Files
KissMeData/276730/min/candle-20231201.csv
2024-11-17 15:27:48 +09:00

716 lines
32 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,205300,220791356,998,998,998,998,4792
20231201,205200,220791356,998,998,998,998,0
20231201,205100,220791356,998,998,998,998,0
20231201,205000,220791356,998,998,998,998,0
20231201,204900,220791356,998,998,998,998,0
20231201,204800,220791356,998,998,998,998,0
20231201,204700,220791356,998,998,998,998,0
20231201,204600,220791356,998,998,998,998,0
20231201,204500,220791356,998,998,998,998,0
20231201,204400,220791356,998,998,998,998,0
20231201,204300,220791356,998,998,998,998,0
20231201,204200,220791356,998,998,998,998,0
20231201,204100,220791356,998,998,998,998,0
20231201,204000,220791356,998,998,998,998,0
20231201,203900,220791356,998,998,998,998,0
20231201,203800,220791356,998,998,998,998,0
20231201,203700,220791356,998,998,998,998,0
20231201,203600,220791356,998,998,998,998,0
20231201,203500,220791356,998,998,998,998,0
20231201,203400,220791356,998,998,998,998,0
20231201,203300,220791356,998,998,998,998,0
20231201,203200,220791356,998,998,998,998,0
20231201,203100,220791356,998,998,998,998,0
20231201,203000,220791356,998,998,998,998,0
20231201,202900,220791356,998,998,998,998,0
20231201,202800,220791356,998,998,998,998,0
20231201,202700,220791356,998,998,998,998,0
20231201,202600,220791356,998,998,998,998,0
20231201,202500,220791356,998,998,998,998,0
20231201,202400,220791356,998,998,998,998,0
20231201,202300,220791356,998,998,998,998,4792
20231201,202200,220791356,998,998,998,998,0
20231201,202100,220791356,998,998,998,998,0
20231201,202000,220791356,998,998,998,998,0
20231201,201900,220791356,998,998,998,998,0
20231201,201800,220791356,998,998,998,998,0
20231201,201700,220791356,998,998,998,998,0
20231201,201600,220791356,998,998,998,998,0
20231201,201500,220791356,998,998,998,998,0
20231201,201400,220791356,998,998,998,998,0
20231201,201300,220791356,998,998,998,998,0
20231201,201200,220791356,998,998,998,998,0
20231201,201100,220791356,998,998,998,998,0
20231201,201000,220791356,998,998,998,998,0
20231201,200900,220791356,998,998,998,998,0
20231201,200800,220791356,998,998,998,998,0
20231201,200700,220791356,998,998,998,998,0
20231201,200600,220791356,998,998,998,998,0
20231201,200500,220791356,998,998,998,998,0
20231201,200400,220791356,998,998,998,998,0
20231201,200300,220791356,998,998,998,998,0
20231201,200200,220791356,998,998,998,998,0
20231201,200100,220791356,998,998,998,998,0
20231201,200000,220791356,998,998,998,998,0
20231201,195900,220791356,998,998,998,998,0
20231201,195800,220791356,998,998,998,998,0
20231201,195700,220791356,998,998,998,998,0
20231201,195600,220791356,998,998,998,998,0
20231201,195500,220791356,998,998,998,998,0
20231201,195400,220791356,998,998,998,998,0
20231201,195300,220791356,998,998,998,998,4792
20231201,195200,220791356,998,998,998,998,0
20231201,195100,220791356,998,998,998,998,0
20231201,195000,220791356,998,998,998,998,0
20231201,194900,220791356,998,998,998,998,0
20231201,194800,220791356,998,998,998,998,0
20231201,194700,220791356,998,998,998,998,0
20231201,194600,220791356,998,998,998,998,0
20231201,194500,220791356,998,998,998,998,0
20231201,194400,220791356,998,998,998,998,0
20231201,194300,220791356,998,998,998,998,0
20231201,194200,220791356,998,998,998,998,0
20231201,194100,220791356,998,998,998,998,0
20231201,194000,220791356,998,998,998,998,0
20231201,193900,220791356,998,998,998,998,0
20231201,193800,220791356,998,998,998,998,0
20231201,193700,220791356,998,998,998,998,0
20231201,193600,220791356,998,998,998,998,0
20231201,193500,220791356,998,998,998,998,0
20231201,193400,220791356,998,998,998,998,0
20231201,193300,220791356,998,998,998,998,0
20231201,193200,220791356,998,998,998,998,0
20231201,193100,220791356,998,998,998,998,0
20231201,193000,220791356,998,998,998,998,0
20231201,192900,220791356,998,998,998,998,0
20231201,192800,220791356,998,998,998,998,0
20231201,192700,220791356,998,998,998,998,0
20231201,192600,220791356,998,998,998,998,0
20231201,192500,220791356,998,998,998,998,0
20231201,192400,220791356,998,998,998,998,0
20231201,192300,220791356,998,998,998,998,4792
20231201,192200,220791356,998,998,998,998,0
20231201,192100,220791356,998,998,998,998,0
20231201,192000,220791356,998,998,998,998,0
20231201,191900,220791356,998,998,998,998,0
20231201,191800,220791356,998,998,998,998,0
20231201,191700,220791356,998,998,998,998,0
20231201,191600,220791356,998,998,998,998,0
20231201,191500,220791356,998,998,998,998,0
20231201,191400,220791356,998,998,998,998,0
20231201,191300,220791356,998,998,998,998,0
20231201,191200,220791356,998,998,998,998,0
20231201,191100,220791356,998,998,998,998,0
20231201,191000,220791356,998,998,998,998,0
20231201,190900,220791356,998,998,998,998,0
20231201,190800,220791356,998,998,998,998,0
20231201,190700,220791356,998,998,998,998,0
20231201,190600,220791356,998,998,998,998,0
20231201,190500,220791356,998,998,998,998,0
20231201,190400,220791356,998,998,998,998,0
20231201,190300,220791356,998,998,998,998,0
20231201,190200,220791356,998,998,998,998,0
20231201,190100,220791356,998,998,998,998,0
20231201,190000,220791356,998,998,998,998,0
20231201,185900,220791356,998,998,998,998,0
20231201,185800,220791356,998,998,998,998,0
20231201,185700,220791356,998,998,998,998,0
20231201,185600,220791356,998,998,998,998,0
20231201,185500,220791356,998,998,998,998,0
20231201,185400,220791356,998,998,998,998,0
20231201,185300,220791356,998,998,998,998,4792
20231201,185200,220791356,998,998,998,998,0
20231201,185100,220791356,998,998,998,998,0
20231201,185000,220791356,998,998,998,998,0
20231201,184900,220791356,998,998,998,998,0
20231201,184800,220791356,998,998,998,998,0
20231201,184700,220791356,998,998,998,998,0
20231201,184600,220791356,998,998,998,998,0
20231201,184500,220791356,998,998,998,998,0
20231201,184400,220791356,998,998,998,998,0
20231201,184300,220791356,998,998,998,998,0
20231201,184200,220791356,998,998,998,998,0
20231201,184100,220791356,998,998,998,998,0
20231201,184000,220791356,998,998,998,998,0
20231201,183900,220791356,998,998,998,998,0
20231201,183800,220791356,998,998,998,998,0
20231201,183700,220791356,998,998,998,998,0
20231201,183600,220791356,998,998,998,998,0
20231201,183500,220791356,998,998,998,998,0
20231201,183400,220791356,998,998,998,998,0
20231201,183300,220791356,998,998,998,998,0
20231201,183200,220791356,998,998,998,998,0
20231201,183100,220791356,998,998,998,998,0
20231201,183000,220791356,998,998,998,998,0
20231201,182900,220791356,998,998,998,998,0
20231201,182800,220791356,998,998,998,998,0
20231201,182700,220791356,998,998,998,998,0
20231201,182600,220791356,998,998,998,998,0
20231201,182500,220791356,998,998,998,998,0
20231201,182400,220791356,998,998,998,998,0
20231201,182300,220791356,998,998,998,998,4792
20231201,182200,220791356,998,998,998,998,0
20231201,182100,220791356,998,998,998,998,0
20231201,182000,220791356,998,998,998,998,0
20231201,181900,220791356,998,998,998,998,0
20231201,181800,220791356,998,998,998,998,0
20231201,181700,220791356,998,998,998,998,0
20231201,181600,220791356,998,998,998,998,0
20231201,181500,220791356,998,998,998,998,0
20231201,181400,220791356,998,998,998,998,0
20231201,181300,220791356,998,998,998,998,0
20231201,181200,220791356,998,998,998,998,0
20231201,181100,220791356,998,998,998,998,0
20231201,181000,220791356,998,998,998,998,0
20231201,180900,220791356,998,998,998,998,0
20231201,180800,220791356,998,998,998,998,0
20231201,180700,220791356,998,998,998,998,0
20231201,180600,220791356,998,998,998,998,0
20231201,180500,220791356,998,998,998,998,0
20231201,180400,220791356,998,998,998,998,0
20231201,180300,220791356,998,998,998,998,0
20231201,180200,220791356,998,998,998,998,0
20231201,180100,220791356,998,998,998,998,0
20231201,180000,220791356,998,998,998,998,0
20231201,175900,220791356,998,998,998,998,0
20231201,175800,220791356,998,998,998,998,0
20231201,175700,220791356,998,998,998,998,0
20231201,175600,220791356,998,998,998,998,0
20231201,175500,220791356,998,998,998,998,0
20231201,175400,220791356,998,998,998,998,0
20231201,175300,220791356,998,998,998,998,4792
20231201,175200,220791356,998,998,998,998,0
20231201,175100,220791356,998,998,998,998,0
20231201,175000,220791356,998,998,998,998,0
20231201,174900,220791356,998,998,998,998,0
20231201,174800,220791356,998,998,998,998,0
20231201,174700,220791356,998,998,998,998,0
20231201,174600,220791356,998,998,998,998,0
20231201,174500,220791356,998,998,998,998,0
20231201,174400,220791356,998,998,998,998,0
20231201,174300,220791356,998,998,998,998,0
20231201,174200,220791356,998,998,998,998,0
20231201,174100,220791356,998,998,998,998,0
20231201,174000,220791356,998,998,998,998,0
20231201,173900,220791356,998,998,998,998,0
20231201,173800,220791356,998,998,998,998,0
20231201,173700,220791356,998,998,998,998,0
20231201,173600,220791356,998,998,998,998,0
20231201,173500,220791356,998,998,998,998,0
20231201,173400,220791356,998,998,998,998,0
20231201,173300,220791356,998,998,998,998,0
20231201,173200,220791356,998,998,998,998,0
20231201,173100,220791356,998,998,998,998,0
20231201,173000,220791356,998,998,998,998,0
20231201,172900,220791356,998,998,998,998,0
20231201,172800,220791356,998,998,998,998,0
20231201,172700,220791356,998,998,998,998,0
20231201,172600,220791356,998,998,998,998,0
20231201,172500,220791356,998,998,998,998,0
20231201,172400,220791356,998,998,998,998,0
20231201,172300,220791356,998,998,998,998,4792
20231201,172200,220791356,998,998,998,998,0
20231201,172100,220791356,998,998,998,998,0
20231201,172000,220791356,998,998,998,998,0
20231201,171900,220791356,998,998,998,998,0
20231201,171800,220791356,998,998,998,998,0
20231201,171700,220791356,998,998,998,998,0
20231201,171600,220791356,998,998,998,998,0
20231201,171500,220791356,998,998,998,998,0
20231201,171400,220791356,998,998,998,998,0
20231201,171300,220791356,998,998,998,998,0
20231201,171200,220791356,998,998,998,998,0
20231201,171100,220791356,998,998,998,998,0
20231201,171000,220791356,998,998,998,998,0
20231201,170900,220791356,998,998,998,998,0
20231201,170800,220791356,998,998,998,998,0
20231201,170700,220791356,998,998,998,998,0
20231201,170600,220791356,998,998,998,998,0
20231201,170500,220791356,998,998,998,998,0
20231201,170400,220791356,998,998,998,998,0
20231201,170300,220791356,998,998,998,998,0
20231201,170200,220791356,998,998,998,998,0
20231201,170100,220791356,998,998,998,998,0
20231201,170000,220791356,998,998,998,998,0
20231201,165900,220791356,998,998,998,998,0
20231201,165800,220791356,998,998,998,998,0
20231201,165700,220791356,998,998,998,998,0
20231201,165600,220791356,998,998,998,998,0
20231201,165500,220791356,998,998,998,998,0
20231201,165400,220791356,998,998,998,998,0
20231201,165300,220791356,998,998,998,998,4792
20231201,165200,220791356,998,998,998,998,0
20231201,165100,220791356,998,998,998,998,0
20231201,165000,220791356,998,998,998,998,0
20231201,164900,220791356,998,998,998,998,0
20231201,164800,220791356,998,998,998,998,0
20231201,164700,220791356,998,998,998,998,0
20231201,164600,220791356,998,998,998,998,0
20231201,164500,220791356,998,998,998,998,0
20231201,164400,220791356,998,998,998,998,0
20231201,164300,220791356,998,998,998,998,0
20231201,164200,220791356,998,998,998,998,0
20231201,164100,220791356,998,998,998,998,0
20231201,164000,220791356,998,998,998,998,0
20231201,163900,220791356,998,998,998,998,0
20231201,163800,220791356,998,998,998,998,0
20231201,163700,220791356,998,998,998,998,0
20231201,163600,220791356,998,998,998,998,0
20231201,163500,220791356,998,998,998,998,0
20231201,163400,220791356,998,998,998,998,0
20231201,163300,220791356,998,998,998,998,0
20231201,163200,220791356,998,998,998,998,0
20231201,163100,220791356,998,998,998,998,0
20231201,163000,220791356,998,998,998,998,0
20231201,162900,220791356,998,998,998,998,0
20231201,162800,220791356,998,998,998,998,0
20231201,162700,220791356,998,998,998,998,0
20231201,162600,220791356,998,998,998,998,0
20231201,162500,220791356,998,998,998,998,0
20231201,162400,220791356,998,998,998,998,0
20231201,162300,220791356,998,998,998,998,4792
20231201,162200,220791356,998,998,998,998,0
20231201,162100,220791356,998,998,998,998,0
20231201,162000,220791356,998,998,998,998,0
20231201,161900,220791356,998,998,998,998,0
20231201,161800,220791356,998,998,998,998,0
20231201,161700,220791356,998,998,998,998,0
20231201,161600,220791356,998,998,998,998,0
20231201,161500,220791356,998,998,998,998,0
20231201,161400,220791356,998,998,998,998,0
20231201,161300,220791356,998,998,998,998,0
20231201,161200,220791356,998,998,998,998,0
20231201,161100,220791356,998,998,998,998,0
20231201,161000,220791356,998,998,998,998,0
20231201,160900,220791356,998,998,998,998,0
20231201,160800,220791356,998,998,998,998,0
20231201,160700,220791356,998,998,998,998,0
20231201,160600,220791356,998,998,998,998,0
20231201,160500,220791356,998,998,998,998,0
20231201,160400,220791356,998,998,998,998,0
20231201,160300,220791356,998,998,998,998,0
20231201,160200,220791356,998,998,998,998,0
20231201,160100,220791356,998,998,998,998,0
20231201,160000,220791356,998,998,998,998,0
20231201,155900,220791356,998,998,998,998,0
20231201,155800,220791356,998,998,998,998,0
20231201,155700,220791356,998,998,998,998,0
20231201,155600,220791356,998,998,998,998,0
20231201,155500,220791356,998,998,998,998,0
20231201,155400,220791356,998,998,998,998,0
20231201,155300,220791356,998,998,998,998,4792
20231201,155200,220791356,998,998,998,998,0
20231201,155100,220791356,998,998,998,998,0
20231201,155000,220791356,998,998,998,998,0
20231201,154900,220791356,998,998,998,998,0
20231201,154800,220791356,998,998,998,998,0
20231201,154700,220791356,998,998,998,998,0
20231201,154600,220791356,998,998,998,998,0
20231201,154500,220791356,998,998,998,998,0
20231201,154400,220791356,998,998,998,998,0
20231201,154300,220791356,998,998,998,998,0
20231201,154200,220791356,998,998,998,998,0
20231201,154100,220791356,998,998,998,998,0
20231201,154000,220791356,998,998,998,998,0
20231201,153900,220791356,998,998,998,998,0
20231201,153800,220791356,998,998,998,998,0
20231201,153700,220791356,998,998,998,998,0
20231201,153600,220791356,998,998,998,998,0
20231201,153500,220791356,998,998,998,998,0
20231201,153400,220791356,998,998,998,998,0
20231201,153300,220791356,998,998,998,998,0
20231201,153200,220791356,998,998,998,998,0
20231201,153100,220791356,998,998,998,998,0
20231201,153000,220791356,998,998,998,998,4792
20231201,152900,216008940,998,998,998,998,0
20231201,152800,216008940,998,998,998,998,0
20231201,152700,216008940,998,998,998,998,0
20231201,152600,216008940,998,998,998,998,0
20231201,152500,216008940,998,998,998,998,0
20231201,152400,216008940,998,998,998,998,0
20231201,152300,216008940,998,998,998,998,0
20231201,152200,216008940,998,998,998,998,0
20231201,152100,216008940,998,998,998,998,0
20231201,152000,216008940,998,998,998,998,0
20231201,151900,216008940,998,998,998,998,2
20231201,151800,216006944,996,996,996,996,20
20231201,151700,215987024,998,998,998,998,16
20231201,151600,215971056,998,996,998,996,123
20231201,151500,215848528,996,996,996,996,145
20231201,151400,215704108,996,996,996,996,50
20231201,151300,215654308,996,996,996,996,500
20231201,151200,215156308,996,996,996,996,0
20231201,151100,215156308,996,994,996,994,1112
20231201,151000,214050800,994,995,995,994,6150
20231201,150900,207937597,995,995,996,994,26815
20231201,150800,181257313,995,995,997,995,1105
20231201,150700,180157634,996,996,996,996,10
20231201,150600,180147674,996,996,996,996,0
20231201,150500,180147674,996,996,996,996,820
20231201,150400,179330954,996,996,997,996,2121
20231201,150300,177218427,996,997,997,996,21
20231201,150200,177197491,996,997,997,996,16392
20231201,150100,160871058,997,997,997,997,11
20231201,150000,160860091,997,997,997,997,24
20231201,145900,160836163,997,997,997,997,2
20231201,145800,160834169,996,996,996,996,144
20231201,145700,160690745,996,997,997,996,96
20231201,145600,160595079,997,997,997,997,100
20231201,145500,160495379,997,997,997,997,0
20231201,145400,160495379,997,997,997,997,21
20231201,145300,160474442,996,996,996,996,1056
20231201,145200,159422666,996,996,996,996,5
20231201,145100,159417686,997,997,997,997,20
20231201,145000,159397746,997,998,998,997,70
20231201,144900,159327906,996,996,996,996,0
20231201,144800,159327906,996,996,996,996,679
20231201,144700,158651622,996,996,996,996,0
20231201,144600,158651622,996,996,996,996,200
20231201,144500,158452422,996,996,996,996,635
20231201,144400,157819962,998,998,998,998,40
20231201,144300,157780042,997,997,997,997,12
20231201,144200,157768078,997,998,998,997,8
20231201,144100,157760096,998,998,998,998,50
20231201,144000,157710196,997,998,998,997,7789
20231201,143900,149944013,998,998,998,998,151
20231201,143800,149793315,998,998,998,998,35
20231201,143700,149758385,998,998,998,998,902
20231201,143600,148858189,998,999,999,997,4708
20231201,143500,144163333,998,998,998,998,100
20231201,143400,144063533,997,997,997,997,30
20231201,143300,144033623,997,997,997,997,181
20231201,143200,143853166,998,998,998,998,0
20231201,143100,143853166,998,998,998,998,210
20231201,143000,143643586,998,998,998,998,1120
20231201,142900,142525826,997,998,998,997,42
20231201,142800,142483913,998,998,1000,998,104
20231201,142700,142380115,998,998,998,998,20
20231201,142600,142360155,997,998,1000,997,443
20231201,142500,141917930,1000,1000,1000,1000,1
20231201,142400,141916930,1000,997,1000,997,1368
20231201,142300,140551083,997,997,997,997,50
20231201,142200,140501233,997,997,997,997,8763
20231201,142100,131764522,999,999,999,999,0
20231201,142000,131764522,999,999,999,999,1
20231201,141900,131763523,998,998,998,998,20
20231201,141800,131743563,998,998,998,998,5
20231201,141700,131738573,997,998,998,997,55
20231201,141600,131683733,999,999,999,999,0
20231201,141500,131683733,999,999,999,999,1
20231201,141400,131682734,998,998,998,998,20
20231201,141300,131662774,998,998,998,998,0
20231201,141200,131662774,998,998,998,998,0
20231201,141100,131662774,998,998,998,998,30
20231201,141000,131632834,998,998,998,998,17
20231201,140900,131615868,998,998,998,998,0
20231201,140800,131615868,998,998,998,998,398
20231201,140700,131218664,998,999,1000,998,297
20231201,140600,130922155,1000,1000,1000,1000,7
20231201,140500,130915155,1000,999,1000,999,926
20231201,140400,129990073,999,999,999,999,50
20231201,140300,129940123,998,998,998,998,0
20231201,140200,129940123,998,998,998,998,0
20231201,140100,129940123,998,998,998,998,1
20231201,140000,129939125,998,998,998,998,111
20231201,135900,129828347,998,998,998,998,0
20231201,135800,129828347,998,999,999,998,2
20231201,135700,129826350,999,999,999,999,15
20231201,135600,129811365,997,997,997,997,0
20231201,135500,129811365,997,997,997,997,0
20231201,135400,129811365,997,997,997,997,0
20231201,135300,129811365,997,997,997,997,38
20231201,135200,129773479,998,998,998,997,257
20231201,135100,129517183,998,998,998,998,0
20231201,135000,129517183,998,998,998,998,100
20231201,134900,129417383,999,999,999,999,9
20231201,134800,129408392,998,998,998,998,2653
20231201,134700,126760698,999,999,999,999,4
20231201,134600,126756702,999,1000,1000,999,398
20231201,134500,126358830,1002,1002,1002,1002,191
20231201,134400,126167448,1001,1000,1001,1000,310
20231201,134300,125857146,999,999,999,999,0
20231201,134200,125857146,999,999,999,999,0
20231201,134100,125857146,999,999,999,999,55
20231201,134000,125802201,999,999,999,999,136
20231201,133900,125666337,999,999,999,999,6
20231201,133800,125660343,999,999,999,999,0
20231201,133700,125660343,999,999,999,999,12
20231201,133600,125648355,999,998,999,998,191
20231201,133500,125457735,998,998,998,998,0
20231201,133400,125457735,998,998,998,998,10
20231201,133300,125447755,998,998,998,998,1000
20231201,133200,124449755,999,998,999,998,302
20231201,133100,124148356,998,998,998,998,30
20231201,133000,124118416,998,998,998,998,0
20231201,132900,124118416,998,998,998,998,0
20231201,132800,124118416,998,998,998,998,0
20231201,132700,124118416,998,998,998,998,88
20231201,132600,124030592,999,999,999,999,1
20231201,132500,124029593,998,998,999,998,121
20231201,132400,123908815,998,998,998,998,0
20231201,132300,123908815,998,998,998,998,0
20231201,132200,123908815,998,999,999,998,2
20231201,132100,123906818,998,998,998,998,317
20231201,132000,123590452,998,998,998,998,18
20231201,131900,123572488,998,998,998,998,10
20231201,131800,123562508,998,998,998,997,1911
20231201,131700,121657130,999,999,999,999,1
20231201,131600,121656131,997,997,997,997,0
20231201,131500,121656131,997,997,997,997,0
20231201,131400,121656131,997,998,998,997,1227
20231201,131300,120432807,998,998,998,998,12
20231201,131200,120420831,998,998,998,998,10
20231201,131100,120410851,998,998,998,998,0
20231201,131000,120410851,998,999,999,998,101
20231201,130900,120310052,998,997,998,997,205
20231201,130800,120105666,998,998,998,998,0
20231201,130700,120105666,998,998,998,998,541
20231201,130600,119565748,998,998,998,998,607
20231201,130500,118959962,999,999,999,999,1
20231201,130400,118958963,999,999,999,999,1
20231201,130300,118957964,999,999,999,999,0
20231201,130200,118957964,999,999,999,999,0
20231201,130100,118957964,999,999,999,999,30
20231201,130000,118927994,998,998,998,998,100
20231201,125900,118828194,999,999,999,999,32
20231201,125800,118796226,1000,1000,1000,1000,10
20231201,125700,118786226,1000,1000,1000,1000,57
20231201,125600,118729226,1000,1000,1000,1000,30
20231201,125500,118699226,1000,1000,1000,1000,0
20231201,125400,118699226,1000,1000,1000,1000,1
20231201,125300,118698226,1000,1000,1000,1000,0
20231201,125200,118698226,1000,1000,1000,1000,1
20231201,125100,118697226,998,998,998,998,126
20231201,125000,118571478,998,998,998,998,30
20231201,124900,118541538,999,999,999,999,335
20231201,124800,118206873,999,999,999,999,0
20231201,124700,118206873,999,999,999,999,0
20231201,124600,118206873,999,999,999,999,0
20231201,124500,118206873,999,999,999,999,1
20231201,124400,118205874,999,999,1000,999,104
20231201,124300,118101976,1002,1000,1002,1000,432
20231201,124200,117669314,1000,1000,1000,1000,12
20231201,124100,117657314,999,999,999,999,0
20231201,124000,117657314,999,999,999,999,60
20231201,123900,117597374,999,999,999,999,0
20231201,123800,117597374,999,999,999,999,1
20231201,123700,117596375,999,999,999,999,0
20231201,123600,117596375,999,999,999,999,0
20231201,123500,117596375,999,999,999,999,0
20231201,123400,117596375,999,999,999,999,1
20231201,123300,117595376,999,999,999,999,0
20231201,123200,117595376,999,999,999,999,15
20231201,123100,117580391,999,999,999,999,0
20231201,123000,117580391,999,999,999,999,45
20231201,122900,117535436,1000,1000,1000,1000,0
20231201,122800,117535436,1000,1000,1000,1000,0
20231201,122700,117535436,1000,1000,1000,1000,0
20231201,122600,117535436,1000,1000,1000,1000,0
20231201,122500,117535436,1000,1000,1000,1000,1
20231201,122400,117534436,1000,1000,1000,1000,3
20231201,122300,117531436,1001,1001,1001,1001,1
20231201,122200,117530435,1000,1000,1000,1000,0
20231201,122100,117530435,1000,1000,1000,1000,16
20231201,122000,117514435,1002,1002,1002,1002,3
20231201,121900,117511429,997,1002,1002,997,101
20231201,121800,117410724,1000,1001,1001,1000,2
20231201,121700,117408723,996,996,996,996,0
20231201,121600,117408723,996,998,998,996,13951
20231201,121500,103491523,998,998,998,998,0
20231201,121400,103491523,998,998,998,998,136
20231201,121300,103355795,1003,999,1003,999,32
20231201,121200,103323823,999,999,999,999,0
20231201,121100,103323823,999,1000,1000,999,4068
20231201,121000,99259842,1000,1000,1000,1000,0
20231201,120900,99259842,1000,1003,1003,1000,5239
20231201,120800,94020125,1003,1000,1003,1000,239
20231201,120700,93781122,1003,1003,1003,1003,1
20231201,120600,93780119,1003,1003,1003,1003,834
20231201,120500,92943617,1003,1003,1003,1003,0
20231201,120400,92943617,1003,1003,1003,1003,0
20231201,120300,92943617,1003,1003,1003,1003,22
20231201,120200,92921551,1003,1001,1003,1001,444
20231201,120100,92476695,1000,1001,1001,1000,2735
20231201,120000,89739692,1001,1001,1001,1001,0
20231201,115900,89739692,1001,1001,1001,1001,0
20231201,115800,89739692,1001,1001,1001,1001,1130
20231201,115700,88608562,1001,1001,1001,1000,1746
20231201,115600,86861037,1002,1002,1002,1002,3
20231201,115500,86858031,1004,1002,1004,1002,3
20231201,115400,86855023,1004,1003,1005,1003,127
20231201,115300,86727430,1004,1004,1004,1002,540
20231201,115200,86186284,1005,1005,1005,1005,0
20231201,115100,86186284,1005,1005,1005,1005,0
20231201,115000,86186284,1005,1005,1005,1005,0
20231201,114900,86186284,1005,1005,1005,1005,0
20231201,114800,86186284,1005,1003,1005,1002,49
20231201,114700,86137127,1003,1003,1003,1003,12
20231201,114600,86125091,1005,1005,1005,1005,10
20231201,114500,86115041,1005,1005,1005,1005,0
20231201,114400,86115041,1005,1005,1005,1005,4
20231201,114300,86111021,1005,1004,1005,1004,7
20231201,114200,86103987,1003,1003,1003,1003,0
20231201,114100,86103987,1003,1003,1003,1003,0
20231201,114000,86103987,1003,1003,1003,1003,3
20231201,113900,86100978,1007,1007,1007,1007,0
20231201,113800,86100978,1007,1004,1007,1004,5383
20231201,113700,80687315,1003,1002,1003,1001,1833
20231201,113600,78851858,1002,1002,1002,1002,1
20231201,113500,78850856,1002,1000,1002,1000,330
20231201,113400,78520198,1000,1000,1000,1000,0
20231201,113300,78520198,1000,1000,1000,1000,4
20231201,113200,78516198,1000,1000,1000,1000,0
20231201,113100,78516198,1000,1000,1000,1000,0
20231201,113000,78516198,1000,1000,1000,1000,0
20231201,112900,78516198,1000,1000,1000,1000,0
20231201,112800,78516198,1000,1000,1000,1000,0
20231201,112700,78516198,1000,1000,1000,1000,0
20231201,112600,78516198,1000,1000,1000,1000,0
20231201,112500,78516198,1000,1000,1000,1000,0
20231201,112400,78516198,1000,1000,1000,1000,0
20231201,112300,78516198,1000,1002,1002,1000,10
20231201,112200,78506188,999,999,999,999,0
20231201,112100,78506188,999,1000,1000,999,296
20231201,112000,78210193,1000,1000,1000,1000,9
20231201,111900,78201193,1000,1002,1002,1000,30
20231201,111800,78171163,1000,1000,1000,1000,0
20231201,111700,78171163,1000,1000,1000,1000,77
20231201,111600,78094163,1000,1000,1000,1000,107
20231201,111500,77987163,1000,1000,1000,1000,18
20231201,111400,77969163,1000,1000,1000,1000,0
20231201,111300,77969163,1000,1000,1000,1000,0
20231201,111200,77969163,1000,1000,1000,1000,50
20231201,111100,77919163,1002,1002,1002,1002,0
20231201,111000,77919163,1002,1002,1002,1002,0
20231201,110900,77919163,1002,1002,1002,1002,0
20231201,110800,77919163,1002,1002,1002,1002,1
20231201,110700,77918161,1002,1002,1002,1002,1
20231201,110600,77917159,998,998,998,998,0
20231201,110500,77917159,998,998,998,998,0
20231201,110400,77917159,998,998,998,998,0
20231201,110300,77917159,998,998,998,998,0
20231201,110200,77917159,998,998,998,998,0
20231201,110100,77917159,998,1001,1001,998,3992
20231201,110000,73927543,1002,1002,1002,1002,80
20231201,105900,73847383,1003,1003,1003,1003,1
20231201,105800,73846380,1002,1002,1002,1002,12
20231201,105700,73834356,1002,1002,1002,1002,123
20231201,105600,73711110,1001,1001,1001,1001,0
20231201,105500,73711110,1001,1001,1001,1001,200
20231201,105400,73510910,1001,1002,1002,1001,82
20231201,105300,73428751,1003,1003,1003,1003,1
20231201,105200,73427748,1003,1003,1003,1003,0
20231201,105100,73427748,1003,1003,1003,1003,0
20231201,105000,73427748,1003,1003,1003,1003,0
20231201,104900,73427748,1003,1003,1003,1003,100
20231201,104800,73327448,1003,1003,1003,1003,0
20231201,104700,73327448,1003,1003,1003,1003,0
20231201,104600,73327448,1003,1003,1003,1003,68
20231201,104500,73259244,1003,1003,1003,1003,167
20231201,104400,73091743,1003,1003,1003,1003,3
20231201,104300,73088734,1003,1003,1003,1003,144
20231201,104200,72944302,1003,1003,1003,1003,314
20231201,104100,72629360,1003,1003,1004,1003,149
20231201,104000,72479868,1003,1003,1003,1003,21
20231201,103900,72458805,1003,1003,1003,1003,252
20231201,103800,72206049,1003,1003,1003,1003,659
20231201,103700,71545072,1002,1002,1002,1002,12
20231201,103600,71533048,1002,1002,1002,1002,31
20231201,103500,71501986,1002,1002,1002,1002,0
20231201,103400,71501986,1002,1002,1002,1002,1
20231201,103300,71500984,1002,1002,1002,1002,31
20231201,103200,71469922,1000,1001,1001,1000,120
20231201,103100,71349819,1002,1002,1002,1002,1209
20231201,103000,70138401,1003,1004,1004,1003,7
20231201,102900,70131379,1003,1003,1003,1003,0
20231201,102800,70131379,1003,1003,1003,1003,10
20231201,102700,70121349,1003,1003,1003,1003,20
20231201,102600,70101289,1003,1005,1005,1003,7
20231201,102500,70094262,1005,1006,1006,1005,165
20231201,102400,69928429,1006,1006,1006,1006,0
20231201,102300,69928429,1006,1006,1006,1006,2
20231201,102200,69926417,1005,1005,1005,1005,0
20231201,102100,69926417,1005,1004,1005,1004,912
20231201,102000,69010250,1005,1005,1005,1005,0
20231201,101900,69010250,1005,1005,1005,1005,100
20231201,101800,68909750,1002,1005,1005,1002,1201
20231201,101700,67705712,1006,1005,1006,1005,1020
20231201,101600,66679743,1006,1005,1006,1005,227
20231201,101500,66451599,1005,1002,1005,1002,1804
20231201,101400,64639945,1002,1001,1002,1001,682
20231201,101300,63956724,1001,1001,1001,1001,979
20231201,101200,62976745,1000,1000,1000,1000,0
20231201,101100,62976745,1000,1000,1000,1000,500
20231201,101000,62476745,1000,1000,1000,1000,245
20231201,100900,62231745,1000,1000,1000,1000,6
20231201,100800,62225745,1000,1000,1000,1000,51
20231201,100700,62174745,999,999,999,999,28
20231201,100600,62146773,999,999,999,999,100
20231201,100500,62046873,998,998,998,998,0
20231201,100400,62046873,998,998,998,998,0
20231201,100300,62046873,998,998,998,998,0
20231201,100200,62046873,998,998,999,998,1843
20231201,100100,60207538,998,998,998,998,0
20231201,100000,60207538,998,998,998,998,0
20231201,095900,60207538,998,998,998,998,1
20231201,095800,60206540,999,999,999,999,0
20231201,095700,60206540,999,999,999,999,0
20231201,095600,60206540,999,999,999,999,0
20231201,095500,60206540,999,999,999,999,1
20231201,095400,60205541,996,996,996,996,0
20231201,095300,60205541,996,996,996,996,910
20231201,095200,59299181,996,996,996,996,0
20231201,095100,59299181,996,996,996,996,0
20231201,095000,59299181,996,996,996,996,1541
20231201,094900,57764345,996,996,996,995,1309
20231201,094800,56461584,996,997,997,996,2732
20231201,094700,53740030,998,998,998,998,0
20231201,094600,53740030,998,998,998,998,179
20231201,094500,53561388,999,999,999,999,21
20231201,094400,53540409,1001,1000,1001,1000,12
20231201,094300,53528408,1000,1000,1000,1000,8
20231201,094200,53520408,1001,998,1001,998,97
20231201,094100,53423593,998,998,998,998,166
20231201,094000,53257925,998,998,998,998,286
20231201,093900,52972497,998,998,998,998,100
20231201,093800,52872697,998,998,998,998,0
20231201,093700,52872697,998,998,998,998,15
20231201,093600,52857727,998,998,998,998,2
20231201,093500,52855731,996,996,996,996,0
20231201,093400,52855731,996,998,998,996,1693
20231201,093300,51169473,998,996,998,995,10033
20231201,093200,41182201,996,998,998,996,1504
20231201,093100,39682772,998,999,999,998,139
20231201,093000,39544047,998,998,998,998,0
20231201,092900,39544047,998,1000,1000,998,1530
20231201,092800,38014639,1000,1000,1000,1000,12
20231201,092700,38002639,998,999,999,998,100
20231201,092600,37902746,999,999,999,999,41
20231201,092500,37861787,999,999,999,999,0
20231201,092400,37861787,999,999,999,999,10
20231201,092300,37851797,999,999,999,999,315
20231201,092200,37537112,999,999,999,999,3904
20231201,092100,33637016,1000,1000,1000,1000,0
20231201,092000,33637016,1000,1000,1000,1000,0
20231201,091900,33637016,1000,999,1000,999,1355
20231201,091800,32283021,999,999,999,999,0
20231201,091700,32283021,999,999,999,999,31
20231201,091600,32252052,1000,1000,1001,1000,1159
20231201,091500,31092073,1001,1001,1001,1001,0
20231201,091400,31092073,1001,1001,1001,1001,0
20231201,091300,31092073,1001,1001,1001,1001,200
20231201,091200,30891873,1001,1001,1001,1001,0
20231201,091100,30891873,1001,998,1001,994,12918
20231201,091000,18005253,994,994,994,994,100
20231201,090900,17905853,994,1000,1000,994,4188
20231201,090800,13738722,1000,1000,1000,1000,52
20231201,090700,13686722,1000,1000,1000,1000,1130
20231201,090600,12556722,998,998,998,998,10
20231201,090500,12546742,1000,1000,1000,1000,10
20231201,090400,12536742,995,996,1000,995,1201
20231201,090300,11341067,995,996,996,995,7205
20231201,090200,4171690,1001,996,1001,995,1400
20231201,090100,2772580,995,998,998,995,1504
20231201,090000,1274595,995,995,995,995,1281