KissMeData/299480/min/candle-20230531.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230531,212700,887,887,887,887,887,1
20230531,212600,887,887,887,887,887,0
20230531,212500,887,887,887,887,887,0
20230531,212400,887,887,887,887,887,0
20230531,212300,887,887,887,887,887,0
20230531,212200,887,887,887,887,887,0
20230531,212100,887,887,887,887,887,0
20230531,212000,887,887,887,887,887,0
20230531,211900,887,887,887,887,887,0
20230531,211800,887,887,887,887,887,0
20230531,211700,887,887,887,887,887,0
20230531,211600,887,887,887,887,887,0
20230531,211500,887,887,887,887,887,0
20230531,211400,887,887,887,887,887,0
20230531,211300,887,887,887,887,887,0
20230531,211200,887,887,887,887,887,0
20230531,211100,887,887,887,887,887,0
20230531,211000,887,887,887,887,887,0
20230531,210900,887,887,887,887,887,0
20230531,210800,887,887,887,887,887,0
20230531,210700,887,887,887,887,887,0
20230531,210600,887,887,887,887,887,0
20230531,210500,887,887,887,887,887,0
20230531,210400,887,887,887,887,887,0
20230531,210300,887,887,887,887,887,0
20230531,210200,887,887,887,887,887,0
20230531,210100,887,887,887,887,887,0
20230531,210000,887,887,887,887,887,0
20230531,205900,887,887,887,887,887,0
20230531,205800,887,887,887,887,887,0
20230531,205700,887,887,887,887,887,1
20230531,205600,887,887,887,887,887,0
20230531,205500,887,887,887,887,887,0
20230531,205400,887,887,887,887,887,0
20230531,205300,887,887,887,887,887,0
20230531,205200,887,887,887,887,887,0
20230531,205100,887,887,887,887,887,0
20230531,205000,887,887,887,887,887,0
20230531,204900,887,887,887,887,887,0
20230531,204800,887,887,887,887,887,0
20230531,204700,887,887,887,887,887,0
20230531,204600,887,887,887,887,887,0
20230531,204500,887,887,887,887,887,0
20230531,204400,887,887,887,887,887,0
20230531,204300,887,887,887,887,887,0
20230531,204200,887,887,887,887,887,0
20230531,204100,887,887,887,887,887,0
20230531,204000,887,887,887,887,887,0
20230531,203900,887,887,887,887,887,0
20230531,203800,887,887,887,887,887,0
20230531,203700,887,887,887,887,887,0
20230531,203600,887,887,887,887,887,0
20230531,203500,887,887,887,887,887,0
20230531,203400,887,887,887,887,887,0
20230531,203300,887,887,887,887,887,0
20230531,203200,887,887,887,887,887,0
20230531,203100,887,887,887,887,887,0
20230531,203000,887,887,887,887,887,0
20230531,202900,887,887,887,887,887,0
20230531,202800,887,887,887,887,887,0
20230531,202700,887,887,887,887,887,1
20230531,202600,887,887,887,887,887,0
20230531,202500,887,887,887,887,887,0
20230531,202400,887,887,887,887,887,0
20230531,202300,887,887,887,887,887,0
20230531,202200,887,887,887,887,887,0
20230531,202100,887,887,887,887,887,0
20230531,202000,887,887,887,887,887,0
20230531,201900,887,887,887,887,887,0
20230531,201800,887,887,887,887,887,0
20230531,201700,887,887,887,887,887,0
20230531,201600,887,887,887,887,887,0
20230531,201500,887,887,887,887,887,0
20230531,201400,887,887,887,887,887,0
20230531,201300,887,887,887,887,887,0
20230531,201200,887,887,887,887,887,0
20230531,201100,887,887,887,887,887,0
20230531,201000,887,887,887,887,887,0
20230531,200900,887,887,887,887,887,0
20230531,200800,887,887,887,887,887,0
20230531,200700,887,887,887,887,887,0
20230531,200600,887,887,887,887,887,0
20230531,200500,887,887,887,887,887,0
20230531,200400,887,887,887,887,887,0
20230531,200300,887,887,887,887,887,0
20230531,200200,887,887,887,887,887,0
20230531,200100,887,887,887,887,887,0
20230531,200000,887,887,887,887,887,0
20230531,195900,887,887,887,887,887,0
20230531,195800,887,887,887,887,887,0
20230531,195700,887,887,887,887,887,1
20230531,195600,887,887,887,887,887,0
20230531,195500,887,887,887,887,887,0
20230531,195400,887,887,887,887,887,0
20230531,195300,887,887,887,887,887,0
20230531,195200,887,887,887,887,887,0
20230531,195100,887,887,887,887,887,0
20230531,195000,887,887,887,887,887,0
20230531,194900,887,887,887,887,887,0
20230531,194800,887,887,887,887,887,0
20230531,194700,887,887,887,887,887,0
20230531,194600,887,887,887,887,887,0
20230531,194500,887,887,887,887,887,0
20230531,194400,887,887,887,887,887,0
20230531,194300,887,887,887,887,887,0
20230531,194200,887,887,887,887,887,0
20230531,194100,887,887,887,887,887,0
20230531,194000,887,887,887,887,887,0
20230531,193900,887,887,887,887,887,0
20230531,193800,887,887,887,887,887,0
20230531,193700,887,887,887,887,887,0
20230531,193600,887,887,887,887,887,0
20230531,193500,887,887,887,887,887,0
20230531,193400,887,887,887,887,887,0
20230531,193300,887,887,887,887,887,0
20230531,193200,887,887,887,887,887,0
20230531,193100,887,887,887,887,887,0
20230531,193000,887,887,887,887,887,0
20230531,192900,887,887,887,887,887,0
20230531,192800,887,887,887,887,887,0
20230531,192700,887,887,887,887,887,1
20230531,192600,887,887,887,887,887,0
20230531,192500,887,887,887,887,887,0
20230531,192400,887,887,887,887,887,0
20230531,192300,887,887,887,887,887,0
20230531,192200,887,887,887,887,887,0
20230531,192100,887,887,887,887,887,0
20230531,192000,887,887,887,887,887,0
20230531,191900,887,887,887,887,887,0
20230531,191800,887,887,887,887,887,0
20230531,191700,887,887,887,887,887,0
20230531,191600,887,887,887,887,887,0
20230531,191500,887,887,887,887,887,0
20230531,191400,887,887,887,887,887,0
20230531,191300,887,887,887,887,887,0
20230531,191200,887,887,887,887,887,0
20230531,191100,887,887,887,887,887,0
20230531,191000,887,887,887,887,887,0
20230531,190900,887,887,887,887,887,0
20230531,190800,887,887,887,887,887,0
20230531,190700,887,887,887,887,887,0
20230531,190600,887,887,887,887,887,0
20230531,190500,887,887,887,887,887,0
20230531,190400,887,887,887,887,887,0
20230531,190300,887,887,887,887,887,0
20230531,190200,887,887,887,887,887,0
20230531,190100,887,887,887,887,887,0
20230531,190000,887,887,887,887,887,0
20230531,185900,887,887,887,887,887,0
20230531,185800,887,887,887,887,887,0
20230531,185700,887,887,887,887,887,1
20230531,185600,887,887,887,887,887,0
20230531,185500,887,887,887,887,887,0
20230531,185400,887,887,887,887,887,0
20230531,185300,887,887,887,887,887,0
20230531,185200,887,887,887,887,887,0
20230531,185100,887,887,887,887,887,0
20230531,185000,887,887,887,887,887,0
20230531,184900,887,887,887,887,887,0
20230531,184800,887,887,887,887,887,0
20230531,184700,887,887,887,887,887,0
20230531,184600,887,887,887,887,887,0
20230531,184500,887,887,887,887,887,0
20230531,184400,887,887,887,887,887,0
20230531,184300,887,887,887,887,887,0
20230531,184200,887,887,887,887,887,0
20230531,184100,887,887,887,887,887,0
20230531,184000,887,887,887,887,887,0
20230531,183900,887,887,887,887,887,0
20230531,183800,887,887,887,887,887,0
20230531,183700,887,887,887,887,887,0
20230531,183600,887,887,887,887,887,0
20230531,183500,887,887,887,887,887,0
20230531,183400,887,887,887,887,887,0
20230531,183300,887,887,887,887,887,0
20230531,183200,887,887,887,887,887,0
20230531,183100,887,887,887,887,887,0
20230531,183000,887,887,887,887,887,0
20230531,182900,887,887,887,887,887,0
20230531,182800,887,887,887,887,887,0
20230531,182700,887,887,887,887,887,1
20230531,182600,887,887,887,887,887,0
20230531,182500,887,887,887,887,887,0
20230531,182400,887,887,887,887,887,0
20230531,182300,887,887,887,887,887,0
20230531,182200,887,887,887,887,887,0
20230531,182100,887,887,887,887,887,0
20230531,182000,887,887,887,887,887,0
20230531,181900,887,887,887,887,887,0
20230531,181800,887,887,887,887,887,0
20230531,181700,887,887,887,887,887,0
20230531,181600,887,887,887,887,887,0
20230531,181500,887,887,887,887,887,0
20230531,181400,887,887,887,887,887,0
20230531,181300,887,887,887,887,887,0
20230531,181200,887,887,887,887,887,0
20230531,181100,887,887,887,887,887,0
20230531,181000,887,887,887,887,887,0
20230531,180900,887,887,887,887,887,0
20230531,180800,887,887,887,887,887,0
20230531,180700,887,887,887,887,887,0
20230531,180600,887,887,887,887,887,0
20230531,180500,887,887,887,887,887,0
20230531,180400,887,887,887,887,887,0
20230531,180300,887,887,887,887,887,0
20230531,180200,887,887,887,887,887,0
20230531,180100,887,887,887,887,887,0
20230531,180000,887,887,887,887,887,0
20230531,175900,887,887,887,887,887,0
20230531,175800,887,887,887,887,887,0
20230531,175700,887,887,887,887,887,1
20230531,175600,887,887,887,887,887,0
20230531,175500,887,887,887,887,887,0
20230531,175400,887,887,887,887,887,0
20230531,175300,887,887,887,887,887,0
20230531,175200,887,887,887,887,887,0
20230531,175100,887,887,887,887,887,0
20230531,175000,887,887,887,887,887,0
20230531,174900,887,887,887,887,887,0
20230531,174800,887,887,887,887,887,0
20230531,174700,887,887,887,887,887,0
20230531,174600,887,887,887,887,887,0
20230531,174500,887,887,887,887,887,0
20230531,174400,887,887,887,887,887,0
20230531,174300,887,887,887,887,887,0
20230531,174200,887,887,887,887,887,0
20230531,174100,887,887,887,887,887,0
20230531,174000,887,887,887,887,887,0
20230531,173900,887,887,887,887,887,0
20230531,173800,887,887,887,887,887,0
20230531,173700,887,887,887,887,887,0
20230531,173600,887,887,887,887,887,0
20230531,173500,887,887,887,887,887,0
20230531,173400,887,887,887,887,887,0
20230531,173300,887,887,887,887,887,0
20230531,173200,887,887,887,887,887,0
20230531,173100,887,887,887,887,887,0
20230531,173000,887,887,887,887,887,0
20230531,172900,887,887,887,887,887,0
20230531,172800,887,887,887,887,887,0
20230531,172700,887,887,887,887,887,1
20230531,172600,887,887,887,887,887,0
20230531,172500,887,887,887,887,887,0
20230531,172400,887,887,887,887,887,0
20230531,172300,887,887,887,887,887,0
20230531,172200,887,887,887,887,887,0
20230531,172100,887,887,887,887,887,0
20230531,172000,887,887,887,887,887,0
20230531,171900,887,887,887,887,887,0
20230531,171800,887,887,887,887,887,0
20230531,171700,887,887,887,887,887,0
20230531,171600,887,887,887,887,887,0
20230531,171500,887,887,887,887,887,0
20230531,171400,887,887,887,887,887,0
20230531,171300,887,887,887,887,887,0
20230531,171200,887,887,887,887,887,0
20230531,171100,887,887,887,887,887,0
20230531,171000,887,887,887,887,887,0
20230531,170900,887,887,887,887,887,0
20230531,170800,887,887,887,887,887,0
20230531,170700,887,887,887,887,887,0
20230531,170600,887,887,887,887,887,0
20230531,170500,887,887,887,887,887,0
20230531,170400,887,887,887,887,887,0
20230531,170300,887,887,887,887,887,0
20230531,170200,887,887,887,887,887,0
20230531,170100,887,887,887,887,887,0
20230531,170000,887,887,887,887,887,0
20230531,165900,887,887,887,887,887,0
20230531,165800,887,887,887,887,887,0
20230531,165700,887,887,887,887,887,1
20230531,165600,887,887,887,887,887,0
20230531,165500,887,887,887,887,887,0
20230531,165400,887,887,887,887,887,0
20230531,165300,887,887,887,887,887,0
20230531,165200,887,887,887,887,887,0
20230531,165100,887,887,887,887,887,0
20230531,165000,887,887,887,887,887,0
20230531,164900,887,887,887,887,887,0
20230531,164800,887,887,887,887,887,0
20230531,164700,887,887,887,887,887,0
20230531,164600,887,887,887,887,887,0
20230531,164500,887,887,887,887,887,0
20230531,164400,887,887,887,887,887,0
20230531,164300,887,887,887,887,887,0
20230531,164200,887,887,887,887,887,0
20230531,164100,887,887,887,887,887,0
20230531,164000,887,887,887,887,887,0
20230531,163900,887,887,887,887,887,0
20230531,163800,887,887,887,887,887,0
20230531,163700,887,887,887,887,887,0
20230531,163600,887,887,887,887,887,0
20230531,163500,887,887,887,887,887,0
20230531,163400,887,887,887,887,887,0
20230531,163300,887,887,887,887,887,0
20230531,163200,887,887,887,887,887,0
20230531,163100,887,887,887,887,887,0
20230531,163000,887,887,887,887,887,0
20230531,162900,887,887,887,887,887,0
20230531,162800,887,887,887,887,887,0
20230531,162700,887,887,887,887,887,1
20230531,162600,887,887,887,887,887,0
20230531,162500,887,887,887,887,887,0
20230531,162400,887,887,887,887,887,0
20230531,162300,887,887,887,887,887,0
20230531,162200,887,887,887,887,887,0
20230531,162100,887,887,887,887,887,0
20230531,162000,887,887,887,887,887,0
20230531,161900,887,887,887,887,887,0
20230531,161800,887,887,887,887,887,0
20230531,161700,887,887,887,887,887,0
20230531,161600,887,887,887,887,887,0
20230531,161500,887,887,887,887,887,0
20230531,161400,887,887,887,887,887,0
20230531,161300,887,887,887,887,887,0
20230531,161200,887,887,887,887,887,0
20230531,161100,887,887,887,887,887,0
20230531,161000,887,887,887,887,887,0
20230531,160900,887,887,887,887,887,0
20230531,160800,887,887,887,887,887,0
20230531,160700,887,887,887,887,887,0
20230531,160600,887,887,887,887,887,0
20230531,160500,887,887,887,887,887,0
20230531,160400,887,887,887,887,887,0
20230531,160300,887,887,887,887,887,0
20230531,160200,887,887,887,887,887,0
20230531,160100,887,887,887,887,887,0
20230531,160000,887,887,887,887,887,0
20230531,155900,887,887,887,887,887,0
20230531,155800,887,887,887,887,887,0
20230531,155700,887,887,887,887,887,1
20230531,155600,887,887,887,887,887,0
20230531,155500,887,887,887,887,887,0
20230531,155400,887,887,887,887,887,0
20230531,155300,887,887,887,887,887,0
20230531,155200,887,887,887,887,887,0
20230531,155100,887,887,887,887,887,0
20230531,155000,887,887,887,887,887,0
20230531,154900,887,887,887,887,887,0
20230531,154800,887,887,887,887,887,0
20230531,154700,887,887,887,887,887,0
20230531,154600,887,887,887,887,887,0
20230531,154500,887,887,887,887,887,0
20230531,154400,887,887,887,887,887,0
20230531,154300,887,887,887,887,887,0
20230531,154200,887,887,887,887,887,0
20230531,154100,887,887,887,887,887,0
20230531,154000,887,887,887,887,887,0
20230531,153900,887,887,887,887,887,0
20230531,153800,887,887,887,887,887,0
20230531,153700,887,887,887,887,887,0
20230531,153600,887,887,887,887,887,0
20230531,153500,887,887,887,887,887,0
20230531,153400,887,887,887,887,887,0
20230531,153300,887,887,887,887,887,0
20230531,153200,887,887,887,887,887,0
20230531,153100,887,887,887,887,887,0
20230531,153000,887,887,887,887,887,0
20230531,152900,887,887,887,887,887,0
20230531,152800,887,887,887,887,887,0
20230531,152700,887,887,887,887,887,0
20230531,152600,887,887,887,887,887,0
20230531,152500,887,887,887,887,887,0
20230531,152400,887,887,887,887,887,0
20230531,152300,887,887,887,887,887,0
20230531,152200,887,887,887,887,887,0
20230531,152100,887,887,887,887,887,0
20230531,152000,887,887,887,887,887,0
20230531,151900,887,887,887,887,887,0
20230531,151800,887,887,887,887,887,0
20230531,151700,887,887,887,887,887,0
20230531,151600,887,887,887,887,887,0
20230531,151500,887,887,887,887,887,0
20230531,151400,887,887,887,887,887,0
20230531,151300,887,887,887,887,887,0
20230531,151200,887,887,887,887,887,0
20230531,151100,887,887,887,887,887,0
20230531,151000,887,887,887,887,887,0
20230531,150900,887,887,887,887,887,0
20230531,150800,887,887,887,887,887,0
20230531,150700,887,887,887,887,887,0
20230531,150600,887,887,887,887,887,0
20230531,150500,887,887,887,887,887,0
20230531,150400,887,887,887,887,887,0
20230531,150300,887,887,887,887,887,0
20230531,150200,887,887,887,887,887,0
20230531,150100,887,887,887,887,887,0
20230531,150000,887,887,887,887,887,0
20230531,145900,887,887,887,887,887,0
20230531,145800,887,887,887,887,887,0
20230531,145700,887,887,887,887,887,0
20230531,145600,887,887,887,887,887,0
20230531,145500,887,887,887,887,887,0
20230531,145400,887,887,887,887,887,0
20230531,145300,887,887,887,887,887,0
20230531,145200,887,887,887,887,887,0
20230531,145100,887,887,887,887,887,0
20230531,145000,887,887,887,887,887,0
20230531,144900,887,887,887,887,887,0
20230531,144800,887,887,887,887,887,0
20230531,144700,887,887,887,887,887,0
20230531,144600,887,887,887,887,887,0
20230531,144500,887,887,887,887,887,0
20230531,144400,887,887,887,887,887,0
20230531,144300,887,887,887,887,887,0
20230531,144200,887,887,887,887,887,0
20230531,144100,887,887,887,887,887,0
20230531,144000,887,887,887,887,887,0
20230531,143900,887,887,887,887,887,0
20230531,143800,887,887,887,887,887,0
20230531,143700,887,887,887,887,887,0
20230531,143600,887,887,887,887,887,0
20230531,143500,887,887,887,887,887,0
20230531,143400,887,887,887,887,887,0
20230531,143300,887,887,887,887,887,0
20230531,143200,887,887,887,887,887,0
20230531,143100,887,887,887,887,887,0
20230531,143000,887,887,887,887,887,0
20230531,142900,887,887,887,887,887,0
20230531,142800,887,887,887,887,887,0
20230531,142700,887,887,887,887,887,0
20230531,142600,887,887,887,887,887,0
20230531,142500,887,887,887,887,887,0
20230531,142400,887,887,887,887,887,0
20230531,142300,887,887,887,887,887,0
20230531,142200,887,887,887,887,887,0
20230531,142100,887,887,887,887,887,0
20230531,142000,887,887,887,887,887,0
20230531,141900,887,887,887,887,887,0
20230531,141800,887,887,887,887,887,0
20230531,141700,887,887,887,887,887,0
20230531,141600,887,887,887,887,887,0
20230531,141500,887,887,887,887,887,0
20230531,141400,887,887,887,887,887,0
20230531,141300,887,887,887,887,887,0
20230531,141200,887,887,887,887,887,0
20230531,141100,887,887,887,887,887,0
20230531,141000,887,887,887,887,887,0
20230531,140900,887,887,887,887,887,0
20230531,140800,887,887,887,887,887,0
20230531,140700,887,887,887,887,887,0
20230531,140600,887,887,887,887,887,0
20230531,140500,887,887,887,887,887,0
20230531,140400,887,887,887,887,887,0
20230531,140300,887,887,887,887,887,0
20230531,140200,887,887,887,887,887,0
20230531,140100,887,887,887,887,887,0
20230531,140000,887,887,887,887,887,0
20230531,135900,887,887,887,887,887,0
20230531,135800,887,887,887,887,887,0
20230531,135700,887,887,887,887,887,0
20230531,135600,887,887,887,887,887,0
20230531,135500,887,887,887,887,887,0
20230531,135400,887,887,887,887,887,0
20230531,135300,887,887,887,887,887,0
20230531,135200,887,887,887,887,887,0
20230531,135100,887,887,887,887,887,0
20230531,135000,887,887,887,887,887,0
20230531,134900,887,887,887,887,887,0
20230531,134800,887,887,887,887,887,0
20230531,134700,887,887,887,887,887,0
20230531,134600,887,887,887,887,887,0
20230531,134500,887,887,887,887,887,0
20230531,134400,887,887,887,887,887,0
20230531,134300,887,887,887,887,887,0
20230531,134200,887,887,887,887,887,0
20230531,134100,887,887,887,887,887,0
20230531,134000,887,887,887,887,887,0
20230531,133900,887,887,887,887,887,0
20230531,133800,887,887,887,887,887,0
20230531,133700,887,887,887,887,887,0
20230531,133600,887,887,887,887,887,0
20230531,133500,887,887,887,887,887,0
20230531,133400,887,887,887,887,887,0
20230531,133300,887,887,887,887,887,0
20230531,133200,887,887,887,887,887,0
20230531,133100,887,887,887,887,887,0
20230531,133000,887,887,887,887,887,0
20230531,132900,887,887,887,887,887,0
20230531,132800,887,887,887,887,887,0
20230531,132700,887,887,887,887,887,0
20230531,132600,887,887,887,887,887,0
20230531,132500,887,887,887,887,887,0
20230531,132400,887,887,887,887,887,0
20230531,132300,887,887,887,887,887,0
20230531,132200,887,887,887,887,887,0
20230531,132100,887,887,887,887,887,0
20230531,132000,887,887,887,887,887,0
20230531,131900,887,887,887,887,887,0
20230531,131800,887,887,887,887,887,0
20230531,131700,887,887,887,887,887,0
20230531,131600,887,887,887,887,887,0
20230531,131500,887,887,887,887,887,0
20230531,131400,887,887,887,887,887,0
20230531,131300,887,887,887,887,887,0
20230531,131200,887,887,887,887,887,0
20230531,131100,887,887,887,887,887,0
20230531,131000,887,887,887,887,887,0
20230531,130900,887,887,887,887,887,0
20230531,130800,887,887,887,887,887,0
20230531,130700,887,887,887,887,887,0
20230531,130600,887,887,887,887,887,0
20230531,130500,887,887,887,887,887,0
20230531,130400,887,887,887,887,887,0
20230531,130300,887,887,887,887,887,0
20230531,130200,887,887,887,887,887,0
20230531,130100,887,887,887,887,887,0
20230531,130000,887,887,887,887,887,0
20230531,125900,887,887,887,887,887,0
20230531,125800,887,887,887,887,887,0
20230531,125700,887,887,887,887,887,0
20230531,125600,887,887,887,887,887,0
20230531,125500,887,887,887,887,887,0
20230531,125400,887,887,887,887,887,0
20230531,125300,887,887,887,887,887,0
20230531,125200,887,887,887,887,887,0
20230531,125100,887,887,887,887,887,0
20230531,125000,887,887,887,887,887,0
20230531,124900,887,887,887,887,887,0
20230531,124800,887,887,887,887,887,0
20230531,124700,887,887,887,887,887,0
20230531,124600,887,887,887,887,887,0
20230531,124500,887,887,887,887,887,0
20230531,124400,887,887,887,887,887,0
20230531,124300,887,887,887,887,887,0
20230531,124200,887,887,887,887,887,0
20230531,124100,887,887,887,887,887,0
20230531,124000,887,887,887,887,887,0
20230531,123900,887,887,887,887,887,0
20230531,123800,887,887,887,887,887,0
20230531,123700,887,887,887,887,887,0
20230531,123600,887,887,887,887,887,0
20230531,123500,887,887,887,887,887,0
20230531,123400,887,887,887,887,887,0
20230531,123300,887,887,887,887,887,0
20230531,123200,887,887,887,887,887,0
20230531,123100,887,887,887,887,887,0
20230531,123000,887,887,887,887,887,0
20230531,122900,887,887,887,887,887,0
20230531,122800,887,887,887,887,887,0
20230531,122700,887,887,887,887,887,0
20230531,122600,887,887,887,887,887,0
20230531,122500,887,887,887,887,887,0
20230531,122400,887,887,887,887,887,0
20230531,122300,887,887,887,887,887,0
20230531,122200,887,887,887,887,887,1
20230531,122100,0,862,862,862,862,0
20230531,122000,0,862,862,862,862,0
20230531,121900,0,862,862,862,862,0
20230531,121800,0,862,862,862,862,0
20230531,121700,0,862,862,862,862,0
20230531,121600,0,862,862,862,862,0
20230531,121500,0,862,862,862,862,0
20230531,121400,0,862,862,862,862,0
20230531,121300,0,862,862,862,862,0
20230531,121200,0,862,862,862,862,0
20230531,121100,0,862,862,862,862,0
20230531,121000,0,862,862,862,862,0
20230531,120900,0,862,862,862,862,0
20230531,120800,0,862,862,862,862,0
20230531,120700,0,862,862,862,862,0
20230531,120600,0,862,862,862,862,0
20230531,120500,0,862,862,862,862,0
20230531,120400,0,862,862,862,862,0
20230531,120300,0,862,862,862,862,0
20230531,120200,0,862,862,862,862,0
20230531,120100,0,862,862,862,862,0
20230531,120000,0,862,862,862,862,0
20230531,115900,0,862,862,862,862,0
20230531,115800,0,862,862,862,862,0
20230531,115700,0,862,862,862,862,0
20230531,115600,0,862,862,862,862,0
20230531,115500,0,862,862,862,862,0
20230531,115400,0,862,862,862,862,0
20230531,115300,0,862,862,862,862,0
20230531,115200,0,862,862,862,862,0
20230531,115100,0,862,862,862,862,0
20230531,115000,0,862,862,862,862,0
20230531,114900,0,862,862,862,862,0
20230531,114800,0,862,862,862,862,0
20230531,114700,0,862,862,862,862,0
20230531,114600,0,862,862,862,862,0
20230531,114500,0,862,862,862,862,0
20230531,114400,0,862,862,862,862,0
20230531,114300,0,862,862,862,862,0
20230531,114200,0,862,862,862,862,0
20230531,114100,0,862,862,862,862,0
20230531,114000,0,862,862,862,862,0
20230531,113900,0,862,862,862,862,0
20230531,113800,0,862,862,862,862,0
20230531,113700,0,862,862,862,862,0
20230531,113600,0,862,862,862,862,0
20230531,113500,0,862,862,862,862,0
20230531,113400,0,862,862,862,862,0
20230531,113300,0,862,862,862,862,0
20230531,113200,0,862,862,862,862,0
20230531,113100,0,862,862,862,862,0
20230531,113000,0,862,862,862,862,0
20230531,112900,0,862,862,862,862,0
20230531,112800,0,862,862,862,862,0
20230531,112700,0,862,862,862,862,0
20230531,112600,0,862,862,862,862,0
20230531,112500,0,862,862,862,862,0
20230531,112400,0,862,862,862,862,0
20230531,112300,0,862,862,862,862,0
20230531,112200,0,862,862,862,862,0
20230531,112100,0,862,862,862,862,0
20230531,112000,0,862,862,862,862,0
20230531,111900,0,862,862,862,862,0
20230531,111800,0,862,862,862,862,0
20230531,111700,0,862,862,862,862,0
20230531,111600,0,862,862,862,862,0
20230531,111500,0,862,862,862,862,0
20230531,111400,0,862,862,862,862,0
20230531,111300,0,862,862,862,862,0
20230531,111200,0,862,862,862,862,0
20230531,111100,0,862,862,862,862,0
20230531,111000,0,862,862,862,862,0
20230531,110900,0,862,862,862,862,0
20230531,110800,0,862,862,862,862,0
20230531,110700,0,862,862,862,862,0
20230531,110600,0,862,862,862,862,0
20230531,110500,0,862,862,862,862,0
20230531,110400,0,862,862,862,862,0
20230531,110300,0,862,862,862,862,0
20230531,110200,0,862,862,862,862,0
20230531,110100,0,862,862,862,862,0
20230531,110000,0,862,862,862,862,0
20230531,105900,0,862,862,862,862,0
20230531,105800,0,862,862,862,862,0
20230531,105700,0,862,862,862,862,0
20230531,105600,0,862,862,862,862,0
20230531,105500,0,862,862,862,862,0
20230531,105400,0,862,862,862,862,0
20230531,105300,0,862,862,862,862,0
20230531,105200,0,862,862,862,862,0
20230531,105100,0,862,862,862,862,0
20230531,105000,0,862,862,862,862,0
20230531,104900,0,862,862,862,862,0
20230531,104800,0,862,862,862,862,0
20230531,104700,0,862,862,862,862,0
20230531,104600,0,862,862,862,862,0
20230531,104500,0,862,862,862,862,0
20230531,104400,0,862,862,862,862,0
20230531,104300,0,862,862,862,862,0
20230531,104200,0,862,862,862,862,0
20230531,104100,0,862,862,862,862,0
20230531,104000,0,862,862,862,862,0
20230531,103900,0,862,862,862,862,0
20230531,103800,0,862,862,862,862,0
20230531,103700,0,862,862,862,862,0
20230531,103600,0,862,862,862,862,0
20230531,103500,0,862,862,862,862,0
20230531,103400,0,862,862,862,862,0
20230531,103300,0,862,862,862,862,0
20230531,103200,0,862,862,862,862,0
20230531,103100,0,862,862,862,862,0
20230531,103000,0,862,862,862,862,0
20230531,102900,0,862,862,862,862,0
20230531,102800,0,862,862,862,862,0
20230531,102700,0,862,862,862,862,0
20230531,102600,0,862,862,862,862,0
20230531,102500,0,862,862,862,862,0
20230531,102400,0,862,862,862,862,0
20230531,102300,0,862,862,862,862,0
20230531,102200,0,862,862,862,862,0
20230531,102100,0,862,862,862,862,0
20230531,102000,0,862,862,862,862,0
20230531,101900,0,862,862,862,862,0
20230531,101800,0,862,862,862,862,0
20230531,101700,0,862,862,862,862,0
20230531,101600,0,862,862,862,862,0
20230531,101500,0,862,862,862,862,0
20230531,101400,0,862,862,862,862,0
20230531,101300,0,862,862,862,862,0
20230531,101200,0,862,862,862,862,0
20230531,101100,0,862,862,862,862,0
20230531,101000,0,862,862,862,862,0
20230531,100900,0,862,862,862,862,0
20230531,100800,0,862,862,862,862,0
20230531,100700,0,862,862,862,862,0
20230531,100600,0,862,862,862,862,0
20230531,100500,0,862,862,862,862,0
20230531,100400,0,862,862,862,862,0
20230531,100300,0,862,862,862,862,0
20230531,100200,0,862,862,862,862,0
20230531,100100,0,862,862,862,862,0
20230531,100000,0,862,862,862,862,0
20230531,095900,0,862,862,862,862,0
20230531,095800,0,862,862,862,862,0
20230531,095700,0,862,862,862,862,0
20230531,095600,0,862,862,862,862,0
20230531,095500,0,862,862,862,862,0
20230531,095400,0,862,862,862,862,0
20230531,095300,0,862,862,862,862,0
20230531,095200,0,862,862,862,862,0
20230531,095100,0,862,862,862,862,0
20230531,095000,0,862,862,862,862,0
20230531,094900,0,862,862,862,862,0
20230531,094800,0,862,862,862,862,0
20230531,094700,0,862,862,862,862,0
20230531,094600,0,862,862,862,862,0
20230531,094500,0,862,862,862,862,0
20230531,094400,0,862,862,862,862,0
20230531,094300,0,862,862,862,862,0
20230531,094200,0,862,862,862,862,0
20230531,094100,0,862,862,862,862,0
20230531,094000,0,862,862,862,862,0
20230531,093900,0,862,862,862,862,0
20230531,093800,0,862,862,862,862,0
20230531,093700,0,862,862,862,862,0
20230531,093600,0,862,862,862,862,0
20230531,093500,0,862,862,862,862,0
20230531,093400,0,862,862,862,862,0
20230531,093300,0,862,862,862,862,0
20230531,093200,0,862,862,862,862,0
20230531,093100,0,862,862,862,862,0
20230531,093000,0,862,862,862,862,0
20230531,092900,0,862,862,862,862,0
20230531,092800,0,862,862,862,862,0
20230531,092700,0,862,862,862,862,0
20230531,092600,0,862,862,862,862,0
20230531,092500,0,862,862,862,862,0
20230531,092400,0,862,862,862,862,0
20230531,092300,0,862,862,862,862,0
20230531,092200,0,862,862,862,862,0
20230531,092100,0,862,862,862,862,0
20230531,092000,0,862,862,862,862,0
20230531,091900,0,862,862,862,862,0
20230531,091800,0,862,862,862,862,0
20230531,091700,0,862,862,862,862,0
20230531,091600,0,862,862,862,862,0
20230531,091500,0,862,862,862,862,0
20230531,091400,0,862,862,862,862,0
20230531,091300,0,862,862,862,862,0
20230531,091200,0,862,862,862,862,0
20230531,091100,0,862,862,862,862,0
20230531,091000,0,862,862,862,862,0
20230531,090900,0,862,862,862,862,0
20230531,090800,0,862,862,862,862,0
20230531,090700,0,862,862,862,862,0
20230531,090600,0,862,862,862,862,0
20230531,090500,0,862,862,862,862,0
20230531,090400,0,862,862,862,862,0
20230531,090300,0,862,862,862,862,0
20230531,090200,0,862,862,862,862,0
20230531,090100,0,862,862,862,862,0
20230531,090000,0,862,862,862,862,0