KissMeData/002840/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,231800,98387100,168000,168000,168000,168000,17
20230601,231700,98387100,168000,168000,168000,168000,0
20230601,231600,98387100,168000,168000,168000,168000,0
20230601,231500,98387100,168000,168000,168000,168000,0
20230601,231400,98387100,168000,168000,168000,168000,0
20230601,231300,98387100,168000,168000,168000,168000,0
20230601,231200,98387100,168000,168000,168000,168000,0
20230601,231100,98387100,168000,168000,168000,168000,0
20230601,231000,98387100,168000,168000,168000,168000,0
20230601,230900,98387100,168000,168000,168000,168000,0
20230601,230800,98387100,168000,168000,168000,168000,0
20230601,230700,98387100,168000,168000,168000,168000,0
20230601,230600,98387100,168000,168000,168000,168000,0
20230601,230500,98387100,168000,168000,168000,168000,0
20230601,230400,98387100,168000,168000,168000,168000,0
20230601,230300,98387100,168000,168000,168000,168000,0
20230601,230200,98387100,168000,168000,168000,168000,0
20230601,230100,98387100,168000,168000,168000,168000,0
20230601,230000,98387100,168000,168000,168000,168000,0
20230601,225900,98387100,168000,168000,168000,168000,0
20230601,225800,98387100,168000,168000,168000,168000,0
20230601,225700,98387100,168000,168000,168000,168000,0
20230601,225600,98387100,168000,168000,168000,168000,0
20230601,225500,98387100,168000,168000,168000,168000,0
20230601,225400,98387100,168000,168000,168000,168000,0
20230601,225300,98387100,168000,168000,168000,168000,0
20230601,225200,98387100,168000,168000,168000,168000,0
20230601,225100,98387100,168000,168000,168000,168000,0
20230601,225000,98387100,168000,168000,168000,168000,0
20230601,224900,98387100,168000,168000,168000,168000,0
20230601,224800,98387100,168000,168000,168000,168000,17
20230601,224700,98387100,168000,168000,168000,168000,0
20230601,224600,98387100,168000,168000,168000,168000,0
20230601,224500,98387100,168000,168000,168000,168000,0
20230601,224400,98387100,168000,168000,168000,168000,0
20230601,224300,98387100,168000,168000,168000,168000,0
20230601,224200,98387100,168000,168000,168000,168000,0
20230601,224100,98387100,168000,168000,168000,168000,0
20230601,224000,98387100,168000,168000,168000,168000,0
20230601,223900,98387100,168000,168000,168000,168000,0
20230601,223800,98387100,168000,168000,168000,168000,0
20230601,223700,98387100,168000,168000,168000,168000,0
20230601,223600,98387100,168000,168000,168000,168000,0
20230601,223500,98387100,168000,168000,168000,168000,0
20230601,223400,98387100,168000,168000,168000,168000,0
20230601,223300,98387100,168000,168000,168000,168000,0
20230601,223200,98387100,168000,168000,168000,168000,0
20230601,223100,98387100,168000,168000,168000,168000,0
20230601,223000,98387100,168000,168000,168000,168000,0
20230601,222900,98387100,168000,168000,168000,168000,0
20230601,222800,98387100,168000,168000,168000,168000,0
20230601,222700,98387100,168000,168000,168000,168000,0
20230601,222600,98387100,168000,168000,168000,168000,0
20230601,222500,98387100,168000,168000,168000,168000,0
20230601,222400,98387100,168000,168000,168000,168000,0
20230601,222300,98387100,168000,168000,168000,168000,0
20230601,222200,98387100,168000,168000,168000,168000,0
20230601,222100,98387100,168000,168000,168000,168000,0
20230601,222000,98387100,168000,168000,168000,168000,0
20230601,221900,98387100,168000,168000,168000,168000,0
20230601,221800,98387100,168000,168000,168000,168000,17
20230601,221700,98387100,168000,168000,168000,168000,0
20230601,221600,98387100,168000,168000,168000,168000,0
20230601,221500,98387100,168000,168000,168000,168000,0
20230601,221400,98387100,168000,168000,168000,168000,0
20230601,221300,98387100,168000,168000,168000,168000,0
20230601,221200,98387100,168000,168000,168000,168000,0
20230601,221100,98387100,168000,168000,168000,168000,0
20230601,221000,98387100,168000,168000,168000,168000,0
20230601,220900,98387100,168000,168000,168000,168000,0
20230601,220800,98387100,168000,168000,168000,168000,0
20230601,220700,98387100,168000,168000,168000,168000,0
20230601,220600,98387100,168000,168000,168000,168000,0
20230601,220500,98387100,168000,168000,168000,168000,0
20230601,220400,98387100,168000,168000,168000,168000,0
20230601,220300,98387100,168000,168000,168000,168000,0
20230601,220200,98387100,168000,168000,168000,168000,0
20230601,220100,98387100,168000,168000,168000,168000,0
20230601,220000,98387100,168000,168000,168000,168000,0
20230601,215900,98387100,168000,168000,168000,168000,0
20230601,215800,98387100,168000,168000,168000,168000,0
20230601,215700,98387100,168000,168000,168000,168000,0
20230601,215600,98387100,168000,168000,168000,168000,0
20230601,215500,98387100,168000,168000,168000,168000,0
20230601,215400,98387100,168000,168000,168000,168000,0
20230601,215300,98387100,168000,168000,168000,168000,0
20230601,215200,98387100,168000,168000,168000,168000,0
20230601,215100,98387100,168000,168000,168000,168000,0
20230601,215000,98387100,168000,168000,168000,168000,0
20230601,214900,98387100,168000,168000,168000,168000,0
20230601,214800,98387100,168000,168000,168000,168000,17
20230601,214700,98387100,168000,168000,168000,168000,0
20230601,214600,98387100,168000,168000,168000,168000,0
20230601,214500,98387100,168000,168000,168000,168000,0
20230601,214400,98387100,168000,168000,168000,168000,0
20230601,214300,98387100,168000,168000,168000,168000,0
20230601,214200,98387100,168000,168000,168000,168000,0
20230601,214100,98387100,168000,168000,168000,168000,0
20230601,214000,98387100,168000,168000,168000,168000,0
20230601,213900,98387100,168000,168000,168000,168000,0
20230601,213800,98387100,168000,168000,168000,168000,0
20230601,213700,98387100,168000,168000,168000,168000,0
20230601,213600,98387100,168000,168000,168000,168000,0
20230601,213500,98387100,168000,168000,168000,168000,0
20230601,213400,98387100,168000,168000,168000,168000,0
20230601,213300,98387100,168000,168000,168000,168000,0
20230601,213200,98387100,168000,168000,168000,168000,0
20230601,213100,98387100,168000,168000,168000,168000,0
20230601,213000,98387100,168000,168000,168000,168000,0
20230601,212900,98387100,168000,168000,168000,168000,0
20230601,212800,98387100,168000,168000,168000,168000,0
20230601,212700,98387100,168000,168000,168000,168000,0
20230601,212600,98387100,168000,168000,168000,168000,0
20230601,212500,98387100,168000,168000,168000,168000,0
20230601,212400,98387100,168000,168000,168000,168000,0
20230601,212300,98387100,168000,168000,168000,168000,0
20230601,212200,98387100,168000,168000,168000,168000,0
20230601,212100,98387100,168000,168000,168000,168000,0
20230601,212000,98387100,168000,168000,168000,168000,0
20230601,211900,98387100,168000,168000,168000,168000,0
20230601,211800,98387100,168000,168000,168000,168000,17
20230601,211700,98387100,168000,168000,168000,168000,0
20230601,211600,98387100,168000,168000,168000,168000,0
20230601,211500,98387100,168000,168000,168000,168000,0
20230601,211400,98387100,168000,168000,168000,168000,0
20230601,211300,98387100,168000,168000,168000,168000,0
20230601,211200,98387100,168000,168000,168000,168000,0
20230601,211100,98387100,168000,168000,168000,168000,0
20230601,211000,98387100,168000,168000,168000,168000,0
20230601,210900,98387100,168000,168000,168000,168000,0
20230601,210800,98387100,168000,168000,168000,168000,0
20230601,210700,98387100,168000,168000,168000,168000,0
20230601,210600,98387100,168000,168000,168000,168000,0
20230601,210500,98387100,168000,168000,168000,168000,0
20230601,210400,98387100,168000,168000,168000,168000,0
20230601,210300,98387100,168000,168000,168000,168000,0
20230601,210200,98387100,168000,168000,168000,168000,0
20230601,210100,98387100,168000,168000,168000,168000,0
20230601,210000,98387100,168000,168000,168000,168000,0
20230601,205900,98387100,168000,168000,168000,168000,0
20230601,205800,98387100,168000,168000,168000,168000,0
20230601,205700,98387100,168000,168000,168000,168000,0
20230601,205600,98387100,168000,168000,168000,168000,0
20230601,205500,98387100,168000,168000,168000,168000,0
20230601,205400,98387100,168000,168000,168000,168000,0
20230601,205300,98387100,168000,168000,168000,168000,0
20230601,205200,98387100,168000,168000,168000,168000,0
20230601,205100,98387100,168000,168000,168000,168000,0
20230601,205000,98387100,168000,168000,168000,168000,0
20230601,204900,98387100,168000,168000,168000,168000,0
20230601,204800,98387100,168000,168000,168000,168000,17
20230601,204700,98387100,168000,168000,168000,168000,0
20230601,204600,98387100,168000,168000,168000,168000,0
20230601,204500,98387100,168000,168000,168000,168000,0
20230601,204400,98387100,168000,168000,168000,168000,0
20230601,204300,98387100,168000,168000,168000,168000,0
20230601,204200,98387100,168000,168000,168000,168000,0
20230601,204100,98387100,168000,168000,168000,168000,0
20230601,204000,98387100,168000,168000,168000,168000,0
20230601,203900,98387100,168000,168000,168000,168000,0
20230601,203800,98387100,168000,168000,168000,168000,0
20230601,203700,98387100,168000,168000,168000,168000,0
20230601,203600,98387100,168000,168000,168000,168000,0
20230601,203500,98387100,168000,168000,168000,168000,0
20230601,203400,98387100,168000,168000,168000,168000,0
20230601,203300,98387100,168000,168000,168000,168000,0
20230601,203200,98387100,168000,168000,168000,168000,0
20230601,203100,98387100,168000,168000,168000,168000,0
20230601,203000,98387100,168000,168000,168000,168000,0
20230601,202900,98387100,168000,168000,168000,168000,0
20230601,202800,98387100,168000,168000,168000,168000,0
20230601,202700,98387100,168000,168000,168000,168000,0
20230601,202600,98387100,168000,168000,168000,168000,0
20230601,202500,98387100,168000,168000,168000,168000,0
20230601,202400,98387100,168000,168000,168000,168000,0
20230601,202300,98387100,168000,168000,168000,168000,0
20230601,202200,98387100,168000,168000,168000,168000,0
20230601,202100,98387100,168000,168000,168000,168000,0
20230601,202000,98387100,168000,168000,168000,168000,0
20230601,201900,98387100,168000,168000,168000,168000,0
20230601,201800,98387100,168000,168000,168000,168000,17
20230601,201700,98387100,168000,168000,168000,168000,0
20230601,201600,98387100,168000,168000,168000,168000,0
20230601,201500,98387100,168000,168000,168000,168000,0
20230601,201400,98387100,168000,168000,168000,168000,0
20230601,201300,98387100,168000,168000,168000,168000,0
20230601,201200,98387100,168000,168000,168000,168000,0
20230601,201100,98387100,168000,168000,168000,168000,0
20230601,201000,98387100,168000,168000,168000,168000,0
20230601,200900,98387100,168000,168000,168000,168000,0
20230601,200800,98387100,168000,168000,168000,168000,0
20230601,200700,98387100,168000,168000,168000,168000,0
20230601,200600,98387100,168000,168000,168000,168000,0
20230601,200500,98387100,168000,168000,168000,168000,0
20230601,200400,98387100,168000,168000,168000,168000,0
20230601,200300,98387100,168000,168000,168000,168000,0
20230601,200200,98387100,168000,168000,168000,168000,0
20230601,200100,98387100,168000,168000,168000,168000,0
20230601,200000,98387100,168000,168000,168000,168000,0
20230601,195900,98387100,168000,168000,168000,168000,0
20230601,195800,98387100,168000,168000,168000,168000,0
20230601,195700,98387100,168000,168000,168000,168000,0
20230601,195600,98387100,168000,168000,168000,168000,0
20230601,195500,98387100,168000,168000,168000,168000,0
20230601,195400,98387100,168000,168000,168000,168000,0
20230601,195300,98387100,168000,168000,168000,168000,0
20230601,195200,98387100,168000,168000,168000,168000,0
20230601,195100,98387100,168000,168000,168000,168000,0
20230601,195000,98387100,168000,168000,168000,168000,0
20230601,194900,98387100,168000,168000,168000,168000,0
20230601,194800,98387100,168000,168000,168000,168000,17
20230601,194700,98387100,168000,168000,168000,168000,0
20230601,194600,98387100,168000,168000,168000,168000,0
20230601,194500,98387100,168000,168000,168000,168000,0
20230601,194400,98387100,168000,168000,168000,168000,0
20230601,194300,98387100,168000,168000,168000,168000,0
20230601,194200,98387100,168000,168000,168000,168000,0
20230601,194100,98387100,168000,168000,168000,168000,0
20230601,194000,98387100,168000,168000,168000,168000,0
20230601,193900,98387100,168000,168000,168000,168000,0
20230601,193800,98387100,168000,168000,168000,168000,0
20230601,193700,98387100,168000,168000,168000,168000,0
20230601,193600,98387100,168000,168000,168000,168000,0
20230601,193500,98387100,168000,168000,168000,168000,0
20230601,193400,98387100,168000,168000,168000,168000,0
20230601,193300,98387100,168000,168000,168000,168000,0
20230601,193200,98387100,168000,168000,168000,168000,0
20230601,193100,98387100,168000,168000,168000,168000,0
20230601,193000,98387100,168000,168000,168000,168000,0
20230601,192900,98387100,168000,168000,168000,168000,0
20230601,192800,98387100,168000,168000,168000,168000,0
20230601,192700,98387100,168000,168000,168000,168000,0
20230601,192600,98387100,168000,168000,168000,168000,0
20230601,192500,98387100,168000,168000,168000,168000,0
20230601,192400,98387100,168000,168000,168000,168000,0
20230601,192300,98387100,168000,168000,168000,168000,0
20230601,192200,98387100,168000,168000,168000,168000,0
20230601,192100,98387100,168000,168000,168000,168000,0
20230601,192000,98387100,168000,168000,168000,168000,0
20230601,191900,98387100,168000,168000,168000,168000,0
20230601,191800,98387100,168000,168000,168000,168000,17
20230601,191700,98387100,168000,168000,168000,168000,0
20230601,191600,98387100,168000,168000,168000,168000,0
20230601,191500,98387100,168000,168000,168000,168000,0
20230601,191400,98387100,168000,168000,168000,168000,0
20230601,191300,98387100,168000,168000,168000,168000,0
20230601,191200,98387100,168000,168000,168000,168000,0
20230601,191100,98387100,168000,168000,168000,168000,0
20230601,191000,98387100,168000,168000,168000,168000,0
20230601,190900,98387100,168000,168000,168000,168000,0
20230601,190800,98387100,168000,168000,168000,168000,0
20230601,190700,98387100,168000,168000,168000,168000,0
20230601,190600,98387100,168000,168000,168000,168000,0
20230601,190500,98387100,168000,168000,168000,168000,0
20230601,190400,98387100,168000,168000,168000,168000,0
20230601,190300,98387100,168000,168000,168000,168000,0
20230601,190200,98387100,168000,168000,168000,168000,0
20230601,190100,98387100,168000,168000,168000,168000,0
20230601,190000,98387100,168000,168000,168000,168000,0
20230601,185900,98387100,168000,168000,168000,168000,0
20230601,185800,98387100,168000,168000,168000,168000,0
20230601,185700,98387100,168000,168000,168000,168000,0
20230601,185600,98387100,168000,168000,168000,168000,0
20230601,185500,98387100,168000,168000,168000,168000,0
20230601,185400,98387100,168000,168000,168000,168000,0
20230601,185300,98387100,168000,168000,168000,168000,0
20230601,185200,98387100,168000,168000,168000,168000,0
20230601,185100,98387100,168000,168000,168000,168000,0
20230601,185000,98387100,168000,168000,168000,168000,0
20230601,184900,98387100,168000,168000,168000,168000,0
20230601,184800,98387100,168000,168000,168000,168000,17
20230601,184700,98387100,168000,168000,168000,168000,0
20230601,184600,98387100,168000,168000,168000,168000,0
20230601,184500,98387100,168000,168000,168000,168000,0
20230601,184400,98387100,168000,168000,168000,168000,0
20230601,184300,98387100,168000,168000,168000,168000,0
20230601,184200,98387100,168000,168000,168000,168000,0
20230601,184100,98387100,168000,168000,168000,168000,0
20230601,184000,98387100,168000,168000,168000,168000,0
20230601,183900,98387100,168000,168000,168000,168000,0
20230601,183800,98387100,168000,168000,168000,168000,0
20230601,183700,98387100,168000,168000,168000,168000,0
20230601,183600,98387100,168000,168000,168000,168000,0
20230601,183500,98387100,168000,168000,168000,168000,0
20230601,183400,98387100,168000,168000,168000,168000,0
20230601,183300,98387100,168000,168000,168000,168000,0
20230601,183200,98387100,168000,168000,168000,168000,0
20230601,183100,98387100,168000,168000,168000,168000,0
20230601,183000,98387100,168000,168000,168000,168000,0
20230601,182900,98387100,168000,168000,168000,168000,0
20230601,182800,98387100,168000,168000,168000,168000,0
20230601,182700,98387100,168000,168000,168000,168000,0
20230601,182600,98387100,168000,168000,168000,168000,0
20230601,182500,98387100,168000,168000,168000,168000,0
20230601,182400,98387100,168000,168000,168000,168000,0
20230601,182300,98387100,168000,168000,168000,168000,0
20230601,182200,98387100,168000,168000,168000,168000,0
20230601,182100,98387100,168000,168000,168000,168000,0
20230601,182000,98387100,168000,168000,168000,168000,0
20230601,181900,98387100,168000,168000,168000,168000,0
20230601,181800,98387100,168000,168000,168000,168000,17
20230601,181700,98387100,168000,168000,168000,168000,0
20230601,181600,98387100,168000,168000,168000,168000,0
20230601,181500,98387100,168000,168000,168000,168000,0
20230601,181400,98387100,168000,168000,168000,168000,0
20230601,181300,98387100,168000,168000,168000,168000,0
20230601,181200,98387100,168000,168000,168000,168000,0
20230601,181100,98387100,168000,168000,168000,168000,0
20230601,181000,98387100,168000,168000,168000,168000,0
20230601,180900,98387100,168000,168000,168000,168000,0
20230601,180800,98387100,168000,168000,168000,168000,0
20230601,180700,98387100,168000,168000,168000,168000,0
20230601,180600,98387100,168000,168000,168000,168000,0
20230601,180500,98387100,168000,168000,168000,168000,0
20230601,180400,98387100,168000,168000,168000,168000,0
20230601,180300,98387100,168000,168000,168000,168000,0
20230601,180200,98387100,168000,168000,168000,168000,0
20230601,180100,98387100,168000,168000,168000,168000,0
20230601,180000,98387100,168000,168000,168000,168000,0
20230601,175900,98387100,168000,168000,168000,168000,0
20230601,175800,98387100,168000,168000,168000,168000,0
20230601,175700,98387100,168000,168000,168000,168000,0
20230601,175600,98387100,168000,168000,168000,168000,0
20230601,175500,98387100,168000,168000,168000,168000,0
20230601,175400,98387100,168000,168000,168000,168000,0
20230601,175300,98387100,168000,168000,168000,168000,0
20230601,175200,98387100,168000,168000,168000,168000,0
20230601,175100,98387100,168000,168000,168000,168000,0
20230601,175000,98387100,168000,168000,168000,168000,0
20230601,174900,98387100,168000,168000,168000,168000,0
20230601,174800,98387100,168000,168000,168000,168000,17
20230601,174700,98387100,168000,168000,168000,168000,0
20230601,174600,98387100,168000,168000,168000,168000,0
20230601,174500,98387100,168000,168000,168000,168000,0
20230601,174400,98387100,168000,168000,168000,168000,0
20230601,174300,98387100,168000,168000,168000,168000,0
20230601,174200,98387100,168000,168000,168000,168000,0
20230601,174100,98387100,168000,168000,168000,168000,0
20230601,174000,98387100,168000,168000,168000,168000,0
20230601,173900,98387100,168000,168000,168000,168000,0
20230601,173800,98387100,168000,168000,168000,168000,0
20230601,173700,98387100,168000,168000,168000,168000,0
20230601,173600,98387100,168000,168000,168000,168000,0
20230601,173500,98387100,168000,168000,168000,168000,0
20230601,173400,98387100,168000,168000,168000,168000,0
20230601,173300,98387100,168000,168000,168000,168000,0
20230601,173200,98387100,168000,168000,168000,168000,0
20230601,173100,98387100,168000,168000,168000,168000,0
20230601,173000,98387100,168000,168000,168000,168000,0
20230601,172900,98387100,168000,168000,168000,168000,0
20230601,172800,98387100,168000,168000,168000,168000,0
20230601,172700,98387100,168000,168000,168000,168000,0
20230601,172600,98387100,168000,168000,168000,168000,0
20230601,172500,98387100,168000,168000,168000,168000,0
20230601,172400,98387100,168000,168000,168000,168000,0
20230601,172300,98387100,168000,168000,168000,168000,0
20230601,172200,98387100,168000,168000,168000,168000,0
20230601,172100,98387100,168000,168000,168000,168000,0
20230601,172000,98387100,168000,168000,168000,168000,0
20230601,171900,98387100,168000,168000,168000,168000,0
20230601,171800,98387100,168000,168000,168000,168000,17
20230601,171700,98387100,168000,168000,168000,168000,0
20230601,171600,98387100,168000,168000,168000,168000,0
20230601,171500,98387100,168000,168000,168000,168000,0
20230601,171400,98387100,168000,168000,168000,168000,0
20230601,171300,98387100,168000,168000,168000,168000,0
20230601,171200,98387100,168000,168000,168000,168000,0
20230601,171100,98387100,168000,168000,168000,168000,0
20230601,171000,98387100,168000,168000,168000,168000,0
20230601,170900,98387100,168000,168000,168000,168000,0
20230601,170800,98387100,168000,168000,168000,168000,0
20230601,170700,98387100,168000,168000,168000,168000,0
20230601,170600,98387100,168000,168000,168000,168000,0
20230601,170500,98387100,168000,168000,168000,168000,0
20230601,170400,98387100,168000,168000,168000,168000,0
20230601,170300,98387100,168000,168000,168000,168000,0
20230601,170200,98387100,168000,168000,168000,168000,0
20230601,170100,98387100,168000,168000,168000,168000,0
20230601,170000,98387100,168000,168000,168000,168000,0
20230601,165900,98387100,168000,168000,168000,168000,0
20230601,165800,98387100,168000,168000,168000,168000,0
20230601,165700,98387100,168000,168000,168000,168000,0
20230601,165600,98387100,168000,168000,168000,168000,0
20230601,165500,98387100,168000,168000,168000,168000,0
20230601,165400,98387100,168000,168000,168000,168000,0
20230601,165300,98387100,168000,168000,168000,168000,0
20230601,165200,98387100,168000,168000,168000,168000,0
20230601,165100,98387100,168000,168000,168000,168000,0
20230601,165000,98387100,168000,168000,168000,168000,0
20230601,164900,98387100,168000,168000,168000,168000,0
20230601,164800,98387100,168000,168000,168000,168000,17
20230601,164700,98387100,168000,168000,168000,168000,0
20230601,164600,98387100,168000,168000,168000,168000,0
20230601,164500,98387100,168000,168000,168000,168000,0
20230601,164400,98387100,168000,168000,168000,168000,0
20230601,164300,98387100,168000,168000,168000,168000,0
20230601,164200,98387100,168000,168000,168000,168000,0
20230601,164100,98387100,168000,168000,168000,168000,0
20230601,164000,98387100,168000,168000,168000,168000,0
20230601,163900,98387100,168000,168000,168000,168000,0
20230601,163800,98387100,168000,168000,168000,168000,0
20230601,163700,98387100,168000,168000,168000,168000,0
20230601,163600,98387100,168000,168000,168000,168000,0
20230601,163500,98387100,168000,168000,168000,168000,0
20230601,163400,98387100,168000,168000,168000,168000,0
20230601,163300,98387100,168000,168000,168000,168000,0
20230601,163200,98387100,168000,168000,168000,168000,0
20230601,163100,98387100,168000,168000,168000,168000,0
20230601,163000,98387100,168000,168000,168000,168000,0
20230601,162900,98387100,168000,168000,168000,168000,0
20230601,162800,98387100,168000,168000,168000,168000,0
20230601,162700,98387100,168000,168000,168000,168000,0
20230601,162600,98387100,168000,168000,168000,168000,0
20230601,162500,98387100,168000,168000,168000,168000,0
20230601,162400,98387100,168000,168000,168000,168000,0
20230601,162300,98387100,168000,168000,168000,168000,0
20230601,162200,98387100,168000,168000,168000,168000,0
20230601,162100,98387100,168000,168000,168000,168000,0
20230601,162000,98387100,168000,168000,168000,168000,0
20230601,161900,98387100,168000,168000,168000,168000,0
20230601,161800,98387100,168000,168000,168000,168000,17
20230601,161700,98387100,168000,168000,168000,168000,0
20230601,161600,98387100,168000,168000,168000,168000,0
20230601,161500,98387100,168000,168000,168000,168000,0
20230601,161400,98387100,168000,168000,168000,168000,0
20230601,161300,98387100,168000,168000,168000,168000,0
20230601,161200,98387100,168000,168000,168000,168000,0
20230601,161100,98387100,168000,168000,168000,168000,0
20230601,161000,98387100,168000,168000,168000,168000,0
20230601,160900,98387100,168000,168000,168000,168000,0
20230601,160800,98387100,168000,168000,168000,168000,0
20230601,160700,98387100,168000,168000,168000,168000,0
20230601,160600,98387100,168000,168000,168000,168000,0
20230601,160500,98387100,168000,168000,168000,168000,0
20230601,160400,98387100,168000,168000,168000,168000,0
20230601,160300,98387100,168000,168000,168000,168000,0
20230601,160200,98387100,168000,168000,168000,168000,0
20230601,160100,98387100,168000,168000,168000,168000,0
20230601,160000,98387100,168000,168000,168000,168000,0
20230601,155900,98387100,168000,168000,168000,168000,0
20230601,155800,98387100,168000,168000,168000,168000,0
20230601,155700,98387100,168000,168000,168000,168000,0
20230601,155600,98387100,168000,168000,168000,168000,0
20230601,155500,98387100,168000,168000,168000,168000,0
20230601,155400,98387100,168000,168000,168000,168000,0
20230601,155300,98387100,168000,168000,168000,168000,0
20230601,155200,98387100,168000,168000,168000,168000,0
20230601,155100,98387100,168000,168000,168000,168000,0
20230601,155000,98387100,168000,168000,168000,168000,0
20230601,154900,98387100,168000,168000,168000,168000,0
20230601,154800,98387100,168000,168000,168000,168000,17
20230601,154700,98387100,168000,168000,168000,168000,0
20230601,154600,98387100,168000,168000,168000,168000,0
20230601,154500,98387100,168000,168000,168000,168000,0
20230601,154400,98387100,168000,168000,168000,168000,0
20230601,154300,98387100,168000,168000,168000,168000,0
20230601,154200,98387100,168000,168000,168000,168000,0
20230601,154100,98387100,168000,168000,168000,168000,0
20230601,154000,98387100,168000,168000,168000,168000,0
20230601,153900,98387100,168000,168000,168000,168000,0
20230601,153800,98387100,168000,168000,168000,168000,0
20230601,153700,98387100,168000,168000,168000,168000,0
20230601,153600,98387100,168000,168000,168000,168000,0
20230601,153500,98387100,168000,168000,168000,168000,0
20230601,153400,98387100,168000,168000,168000,168000,0
20230601,153300,98387100,168000,168000,168000,168000,0
20230601,153200,98387100,168000,168000,168000,168000,0
20230601,153100,98387100,168000,168000,168000,168000,0
20230601,153000,98387100,168000,168000,168000,168000,17
20230601,152900,95531100,167100,167100,167100,167100,0
20230601,152800,95531100,167100,167100,167100,167100,0
20230601,152700,95531100,167100,167100,167100,167100,0
20230601,152600,95531100,167100,167100,167100,167100,0
20230601,152500,95531100,167100,167100,167100,167100,0
20230601,152400,95531100,167100,167100,167100,167100,0
20230601,152300,95531100,167100,167100,167100,167100,0
20230601,152200,95531100,167100,167100,167100,167100,0
20230601,152100,95531100,167100,167100,167100,167100,0
20230601,152000,95531100,167100,167100,167100,167100,0
20230601,151900,95531100,167100,167100,167100,167100,59
20230601,151800,85672200,167100,167100,167100,167100,36
20230601,151700,79656600,167200,167100,167200,167100,18
20230601,151600,76647100,167200,167200,167200,167200,12
20230601,151500,74640700,167400,167400,167400,167400,10
20230601,151400,72966700,167400,167400,167400,167400,0
20230601,151300,72966700,167400,167400,167400,167400,5
20230601,151200,72129700,167400,167400,167400,167400,0
20230601,151100,72129700,167400,167400,167400,167400,0
20230601,151000,72129700,167400,167400,167400,167400,1
20230601,150900,71962300,167600,167600,167600,167600,1
20230601,150800,71794700,167500,167500,167500,167500,0
20230601,150700,71794700,167500,167500,167500,167500,14
20230601,150600,69449700,167600,167600,167600,167600,0
20230601,150500,69449700,167600,167600,167600,167600,0
20230601,150400,69449700,167600,167600,167600,167600,1
20230601,150300,69282100,167600,167600,167600,167600,1
20230601,150200,69114500,167600,167600,167600,167600,1
20230601,150100,68946900,167600,167800,167800,167600,6
20230601,150000,67940700,167800,167800,167800,167800,1
20230601,145900,67772900,167900,167900,167900,167900,4
20230601,145800,67101300,167900,167900,167900,167900,0
20230601,145700,67101300,167900,167900,167900,167900,0
20230601,145600,67101300,167900,167900,167900,167900,1
20230601,145500,66933400,167900,167900,167900,167900,0
20230601,145400,66933400,167900,167900,167900,167900,0
20230601,145300,66933400,167900,167900,167900,167900,1
20230601,145200,66765500,167900,167900,167900,167900,0
20230601,145100,66765500,167900,167900,167900,167900,1
20230601,145000,66597600,167800,167800,167800,167800,3
20230601,144900,66094200,167900,167900,167900,167900,0
20230601,144800,66094200,167900,167900,167900,167900,0
20230601,144700,66094200,167900,167900,167900,167900,1
20230601,144600,65926300,167900,167900,167900,167900,1
20230601,144500,65758400,167900,167700,167900,167700,3
20230601,144400,65254900,167700,167700,167700,167700,0
20230601,144300,65254900,167700,167700,167700,167700,1
20230601,144200,65087200,167700,167700,167700,167700,0
20230601,144100,65087200,167700,167700,167700,167700,0
20230601,144000,65087200,167700,167700,167700,167700,0
20230601,143900,65087200,167700,167700,167700,167700,2
20230601,143800,64751800,167600,167600,167600,167600,0
20230601,143700,64751800,167600,167600,167600,167600,0
20230601,143600,64751800,167600,167600,167600,167600,0
20230601,143500,64751800,167600,167600,167600,167600,0
20230601,143400,64751800,167600,167600,167600,167600,0
20230601,143300,64751800,167600,167600,167600,167600,0
20230601,143200,64751800,167600,167600,167600,167600,0
20230601,143100,64751800,167600,167600,167600,167600,1
20230601,143000,64584200,167600,167600,167600,167600,0
20230601,142900,64584200,167600,167600,167600,167600,0
20230601,142800,64584200,167600,167600,167600,167600,0
20230601,142700,64584200,167600,167600,167600,167600,0
20230601,142600,64584200,167600,167600,167600,167600,0
20230601,142500,64584200,167600,167600,167600,167600,0
20230601,142400,64584200,167600,167600,167600,167600,0
20230601,142300,64584200,167600,167600,167600,167600,1
20230601,142200,64416600,167600,167600,167600,167600,2
20230601,142100,64081400,167500,167500,167500,167500,0
20230601,142000,64081400,167500,167500,167500,167500,0
20230601,141900,64081400,167500,167500,167500,167500,0
20230601,141800,64081400,167500,167500,167500,167500,0
20230601,141700,64081400,167500,167500,167500,167500,0
20230601,141600,64081400,167500,167500,167500,167500,0
20230601,141500,64081400,167500,167500,167500,167500,0
20230601,141400,64081400,167500,167500,167500,167500,0
20230601,141300,64081400,167500,167500,167500,167500,0
20230601,141200,64081400,167500,167500,167500,167500,0
20230601,141100,64081400,167500,167500,167500,167500,0
20230601,141000,64081400,167500,167500,167500,167500,0
20230601,140900,64081400,167500,167500,167500,167500,0
20230601,140800,64081400,167500,167500,167500,167500,0
20230601,140700,64081400,167500,167500,167500,167500,1
20230601,140600,63913900,167700,167700,167700,167700,0
20230601,140500,63913900,167700,167700,167700,167700,0
20230601,140400,63913900,167700,167700,167700,167700,0
20230601,140300,63913900,167700,167700,167700,167700,0
20230601,140200,63913900,167700,167700,167700,167700,0
20230601,140100,63913900,167700,167700,167700,167700,0
20230601,140000,63913900,167700,167700,167700,167700,0
20230601,135900,63913900,167700,167700,167700,167700,0
20230601,135800,63913900,167700,167700,167700,167700,0
20230601,135700,63913900,167700,167700,167700,167700,0
20230601,135600,63913900,167700,167700,167700,167700,0
20230601,135500,63913900,167700,167700,167700,167700,0
20230601,135400,63913900,167700,167700,167700,167700,1
20230601,135300,63746200,167500,167500,167500,167500,0
20230601,135200,63746200,167500,167500,167500,167500,0
20230601,135100,63746200,167500,167500,167500,167500,0
20230601,135000,63746200,167500,167500,167500,167500,0
20230601,134900,63746200,167500,167500,167500,167500,0
20230601,134800,63746200,167500,167500,167500,167500,0
20230601,134700,63746200,167500,167500,167500,167500,0
20230601,134600,63746200,167500,167500,167500,167500,0
20230601,134500,63746200,167500,167500,167500,167500,0
20230601,134400,63746200,167500,167500,167500,167500,0
20230601,134300,63746200,167500,167500,167500,167500,1
20230601,134200,63578700,167600,167600,167600,167600,0
20230601,134100,63578700,167600,167600,167600,167600,0
20230601,134000,63578700,167600,167600,167600,167600,0
20230601,133900,63578700,167600,167600,167600,167600,0
20230601,133800,63578700,167600,167600,167600,167600,0
20230601,133700,63578700,167600,167600,167600,167600,0
20230601,133600,63578700,167600,167600,167600,167600,0
20230601,133500,63578700,167600,167600,167600,167600,0
20230601,133400,63578700,167600,167600,167600,167600,0
20230601,133300,63578700,167600,167600,167600,167600,0
20230601,133200,63578700,167600,167600,167600,167600,0
20230601,133100,63578700,167600,167600,167600,167600,0
20230601,133000,63578700,167600,167600,167600,167600,0
20230601,132900,63578700,167600,167600,167600,167600,0
20230601,132800,63578700,167600,167600,167600,167600,0
20230601,132700,63578700,167600,167600,167600,167600,0
20230601,132600,63578700,167600,167600,167600,167600,0
20230601,132500,63578700,167600,167600,167600,167600,5
20230601,132400,62740700,167600,167600,167600,167600,0
20230601,132300,62740700,167600,167600,167600,167600,0
20230601,132200,62740700,167600,167600,167600,167600,0
20230601,132100,62740700,167600,167600,167600,167600,0
20230601,132000,62740700,167600,167600,167600,167600,0
20230601,131900,62740700,167600,167600,167600,167600,1
20230601,131800,62573100,167600,167600,167600,167600,0
20230601,131700,62573100,167600,167600,167600,167600,0
20230601,131600,62573100,167600,167600,167600,167600,0
20230601,131500,62573100,167600,167600,167600,167600,0
20230601,131400,62573100,167600,167600,167600,167600,0
20230601,131300,62573100,167600,167600,167600,167600,0
20230601,131200,62573100,167600,167600,167600,167600,0
20230601,131100,62573100,167600,167600,167600,167600,0
20230601,131000,62573100,167600,167600,167600,167600,0
20230601,130900,62573100,167600,167600,167600,167600,0
20230601,130800,62573100,167600,167600,167600,167600,0
20230601,130700,62573100,167600,167600,167600,167600,0
20230601,130600,62573100,167600,167600,167600,167600,0
20230601,130500,62573100,167600,167600,167600,167600,0
20230601,130400,62573100,167600,167600,167600,167600,0
20230601,130300,62573100,167600,167600,167600,167600,0
20230601,130200,62573100,167600,167600,167600,167600,0
20230601,130100,62573100,167600,167600,167600,167600,0
20230601,130000,62573100,167600,167600,167600,167600,0
20230601,125900,62573100,167600,167700,167700,167600,2
20230601,125800,62237800,167700,167700,167700,167700,0
20230601,125700,62237800,167700,167700,167700,167700,0
20230601,125600,62237800,167700,167700,167700,167700,0
20230601,125500,62237800,167700,167700,167700,167700,0
20230601,125400,62237800,167700,167700,167700,167700,0
20230601,125300,62237800,167700,167700,167700,167700,0
20230601,125200,62237800,167700,167700,167700,167700,0
20230601,125100,62237800,167700,167700,167700,167700,0
20230601,125000,62237800,167700,167700,167700,167700,0
20230601,124900,62237800,167700,167700,167700,167700,0
20230601,124800,62237800,167700,167700,167700,167700,0
20230601,124700,62237800,167700,167700,167700,167700,0
20230601,124600,62237800,167700,167700,167700,167700,0
20230601,124500,62237800,167700,167700,167700,167700,0
20230601,124400,62237800,167700,167700,167700,167700,0
20230601,124300,62237800,167700,167700,167700,167700,0
20230601,124200,62237800,167700,167700,167700,167700,0
20230601,124100,62237800,167700,167700,167700,167700,0
20230601,124000,62237800,167700,167700,167700,167700,0
20230601,123900,62237800,167700,167700,167700,167700,0
20230601,123800,62237800,167700,167700,167700,167700,0
20230601,123700,62237800,167700,167700,167700,167700,0
20230601,123600,62237800,167700,167700,167700,167700,0
20230601,123500,62237800,167700,167700,167700,167700,0
20230601,123400,62237800,167700,167700,167700,167700,0
20230601,123300,62237800,167700,167700,167700,167700,0
20230601,123200,62237800,167700,167700,167700,167700,4
20230601,123100,61567000,167700,167700,167700,167700,0
20230601,123000,61567000,167700,167700,167700,167700,0
20230601,122900,61567000,167700,167700,167700,167700,0
20230601,122800,61567000,167700,167700,167700,167700,0
20230601,122700,61567000,167700,167700,167700,167700,7
20230601,122600,60393100,167600,167600,167600,167600,0
20230601,122500,60393100,167600,167600,167600,167600,0
20230601,122400,60393100,167600,167600,167600,167600,0
20230601,122300,60393100,167600,167600,167600,167600,0
20230601,122200,60393100,167600,167600,167600,167600,0
20230601,122100,60393100,167600,167600,167600,167600,0
20230601,122000,60393100,167600,167600,167600,167600,0
20230601,121900,60393100,167600,167600,167600,167600,0
20230601,121800,60393100,167600,167600,167600,167600,0
20230601,121700,60393100,167600,167600,167600,167600,0
20230601,121600,60393100,167600,167600,167600,167600,0
20230601,121500,60393100,167600,167600,167600,167600,0
20230601,121400,60393100,167600,167600,167600,167600,0
20230601,121300,60393100,167600,167600,167600,167600,0
20230601,121200,60393100,167600,167600,167600,167600,0
20230601,121100,60393100,167600,167600,167600,167600,0
20230601,121000,60393100,167600,167600,167600,167600,0
20230601,120900,60393100,167600,167600,167600,167600,0
20230601,120800,60393100,167600,167600,167600,167600,0
20230601,120700,60393100,167600,167600,167600,167600,0
20230601,120600,60393100,167600,167600,167600,167600,0
20230601,120500,60393100,167600,167600,167600,167600,0
20230601,120400,60393100,167600,167600,167600,167600,0
20230601,120300,60393100,167600,167600,167600,167600,0
20230601,120200,60393100,167600,167600,167600,167600,0
20230601,120100,60393100,167600,167600,167600,167600,0
20230601,120000,60393100,167600,167600,167600,167600,0
20230601,115900,60393100,167600,167600,167600,167600,0
20230601,115800,60393100,167600,167600,167600,167600,0
20230601,115700,60393100,167600,167600,167600,167600,0
20230601,115600,60393100,167600,167600,167600,167600,0
20230601,115500,60393100,167600,167600,167600,167600,0
20230601,115400,60393100,167600,167600,167600,167600,0
20230601,115300,60393100,167600,167600,167600,167600,0
20230601,115200,60393100,167600,167600,167600,167600,0
20230601,115100,60393100,167600,167600,167600,167600,0
20230601,115000,60393100,167600,167600,167600,167600,0
20230601,114900,60393100,167600,167600,167600,167600,0
20230601,114800,60393100,167600,167600,167600,167600,0
20230601,114700,60393100,167600,167600,167600,167600,0
20230601,114600,60393100,167600,167600,167600,167600,0
20230601,114500,60393100,167600,167600,167600,167600,0
20230601,114400,60393100,167600,167600,167600,167600,0
20230601,114300,60393100,167600,167600,167600,167600,0
20230601,114200,60393100,167600,167600,167600,167600,0
20230601,114100,60393100,167600,167600,167600,167600,0
20230601,114000,60393100,167600,167600,167600,167600,0
20230601,113900,60393100,167600,167600,167600,167600,0
20230601,113800,60393100,167600,167600,167600,167600,0
20230601,113700,60393100,167600,167600,167600,167600,0
20230601,113600,60393100,167600,167600,167600,167600,0
20230601,113500,60393100,167600,167600,167600,167600,0
20230601,113400,60393100,167600,167600,167600,167600,0
20230601,113300,60393100,167600,167600,167600,167600,1
20230601,113200,60225500,167700,167700,167700,167700,0
20230601,113100,60225500,167700,167700,167700,167700,0
20230601,113000,60225500,167700,167700,167700,167700,7
20230601,112900,59051600,167600,167600,167600,167600,0
20230601,112800,59051600,167600,167600,167600,167600,0
20230601,112700,59051600,167600,167600,167600,167600,0
20230601,112600,59051600,167600,167600,167600,167600,0
20230601,112500,59051600,167600,167600,167600,167600,0
20230601,112400,59051600,167600,167600,167600,167600,0
20230601,112300,59051600,167600,167600,167600,167600,0
20230601,112200,59051600,167600,167600,167600,167600,0
20230601,112100,59051600,167600,167600,167600,167600,0
20230601,112000,59051600,167600,167600,167600,167600,0
20230601,111900,59051600,167600,167600,167600,167600,0
20230601,111800,59051600,167600,167600,167600,167600,0
20230601,111700,59051600,167600,167600,167600,167600,0
20230601,111600,59051600,167600,167600,167600,167600,0
20230601,111500,59051600,167600,167600,167600,167600,0
20230601,111400,59051600,167600,167600,167600,167600,0
20230601,111300,59051600,167600,167600,167600,167600,0
20230601,111200,59051600,167600,167600,167600,167600,0
20230601,111100,59051600,167600,167600,167600,167600,0
20230601,111000,59051600,167600,167600,167600,167600,0
20230601,110900,59051600,167600,167600,167600,167600,0
20230601,110800,59051600,167600,167600,167600,167600,0
20230601,110700,59051600,167600,167600,167600,167600,0
20230601,110600,59051600,167600,167600,167600,167600,0
20230601,110500,59051600,167600,167600,167600,167600,0
20230601,110400,59051600,167600,167600,167600,167600,0
20230601,110300,59051600,167600,167600,167600,167600,0
20230601,110200,59051600,167600,167600,167600,167600,2
20230601,110100,58716400,167600,167600,167600,167600,0
20230601,110000,58716400,167600,167600,167600,167600,0
20230601,105900,58716400,167600,167600,167600,167600,0
20230601,105800,58716400,167600,167600,167600,167600,0
20230601,105700,58716400,167600,167600,167600,167600,0
20230601,105600,58716400,167600,167600,167600,167600,0
20230601,105500,58716400,167600,167600,167600,167600,0
20230601,105400,58716400,167600,167600,167600,167600,0
20230601,105300,58716400,167600,167600,167600,167600,0
20230601,105200,58716400,167600,167600,167600,167600,0
20230601,105100,58716400,167600,167600,167600,167600,5
20230601,105000,57878400,167700,167700,167700,167700,0
20230601,104900,57878400,167700,167700,167700,167700,1
20230601,104800,57710700,167700,167700,167700,167700,0
20230601,104700,57710700,167700,167700,167700,167700,0
20230601,104600,57710700,167700,167700,167700,167700,0
20230601,104500,57710700,167700,167700,167700,167700,0
20230601,104400,57710700,167700,167700,167700,167700,8
20230601,104300,56369100,167700,167700,167700,167700,0
20230601,104200,56369100,167700,167700,167700,167700,0
20230601,104100,56369100,167700,167700,167700,167700,0
20230601,104000,56369100,167700,167700,167700,167700,0
20230601,103900,56369100,167700,167700,167700,167700,4
20230601,103800,55698300,167700,167700,167700,167700,0
20230601,103700,55698300,167700,167700,167700,167700,0
20230601,103600,55698300,167700,167700,167700,167700,2
20230601,103500,55362900,167700,167700,167700,167700,0
20230601,103400,55362900,167700,167700,167700,167700,0
20230601,103300,55362900,167700,167700,167700,167700,0
20230601,103200,55362900,167700,167700,167700,167700,0
20230601,103100,55362900,167700,167700,167700,167700,0
20230601,103000,55362900,167700,167700,167700,167700,0
20230601,102900,55362900,167700,167700,167700,167700,0
20230601,102800,55362900,167700,167700,167700,167700,0
20230601,102700,55362900,167700,167700,167700,167700,0
20230601,102600,55362900,167700,167700,167700,167700,4
20230601,102500,54692100,167700,167700,167700,167700,0
20230601,102400,54692100,167700,167700,167700,167700,0
20230601,102300,54692100,167700,167700,167700,167700,0
20230601,102200,54692100,167700,167700,167700,167700,0
20230601,102100,54692100,167700,167700,167700,167700,0
20230601,102000,54692100,167700,167700,167700,167700,0
20230601,101900,54692100,167700,167700,167700,167700,0
20230601,101800,54692100,167700,167700,167700,167700,0
20230601,101700,54692100,167700,167700,167700,167700,0
20230601,101600,54692100,167700,167700,167700,167700,5
20230601,101500,53853600,167700,167700,167700,167700,0
20230601,101400,53853600,167700,167700,167700,167700,0
20230601,101300,53853600,167700,167700,167700,167700,0
20230601,101200,53853600,167700,167700,167700,167700,0
20230601,101100,53853600,167700,167700,167700,167700,0
20230601,101000,53853600,167700,167700,167700,167700,0
20230601,100900,53853600,167700,167700,167700,167700,0
20230601,100800,53853600,167700,167700,167700,167700,4
20230601,100700,53182800,167800,167800,167800,167800,0
20230601,100600,53182800,167800,167800,167800,167800,0
20230601,100500,53182800,167800,167800,167800,167800,0
20230601,100400,53182800,167800,167800,167800,167800,0
20230601,100300,53182800,167800,167800,167800,167800,0
20230601,100200,53182800,167800,167800,167800,167800,2
20230601,100100,52847200,167800,167800,167800,167800,0
20230601,100000,52847200,167800,167800,167800,167800,22
20230601,095900,49155600,167200,167200,167200,167200,3
20230601,095800,48654000,167700,167700,167700,167700,0
20230601,095700,48654000,167700,167700,167700,167700,0
20230601,095600,48654000,167700,167700,167700,167700,0
20230601,095500,48654000,167700,167700,167700,167700,0
20230601,095400,48654000,167700,167700,167700,167700,1
20230601,095300,48486300,167100,167100,167100,167100,0
20230601,095200,48486300,167100,167100,167100,167100,0
20230601,095100,48486300,167100,167100,167100,167100,0
20230601,095000,48486300,167100,167100,167100,167100,0
20230601,094900,48486300,167100,167100,167100,167100,0
20230601,094800,48486300,167100,167100,167100,167100,0
20230601,094700,48486300,167100,167100,167100,167100,0
20230601,094600,48486300,167100,167100,167100,167100,0
20230601,094500,48486300,167100,167100,167100,167100,0
20230601,094400,48486300,167100,167100,167100,167100,0
20230601,094300,48486300,167100,167100,167100,167100,0
20230601,094200,48486300,167100,167100,167100,167100,0
20230601,094100,48486300,167100,167100,167100,167100,0
20230601,094000,48486300,167100,167100,167100,167100,0
20230601,093900,48486300,167100,167800,167800,167100,11
20230601,093800,46647500,167100,167100,167100,167100,0
20230601,093700,46647500,167100,167100,167100,167100,0
20230601,093600,46647500,167100,167100,167100,167100,0
20230601,093500,46647500,167100,167100,167100,167100,0
20230601,093400,46647500,167100,167100,167100,167100,7
20230601,093300,45477800,167400,167400,167400,167400,1
20230601,093200,45310400,167500,167500,167500,167500,0
20230601,093100,45310400,167500,167500,167500,167500,3
20230601,093000,44807900,167900,167900,167900,167900,0
20230601,092900,44807900,167900,167900,167900,167900,10
20230601,092800,43128900,167900,167900,167900,167900,18
20230601,092700,40106700,167900,167900,167900,167900,0
20230601,092600,40106700,167900,167900,167900,167900,7
20230601,092500,38931400,168000,168000,168000,168000,0
20230601,092400,38931400,168000,168000,168000,168000,0
20230601,092300,38931400,168000,168000,168000,168000,0
20230601,092200,38931400,168000,168000,168000,168000,0
20230601,092100,38931400,168000,168000,168000,168000,0
20230601,092000,38931400,168000,168000,168000,168000,8
20230601,091900,37587400,167900,167900,167900,167900,0
20230601,091800,37587400,167900,167900,167900,167900,0
20230601,091700,37587400,167900,167900,167900,167900,0
20230601,091600,37587400,167900,168000,168000,167900,11
20230601,091500,35739900,168000,167700,168000,167600,158
20230601,091400,9222700,167700,167700,167700,167700,1
20230601,091300,9055000,167500,167500,167500,167500,0
20230601,091200,9055000,167500,167500,167500,167500,0
20230601,091100,9055000,167500,167700,167800,167500,27
20230601,091000,4527700,167500,167500,167500,167500,0
20230601,090900,4527700,167500,167500,167500,167500,0
20230601,090800,4527700,167500,167500,167500,167500,0
20230601,090700,4527700,167500,167500,167500,167500,0
20230601,090600,4527700,167500,167500,167500,167500,0
20230601,090500,4527700,167500,167500,167500,167500,0
20230601,090400,4527700,167500,167500,167500,167500,0
20230601,090300,4527700,167500,167500,167500,167500,1
20230601,090200,4360200,167700,167700,167700,167700,0
20230601,090100,4360200,167700,167700,167700,167700,6
20230601,090000,3354000,167700,167700,167700,167700,20