240401,172900,699,699,699,699,699,0
20240401,172800,699,699,699,699,699,0
20240401,172700,699,699,699,699,699,0
20240401,172600,699,699,699,699,699,0
20240401,172500,699,699,699,699,699,0
20240401,172400,699,699,699,699,699,0
20240401,172300,699,699,699,699,699,0
20240401,172200,699,699,699,699,699,0
20240401,172100,699,699,699,699,699,0
20240401,172000,699,699,699,699,699,0
20240401,171900,699,699,699,699,699,0
20240401,171800,699,699,699,699,699,0
20240401,171700,699,699,699,699,699,0
20240401,171600,699,699,699,699,699,0
20240401,171500,699,699,699,699,699,0
20240401,171400,699,699,699,699,699,0
20240401,171300,699,699,699,699,699,0
20240401,171200,699,699,699,699,699,0
20240401,171100,699,699,699,699,699,0
20240401,171000,699,699,699,699,699,0
20240401,170900,699,699,699,699,699,0
20240401,170800,699,699,699,699,699,0
20240401,170700,699,699,699,699,699,0
20240401,170600,699,699,699,699,699,1
20240401,170500,699,699,699,699,699,0
20240401,170400,699,699,699,699,699,0
20240401,170300,699,699,699,699,699,0
20240401,170200,699,699,699,699,699,0
20240401,170100,699,699,699,699,699,0
20240401,170000,699,699,699,699,699,0
20240401,165900,699,699,699,699,699,0
20240401,165800,699,699,699,699,699,0
20240401,165700,699,699,699,699,699,0
20240401,165600,699,699,699,699,699,0
20240401,165500,699,699,699,699,699,0
20240401,165400,699,699,699,699,699,0
20240401,165300,699,699,699,699,699,0
20240401,165200,699,699,699,699,699,0
20240401,165100,699,699,699,699,699,0
20240401,165000,699,699,699,699,699,0
20240401,164900,699,699,699,699,699,0
20240401,164800,699,699,699,699,699,0
20240401,164700,699,699,699,699,699,0
20240401,164600,699,699,699,699,699,0
20240401,164500,699,699,699,699,699,0
20240401,164400,699,699,699,699,699,0
20240401,164300,699,699,699,699,699,0
20240401,164200,699,699,699,699,699,0
20240401,164100,699,699,699,699,699,0
20240401,164000,699,699,699,699,699,0
20240401,163900,699,699,699,699,699,0
20240401,163800,699,699,699,699,699,0
20240401,163700,699,699,699,699,699,0
20240401,163600,699,699,699,699,699,1
20240401,163500,699,699,699,699,699,0
20240401,163400,699,699,699,699,699,0
20240401,163300,699,699,699,699,699,0
20240401,163200,699,699,699,699,699,0
20240401,163100,699,699,699,699,699,0
20240401,163000,699,699,699,699,699,0
20240401,162900,699,699,699,699,699,0
20240401,162800,699,699,699,699,699,0
20240401,162700,699,699,699,699,699,0
20240401,162600,699,699,699,699,699,0
20240401,162500,699,699,699,699,699,0
20240401,162400,699,699,699,699,699,0
20240401,162300,699,699,699,699,699,0
20240401,162200,699,699,699,699,699,0
20240401,162100,699,699,699,699,699,0
20240401,162000,699,699,699,699,699,0
20240401,161900,699,699,699,699,699,0
20240401,161800,699,699,699,699,699,0
20240401,161700,699,699,699,699,699,0
20240401,161600,699,699,699,699,699,0
20240401,161500,699,699,699,699,699,0
20240401,161400,699,699,699,699,699,0
20240401,161300,699,699,699,699,699,0
20240401,161200,699,699,699,699,699,0
20240401,161100,699,699,699,699,699,0
20240401,161000,699,699,699,699,699,0
20240401,160900,699,699,699,699,699,0
20240401,160800,699,699,699,699,699,0
20240401,160700,699,699,699,699,699,0
20240401,160600,699,699,699,699,699,1
20240401,160500,699,699,699,699,699,0
20240401,160400,699,699,699,699,699,0
20240401,160300,699,699,699,699,699,0
20240401,160200,699,699,699,699,699,0
20240401,160100,699,699,699,699,699,0
20240401,160000,699,699,699,699,699,0
20240401,155900,699,699,699,699,699,0
20240401,155800,699,699,699,699,699,0
20240401,155700,699,699,699,699,699,0
20240401,155600,699,699,699,699,699,0
20240401,155500,699,699,699,699,699,0
20240401,155400,699,699,699,699,699,0
20240401,155300,699,699,699,699,699,0
20240401,155200,699,699,699,699,699,0
20240401,155100,699,699,699,699,699,0
20240401,155000,699,699,699,699,699,0
20240401,154900,699,699,699,699,699,0
20240401,154800,699,699,699,699,699,0
20240401,154700,699,699,699,699,699,0
20240401,154600,699,699,699,699,699,0
20240401,154500,699,699,699,699,699,0
20240401,154400,699,699,699,699,699,0
20240401,154300,699,699,699,699,699,0
20240401,154200,699,699,699,699,699,0
20240401,154100,699,699,699,699,699,0
20240401,154000,699,699,699,699,699,0
20240401,153900,699,699,699,699,699,0
20240401,153800,699,699,699,699,699,0
20240401,153700,699,699,699,699,699,0
20240401,153600,699,699,699,699,699,1
20240401,153500,699,699,699,699,699,0
20240401,153400,699,699,699,699,699,0
20240401,153300,699,699,699,699,699,0
20240401,153200,699,699,699,699,699,0
20240401,153100,699,699,699,699,699,0
20240401,153000,699,699,699,699,699,0
20240401,152900,699,699,699,699,699,0
20240401,152800,699,699,699,699,699,0
20240401,152700,699,699,699,699,699,0
20240401,152600,699,699,699,699,699,0
20240401,152500,699,699,699,699,699,0
20240401,152400,699,699,699,699,699,0
20240401,152300,699,699,699,699,699,0
20240401,152200,699,699,699,699,699,0
20240401,152100,699,699,699,699,699,0
20240401,152000,699,699,699,699,699,0
20240401,151900,699,699,699,699,699,0
20240401,151800,699,699,699,699,699,0
20240401,151700,699,699,699,699,699,0
20240401,151600,699,699,699,699,699,0
20240401,151500,699,699,699,699,699,0
20240401,151400,699,699,699,699,699,0
20240401,151300,699,699,699,699,699,0
20240401,151200,699,699,699,699,699,0
20240401,151100,699,699,699,699,699,0
20240401,151000,699,699,699,699,699,0
20240401,150900,699,699,699,699,699,0
20240401,150800,699,699,699,699,699,0
20240401,150700,699,699,699,699,699,0
20240401,150600,699,699,699,699,699,0
20240401,150500,699,699,699,699,699,0
20240401,150400,699,699,699,699,699,0
20240401,150300,699,699,699,699,699,0
20240401,150200,699,699,699,699,699,0
20240401,150100,699,699,699,699,699,0
20240401,150000,699,699,699,699,699,0
20240401,145900,699,699,699,699,699,0
20240401,145800,699,699,699,699,699,0
20240401,145700,699,699,699,699,699,0
20240401,145600,699,699,699,699,699,0
20240401,145500,699,699,699,699,699,0
20240401,145400,699,699,699,699,699,0
20240401,145300,699,699,699,699,699,0
20240401,145200,699,699,699,699,699,0
20240401,145100,699,699,699,699,699,0
20240401,145000,699,699,699,699,699,0
20240401,144900,699,699,699,699,699,0
20240401,144800,699,699,699,699,699,0
20240401,144700,699,699,699,699,699,0
20240401,144600,699,699,699,699,699,0
20240401,144500,699,699,699,699,699,0
20240401,144400,699,699,699,699,699,0
20240401,144300,699,699,699,699,699,0
20240401,144200,699,699,699,699,699,0
20240401,144100,699,699,699,699,699,0
20240401,144000,699,699,699,699,699,0
20240401,143900,699,699,699,699,699,0
20240401,143800,699,699,699,699,699,0
20240401,143700,699,699,699,699,699,0
20240401,143600,699,699,699,699,699,0
20240401,143500,699,699,699,699,699,0
20240401,143400,699,699,699,699,699,0
20240401,143300,699,699,699,699,699,0
20240401,143200,699,699,699,699,699,0
20240401,143100,699,699,699,699,699,0
20240401,143000,699,699,699,699,699,0
20240401,142900,699,699,699,699,699,0
20240401,142800,699,699,699,699,699,0
20240401,142700,699,699,699,699,699,0
20240401,142600,699,699,699,699,699,0
20240401,142500,699,699,699,699,699,0
20240401,142400,699,699,699,699,699,0
20240401,142300,699,699,699,699,699,0
20240401,142200,699,699,699,699,699,0
20240401,142100,699,699,699,699,699,0
20240401,142000,699,699,699,699,699,0
20240401,141900,699,699,699,699,699,0
20240401,141800,699,699,699,699,699,0
20240401,141700,699,699,699,699,699,0
20240401,141600,699,699,699,699,699,0
20240401,141500,699,699,699,699,699,0
20240401,141400,699,699,699,699,699,0
20240401,141300,699,699,699,699,699,0
20240401,141200,699,699,699,699,699,0
20240401,141100,699,699,699,699,699,0
20240401,141000,699,699,699,699,699,0
20240401,140900,699,699,699,699,699,0
20240401,140800,699,699,699,699,699,0
20240401,140700,699,699,699,699,699,0
20240401,140600,699,699,699,699,699,0
20240401,140500,699,699,699,699,699,0
20240401,140400,699,699,699,699,699,0
20240401,140300,699,699,699,699,699,0
20240401,140200,699,699,699,699,699,0
20240401,140100,699,699,699,699,699,0
20240401,140000,699,699,699,699,699,0
20240401,135900,699,699,699,699,699,0
20240401,135800,699,699,699,699,699,0
20240401,135700,699,699,699,699,699,0
20240401,135600,699,699,699,699,699,0
20240401,135500,699,699,699,699,699,0
20240401,135400,699,699,699,699,699,0
20240401,135300,699,699,699,699,699,0
20240401,135200,699,699,699,699,699,0
20240401,135100,699,699,699,699,699,0
20240401,135000,699,699,699,699,699,0
20240401,134900,699,699,699,699,699,0
20240401,134800,699,699,699,699,699,0
20240401,134700,699,699,699,699,699,0
20240401,134600,699,699,699,699,699,0
20240401,134500,699,699,699,699,699,0
20240401,134400,699,699,699,699,699,0
20240401,134300,699,699,699,699,699,0
20240401,134200,699,699,699,699,699,0
20240401,134100,699,699,699,699,699,0
20240401,134000,699,699,699,699,699,0
20240401,133900,699,699,699,699,699,0
20240401,133800,699,699,699,699,699,0
20240401,133700,699,699,699,699,699,0
20240401,133600,699,699,699,699,699,0
20240401,133500,699,699,699,699,699,0
20240401,133400,699,699,699,699,699,0
20240401,133300,699,699,699,699,699,0
20240401,133200,699,699,699,699,699,0
20240401,133100,699,699,699,699,699,0
20240401,133000,699,699,699,699,699,0
20240401,132900,699,699,699,699,699,0
20240401,132800,699,699,699,699,699,0
20240401,132700,699,699,699,699,699,0
20240401,132600,699,699,699,699,699,0
20240401,132500,699,699,699,699,699,0
20240401,132400,699,699,699,699,699,0
20240401,132300,699,699,699,699,699,0
20240401,132200,699,699,699,699,699,0
20240401,132100,699,699,699,699,699,0
20240401,132000,699,699,699,699,699,0
20240401,131900,699,699,699,699,699,0
20240401,131800,699,699,699,699,699,0
20240401,131700,699,699,699,699,699,0
20240401,131600,699,699,699,699,699,0
20240401,131500,699,699,699,699,699,0
20240401,131400,699,699,699,699,699,0
20240401,131300,699,699,699,699,699,0
20240401,131200,699,699,699,699,699,0
20240401,131100,699,699,699,699,699,0
20240401,131000,699,699,699,699,699,0
20240401,130900,699,699,699,699,699,0
20240401,130800,699,699,699,699,699,0
20240401,130700,699,699,699,699,699,0
20240401,130600,699,699,699,699,699,0
20240401,130500,699,699,699,699,699,0
20240401,130400,699,699,699,699,699,0
20240401,130300,699,699,699,699,699,0
20240401,130200,699,699,699,699,699,0
20240401,130100,699,699,699,699,699,0
20240401,130000,699,699,699,699,699,0
20240401,125900,699,699,699,699,699,0
20240401,125800,699,699,699,699,699,0
20240401,125700,699,699,699,699,699,0
20240401,125600,699,699,699,699,699,0
20240401,125500,699,699,699,699,699,0
20240401,125400,699,699,699,699,699,0
20240401,125300,699,699,699,699,699,0
20240401,125200,699,699,699,699,699,0
20240401,125100,699,699,699,699,699,0
20240401,125000,699,699,699,699,699,0
20240401,124900,699,699,699,699,699,0
20240401,124800,699,699,699,699,699,0
20240401,124700,699,699,699,699,699,0
20240401,124600,699,699,699,699,699,0
20240401,124500,699,699,699,699,699,0
20240401,124400,699,699,699,699,699,0
20240401,124300,699,699,699,699,699,0
20240401,124200,699,699,699,699,699,0
20240401,124100,699,699,699,699,699,0
20240401,124000,699,699,699,699,699,0
20240401,123900,699,699,699,699,699,0
20240401,123800,699,699,699,699,699,0
20240401,123700,699,699,699,699,699,0
20240401,123600,699,699,699,699,699,0
20240401,123500,699,699,699,699,699,0
20240401,123400,699,699,699,699,699,0
20240401,123300,699,699,699,699,699,0
20240401,123200,699,699,699,699,699,0
20240401,123100,699,699,699,699,699,0
20240401,123000,699,699,699,699,699,0
20240401,122900,699,699,699,699,699,0
20240401,122800,699,699,699,699,699,0
20240401,122700,699,699,699,699,699,0
20240401,122600,699,699,699,699,699,0
20240401,122500,699,699,699,699,699,0
20240401,122400,699,699,699,699,699,0
20240401,122300,699,699,699,699,699,0
20240401,122200,699,699,699,699,699,0
20240401,122100,699,699,699,699,699,0
20240401,122000,699,699,699,699,699,0
20240401,121900,699,699,699,699,699,0
20240401,121800,699,699,699,699,699,0
20240401,121700,699,699,699,699,699,0
20240401,121600,699,699,699,699,699,0
20240401,121500,699,699,699,699,699,0
20240401,121400,699,699,699,699,699,0
20240401,121300,699,699,699,699,699,0
20240401,121200,699,699,699,699,699,0
20240401,121100,699,699,699,699,699,0
20240401,121000,699,699,699,699,699,0
20240401,120900,699,699,699,699,699,0
20240401,120800,699,699,699,699,699,0
20240401,120700,699,699,699,699,699,0
20240401,120600,699,699,699,699,699,0
20240401,120500,699,699,699,699,699,0
20240401,120400,699,699,699,699,699,0
20240401,120300,699,699,699,699,699,0
20240401,120200,699,699,699,699,699,0
20240401,120100,699,699,699,699,699,0
20240401,120000,699,699,699,699,699,0
20240401,115900,699,699,699,699,699,0
20240401,115800,699,699,699,699,699,0
20240401,115700,699,699,699,699,699,0
20240401,115600,699,699,699,699,699,0
20240401,115500,699,699,699,699,699,0
20240401,115400,699,699,699,699,699,0
20240401,115300,699,699,699,699,699,0
20240401,115200,699,699,699,699,699,0
20240401,115100,699,699,699,699,699,0
20240401,115000,699,699,699,699,699,0
20240401,114900,699,699,699,699,699,0
20240401,114800,699,699,699,699,699,0
20240401,114700,699,699,699,699,699,0
20240401,114600,699,699,699,699,699,0
20240401,114500,699,699,699,699,699,0
20240401,114400,699,699,699,699,699,0
20240401,114300,699,699,699,699,699,0
20240401,114200,699,699,699,699,699,0
20240401,114100,699,699,699,699,699,0
20240401,114000,699,699,699,699,699,0
20240401,113900,699,699,699,699,699,0
20240401,113800,699,699,699,699,699,0
20240401,113700,699,699,699,699,699,0
20240401,113600,699,699,699,699,699,0
20240401,113500,699,699,699,699,699,0
20240401,113400,699,699,699,699,699,0
20240401,113300,699,699,699,699,699,0
20240401,113200,699,699,699,699,699,0
20240401,113100,699,699,699,699,699,0
20240401,113000,699,699,699,699,699,0
20240401,112900,699,699,699,699,699,0
20240401,112800,699,699,699,699,699,0
20240401,112700,699,699,699,699,699,0
20240401,112600,699,699,699,699,699,0
20240401,112500,699,699,699,699,699,0
20240401,112400,699,699,699,699,699,0
20240401,112300,699,699,699,699,699,0
20240401,112200,699,699,699,699,699,0
20240401,112100,699,699,699,699,699,0
20240401,112000,699,699,699,699,699,0
20240401,111900,699,699,699,699,699,0
20240401,111800,699,699,699,699,699,0
20240401,111700,699,699,699,699,699,0
20240401,111600,699,699,699,699,699,0
20240401,111500,699,699,699,699,699,0
20240401,111400,699,699,699,699,699,0
20240401,111300,699,699,699,699,699,0
20240401,111200,699,699,699,699,699,0
20240401,111100,699,699,699,699,699,0
20240401,111000,699,699,699,699,699,0
20240401,110900,699,699,699,699,699,0
20240401,110800,699,699,699,699,699,0
20240401,110700,699,699,699,699,699,0
20240401,110600,699,699,699,699,699,0
20240401,110500,699,699,699,699,699,0
20240401,110400,699,699,699,699,699,0
20240401,110300,699,699,699,699,699,0
20240401,110200,699,699,699,699,699,0
20240401,110100,699,699,699,699,699,0
20240401,110000,699,699,699,699,699,0
20240401,105900,699,699,699,699,699,0
20240401,105800,699,699,699,699,699,0
20240401,105700,699,699,699,699,699,0
20240401,105600,699,699,699,699,699,0
20240401,105500,699,699,699,699,699,0
20240401,105400,699,699,699,699,699,0
20240401,105300,699,699,699,699,699,0
20240401,105200,699,699,699,699,699,0
20240401,105100,699,699,699,699,699,0
20240401,105000,699,699,699,699,699,0
20240401,104900,699,699,699,699,699,0
20240401,104800,699,699,699,699,699,0
20240401,104700,699,699,699,699,699,0
20240401,104600,699,699,699,699,699,0
20240401,104500,699,699,699,699,699,0
20240401,104400,699,699,699,699,699,0
20240401,104300,699,699,699,699,699,0
20240401,104200,699,699,699,699,699,0
20240401,104100,699,699,699,699,699,0
20240401,104000,699,699,699,699,699,0
20240401,103900,699,699,699,699,699,0
20240401,103800,699,699,699,699,699,0
20240401,103700,699,699,699,699,699,0
20240401,103600,699,699,699,699,699,0
20240401,103500,699,699,699,699,699,0
20240401,103400,699,699,699,699,699,0
20240401,103300,699,699,699,699,699,0
20240401,103200,699,699,699,699,699,0
20240401,103100,699,699,699,699,699,0
20240401,103000,699,699,699,699,699,0
20240401,102900,699,699,699,699,699,0
20240401,102800,699,699,699,699,699,0
20240401,102700,699,699,699,699,699,0
20240401,102600,699,699,699,699,699,0
20240401,102500,699,699,699,699,699,0
20240401,102400,699,699,699,699,699,0
20240401,102300,699,699,699,699,699,0
20240401,102200,699,699,699,699,699,0
20240401,102100,699,699,699,699,699,0
20240401,102000,699,699,699,699,699,0
20240401,101900,699,699,699,699,699,0
20240401,101800,699,699,699,699,699,0
20240401,101700,699,699,699,699,699,0
20240401,101600,699,699,699,699,699,0
20240401,101500,699,699,699,699,699,0
20240401,101400,699,699,699,699,699,0
20240401,101300,699,699,699,699,699,0
20240401,101200,699,699,699,699,699,0
20240401,101100,699,699,699,699,699,0
20240401,101000,699,699,699,699,699,0
20240401,100900,699,699,699,699,699,0
20240401,100800,699,699,699,699,699,0
20240401,100700,699,699,699,699,699,0
20240401,100600,699,699,699,699,699,0
20240401,100500,699,699,699,699,699,0
20240401,100400,699,699,699,699,699,0
20240401,100300,699,699,699,699,699,0
20240401,100200,699,699,699,699,699,0
20240401,100100,699,699,699,699,699,0
20240401,100000,699,699,699,699,699,0
20240401,095900,699,699,699,699,699,0
20240401,095800,699,699,699,699,699,0
20240401,095700,699,699,699,699,699,0
20240401,095600,699,699,699,699,699,0
20240401,095500,699,699,699,699,699,0
20240401,095400,699,699,699,699,699,0
20240401,095300,699,699,699,699,699,0
20240401,095200,699,699,699,699,699,0
20240401,095100,699,699,699,699,699,0
20240401,095000,699,699,699,699,699,0
20240401,094900,699,699,699,699,699,0
20240401,094800,699,699,699,699,699,0
20240401,094700,699,699,699,699,699,0
20240401,094600,699,699,699,699,699,0
20240401,094500,699,699,699,699,699,0
20240401,094400,699,699,699,699,699,0
20240401,094300,699,699,699,699,699,0
20240401,094200,699,699,699,699,699,0
20240401,094100,699,699,699,699,699,0
20240401,094000,699,699,699,699,699,0
20240401,093900,699,699,699,699,699,0
20240401,093800,699,699,699,699,699,0
20240401,093700,699,699,699,699,699,0
20240401,093600,699,699,699,699,699,0
20240401,093500,699,699,699,699,699,0
20240401,093400,699,699,699,699,699,0
20240401,093300,699,699,699,699,699,0
20240401,093200,699,699,699,699,699,0
20240401,093100,699,699,699,699,699,0
20240401,093000,699,699,699,699,699,0
20240401,092900,699,699,699,699,699,0
20240401,092800,699,699,699,699,699,0
20240401,092700,699,699,699,699,699,0
20240401,092600,699,699,699,699,699,0
20240401,092500,699,699,699,699,699,0
20240401,092400,699,699,699,699,699,0
20240401,092300,699,699,699,699,699,0
20240401,092200,699,699,699,699,699,0
20240401,092100,699,699,699,699,699,0
20240401,092000,699,699,699,699,699,0
20240401,091900,699,699,699,699,699,0
20240401,091800,699,699,699,699,699,0
20240401,091700,699,699,699,699,699,0
20240401,091600,699,699,699,699,699,0
20240401,091500,699,699,699,699,699,0
20240401,091400,699,699,699,699,699,0
20240401,091300,699,699,699,699,699,0
20240401,091200,699,699,699,699,699,0
20240401,091100,699,699,699,699,699,0
20240401,091000,699,699,699,699,699,0
20240401,090900,699,699,699,699,699,0
20240401,090800,699,699,699,699,699,0
20240401,090700,699,699,699,699,699,0
20240401,090600,699,699,699,699,699,1
20240401,090500,0,680,680,680,680,0
20240401,090400,0,680,680,680,680,0
20240401,090300,0,680,680,680,680,0
20240401,090200,0,680,680,680,680,0
20240401,090100,0,680,680,680,680,0
20240401,090000,0,680,680,680,680,0