KissMeData/271560/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,205100,10288024700,117700,117700,117700,117700,38912
20231130,205000,10288024700,117700,117700,117700,117700,0
20231130,204900,10288024700,117700,117700,117700,117700,0
20231130,204800,10288024700,117700,117700,117700,117700,0
20231130,204700,10288024700,117700,117700,117700,117700,0
20231130,204600,10288024700,117700,117700,117700,117700,0
20231130,204500,10288024700,117700,117700,117700,117700,0
20231130,204400,10288024700,117700,117700,117700,117700,0
20231130,204300,10288024700,117700,117700,117700,117700,0
20231130,204200,10288024700,117700,117700,117700,117700,0
20231130,204100,10288024700,117700,117700,117700,117700,0
20231130,204000,10288024700,117700,117700,117700,117700,0
20231130,203900,10288024700,117700,117700,117700,117700,0
20231130,203800,10288024700,117700,117700,117700,117700,0
20231130,203700,10288024700,117700,117700,117700,117700,0
20231130,203600,10288024700,117700,117700,117700,117700,0
20231130,203500,10288024700,117700,117700,117700,117700,0
20231130,203400,10288024700,117700,117700,117700,117700,0
20231130,203300,10288024700,117700,117700,117700,117700,0
20231130,203200,10288024700,117700,117700,117700,117700,0
20231130,203100,10288024700,117700,117700,117700,117700,0
20231130,203000,10288024700,117700,117700,117700,117700,0
20231130,202900,10288024700,117700,117700,117700,117700,0
20231130,202800,10288024700,117700,117700,117700,117700,0
20231130,202700,10288024700,117700,117700,117700,117700,0
20231130,202600,10288024700,117700,117700,117700,117700,0
20231130,202500,10288024700,117700,117700,117700,117700,0
20231130,202400,10288024700,117700,117700,117700,117700,0
20231130,202300,10288024700,117700,117700,117700,117700,0
20231130,202200,10288024700,117700,117700,117700,117700,0
20231130,202100,10288024700,117700,117700,117700,117700,38912
20231130,202000,10288024700,117700,117700,117700,117700,0
20231130,201900,10288024700,117700,117700,117700,117700,0
20231130,201800,10288024700,117700,117700,117700,117700,0
20231130,201700,10288024700,117700,117700,117700,117700,0
20231130,201600,10288024700,117700,117700,117700,117700,0
20231130,201500,10288024700,117700,117700,117700,117700,0
20231130,201400,10288024700,117700,117700,117700,117700,0
20231130,201300,10288024700,117700,117700,117700,117700,0
20231130,201200,10288024700,117700,117700,117700,117700,0
20231130,201100,10288024700,117700,117700,117700,117700,0
20231130,201000,10288024700,117700,117700,117700,117700,0
20231130,200900,10288024700,117700,117700,117700,117700,0
20231130,200800,10288024700,117700,117700,117700,117700,0
20231130,200700,10288024700,117700,117700,117700,117700,0
20231130,200600,10288024700,117700,117700,117700,117700,0
20231130,200500,10288024700,117700,117700,117700,117700,0
20231130,200400,10288024700,117700,117700,117700,117700,0
20231130,200300,10288024700,117700,117700,117700,117700,0
20231130,200200,10288024700,117700,117700,117700,117700,0
20231130,200100,10288024700,117700,117700,117700,117700,0
20231130,200000,10288024700,117700,117700,117700,117700,0
20231130,195900,10288024700,117700,117700,117700,117700,0
20231130,195800,10288024700,117700,117700,117700,117700,0
20231130,195700,10288024700,117700,117700,117700,117700,0
20231130,195600,10288024700,117700,117700,117700,117700,0
20231130,195500,10288024700,117700,117700,117700,117700,0
20231130,195400,10288024700,117700,117700,117700,117700,0
20231130,195300,10288024700,117700,117700,117700,117700,0
20231130,195200,10288024700,117700,117700,117700,117700,0
20231130,195100,10288024700,117700,117700,117700,117700,38912
20231130,195000,10288024700,117700,117700,117700,117700,0
20231130,194900,10288024700,117700,117700,117700,117700,0
20231130,194800,10288024700,117700,117700,117700,117700,0
20231130,194700,10288024700,117700,117700,117700,117700,0
20231130,194600,10288024700,117700,117700,117700,117700,0
20231130,194500,10288024700,117700,117700,117700,117700,0
20231130,194400,10288024700,117700,117700,117700,117700,0
20231130,194300,10288024700,117700,117700,117700,117700,0
20231130,194200,10288024700,117700,117700,117700,117700,0
20231130,194100,10288024700,117700,117700,117700,117700,0
20231130,194000,10288024700,117700,117700,117700,117700,0
20231130,193900,10288024700,117700,117700,117700,117700,0
20231130,193800,10288024700,117700,117700,117700,117700,0
20231130,193700,10288024700,117700,117700,117700,117700,0
20231130,193600,10288024700,117700,117700,117700,117700,0
20231130,193500,10288024700,117700,117700,117700,117700,0
20231130,193400,10288024700,117700,117700,117700,117700,0
20231130,193300,10288024700,117700,117700,117700,117700,0
20231130,193200,10288024700,117700,117700,117700,117700,0
20231130,193100,10288024700,117700,117700,117700,117700,0
20231130,193000,10288024700,117700,117700,117700,117700,0
20231130,192900,10288024700,117700,117700,117700,117700,0
20231130,192800,10288024700,117700,117700,117700,117700,0
20231130,192700,10288024700,117700,117700,117700,117700,0
20231130,192600,10288024700,117700,117700,117700,117700,0
20231130,192500,10288024700,117700,117700,117700,117700,0
20231130,192400,10288024700,117700,117700,117700,117700,0
20231130,192300,10288024700,117700,117700,117700,117700,0
20231130,192200,10288024700,117700,117700,117700,117700,0
20231130,192100,10288024700,117700,117700,117700,117700,38912
20231130,192000,10288024700,117700,117700,117700,117700,0
20231130,191900,10288024700,117700,117700,117700,117700,0
20231130,191800,10288024700,117700,117700,117700,117700,0
20231130,191700,10288024700,117700,117700,117700,117700,0
20231130,191600,10288024700,117700,117700,117700,117700,0
20231130,191500,10288024700,117700,117700,117700,117700,0
20231130,191400,10288024700,117700,117700,117700,117700,0
20231130,191300,10288024700,117700,117700,117700,117700,0
20231130,191200,10288024700,117700,117700,117700,117700,0
20231130,191100,10288024700,117700,117700,117700,117700,0
20231130,191000,10288024700,117700,117700,117700,117700,0
20231130,190900,10288024700,117700,117700,117700,117700,0
20231130,190800,10288024700,117700,117700,117700,117700,0
20231130,190700,10288024700,117700,117700,117700,117700,0
20231130,190600,10288024700,117700,117700,117700,117700,0
20231130,190500,10288024700,117700,117700,117700,117700,0
20231130,190400,10288024700,117700,117700,117700,117700,0
20231130,190300,10288024700,117700,117700,117700,117700,0
20231130,190200,10288024700,117700,117700,117700,117700,0
20231130,190100,10288024700,117700,117700,117700,117700,0
20231130,190000,10288024700,117700,117700,117700,117700,0
20231130,185900,10288024700,117700,117700,117700,117700,0
20231130,185800,10288024700,117700,117700,117700,117700,0
20231130,185700,10288024700,117700,117700,117700,117700,0
20231130,185600,10288024700,117700,117700,117700,117700,0
20231130,185500,10288024700,117700,117700,117700,117700,0
20231130,185400,10288024700,117700,117700,117700,117700,0
20231130,185300,10288024700,117700,117700,117700,117700,0
20231130,185200,10288024700,117700,117700,117700,117700,0
20231130,185100,10288024700,117700,117700,117700,117700,38912
20231130,185000,10288024700,117700,117700,117700,117700,0
20231130,184900,10288024700,117700,117700,117700,117700,0
20231130,184800,10288024700,117700,117700,117700,117700,0
20231130,184700,10288024700,117700,117700,117700,117700,0
20231130,184600,10288024700,117700,117700,117700,117700,0
20231130,184500,10288024700,117700,117700,117700,117700,0
20231130,184400,10288024700,117700,117700,117700,117700,0
20231130,184300,10288024700,117700,117700,117700,117700,0
20231130,184200,10288024700,117700,117700,117700,117700,0
20231130,184100,10288024700,117700,117700,117700,117700,0
20231130,184000,10288024700,117700,117700,117700,117700,0
20231130,183900,10288024700,117700,117700,117700,117700,0
20231130,183800,10288024700,117700,117700,117700,117700,0
20231130,183700,10288024700,117700,117700,117700,117700,0
20231130,183600,10288024700,117700,117700,117700,117700,0
20231130,183500,10288024700,117700,117700,117700,117700,0
20231130,183400,10288024700,117700,117700,117700,117700,0
20231130,183300,10288024700,117700,117700,117700,117700,0
20231130,183200,10288024700,117700,117700,117700,117700,0
20231130,183100,10288024700,117700,117700,117700,117700,0
20231130,183000,10288024700,117700,117700,117700,117700,0
20231130,182900,10288024700,117700,117700,117700,117700,0
20231130,182800,10288024700,117700,117700,117700,117700,0
20231130,182700,10288024700,117700,117700,117700,117700,0
20231130,182600,10288024700,117700,117700,117700,117700,0
20231130,182500,10288024700,117700,117700,117700,117700,0
20231130,182400,10288024700,117700,117700,117700,117700,0
20231130,182300,10288024700,117700,117700,117700,117700,0
20231130,182200,10288024700,117700,117700,117700,117700,0
20231130,182100,10288024700,117700,117700,117700,117700,38912
20231130,182000,10288024700,117700,117700,117700,117700,0
20231130,181900,10288024700,117700,117700,117700,117700,0
20231130,181800,10288024700,117700,117700,117700,117700,0
20231130,181700,10288024700,117700,117700,117700,117700,0
20231130,181600,10288024700,117700,117700,117700,117700,0
20231130,181500,10288024700,117700,117700,117700,117700,0
20231130,181400,10288024700,117700,117700,117700,117700,0
20231130,181300,10288024700,117700,117700,117700,117700,0
20231130,181200,10288024700,117700,117700,117700,117700,0
20231130,181100,10288024700,117700,117700,117700,117700,0
20231130,181000,10288024700,117700,117700,117700,117700,0
20231130,180900,10288024700,117700,117700,117700,117700,0
20231130,180800,10288024700,117700,117700,117700,117700,0
20231130,180700,10288024700,117700,117700,117700,117700,0
20231130,180600,10288024700,117700,117700,117700,117700,0
20231130,180500,10288024700,117700,117700,117700,117700,0
20231130,180400,10288024700,117700,117700,117700,117700,0
20231130,180300,10288024700,117700,117700,117700,117700,0
20231130,180200,10288024700,117700,117700,117700,117700,0
20231130,180100,10288024700,117700,117700,117700,117700,0
20231130,180000,10288024700,117700,117700,117700,117700,0
20231130,175900,10288024700,117700,117700,117700,117700,0
20231130,175800,10288024700,117700,117700,117700,117700,0
20231130,175700,10288024700,117700,117700,117700,117700,0
20231130,175600,10288024700,117700,117700,117700,117700,0
20231130,175500,10288024700,117700,117700,117700,117700,0
20231130,175400,10288024700,117700,117700,117700,117700,0
20231130,175300,10288024700,117700,117700,117700,117700,0
20231130,175200,10288024700,117700,117700,117700,117700,0
20231130,175100,10288024700,117700,117700,117700,117700,38912
20231130,175000,10288024700,117700,117700,117700,117700,0
20231130,174900,10288024700,117700,117700,117700,117700,0
20231130,174800,10288024700,117700,117700,117700,117700,0
20231130,174700,10288024700,117700,117700,117700,117700,0
20231130,174600,10288024700,117700,117700,117700,117700,0
20231130,174500,10288024700,117700,117700,117700,117700,0
20231130,174400,10288024700,117700,117700,117700,117700,0
20231130,174300,10288024700,117700,117700,117700,117700,0
20231130,174200,10288024700,117700,117700,117700,117700,0
20231130,174100,10288024700,117700,117700,117700,117700,0
20231130,174000,10288024700,117700,117700,117700,117700,0
20231130,173900,10288024700,117700,117700,117700,117700,0
20231130,173800,10288024700,117700,117700,117700,117700,0
20231130,173700,10288024700,117700,117700,117700,117700,0
20231130,173600,10288024700,117700,117700,117700,117700,0
20231130,173500,10288024700,117700,117700,117700,117700,0
20231130,173400,10288024700,117700,117700,117700,117700,0
20231130,173300,10288024700,117700,117700,117700,117700,0
20231130,173200,10288024700,117700,117700,117700,117700,0
20231130,173100,10288024700,117700,117700,117700,117700,0
20231130,173000,10288024700,117700,117700,117700,117700,0
20231130,172900,10288024700,117700,117700,117700,117700,0
20231130,172800,10288024700,117700,117700,117700,117700,0
20231130,172700,10288024700,117700,117700,117700,117700,0
20231130,172600,10288024700,117700,117700,117700,117700,0
20231130,172500,10288024700,117700,117700,117700,117700,0
20231130,172400,10288024700,117700,117700,117700,117700,0
20231130,172300,10288024700,117700,117700,117700,117700,0
20231130,172200,10288024700,117700,117700,117700,117700,0
20231130,172100,10288024700,117700,117700,117700,117700,38912
20231130,172000,10288024700,117700,117700,117700,117700,0
20231130,171900,10288024700,117700,117700,117700,117700,0
20231130,171800,10288024700,117700,117700,117700,117700,0
20231130,171700,10288024700,117700,117700,117700,117700,0
20231130,171600,10288024700,117700,117700,117700,117700,0
20231130,171500,10288024700,117700,117700,117700,117700,0
20231130,171400,10288024700,117700,117700,117700,117700,0
20231130,171300,10288024700,117700,117700,117700,117700,0
20231130,171200,10288024700,117700,117700,117700,117700,0
20231130,171100,10288024700,117700,117700,117700,117700,0
20231130,171000,10288024700,117700,117700,117700,117700,0
20231130,170900,10288024700,117700,117700,117700,117700,0
20231130,170800,10288024700,117700,117700,117700,117700,0
20231130,170700,10288024700,117700,117700,117700,117700,0
20231130,170600,10288024700,117700,117700,117700,117700,0
20231130,170500,10288024700,117700,117700,117700,117700,0
20231130,170400,10288024700,117700,117700,117700,117700,0
20231130,170300,10288024700,117700,117700,117700,117700,0
20231130,170200,10288024700,117700,117700,117700,117700,0
20231130,170100,10288024700,117700,117700,117700,117700,0
20231130,170000,10288024700,117700,117700,117700,117700,0
20231130,165900,10288024700,117700,117700,117700,117700,0
20231130,165800,10288024700,117700,117700,117700,117700,0
20231130,165700,10288024700,117700,117700,117700,117700,0
20231130,165600,10288024700,117700,117700,117700,117700,0
20231130,165500,10288024700,117700,117700,117700,117700,0
20231130,165400,10288024700,117700,117700,117700,117700,0
20231130,165300,10288024700,117700,117700,117700,117700,0
20231130,165200,10288024700,117700,117700,117700,117700,0
20231130,165100,10288024700,117700,117700,117700,117700,38912
20231130,165000,10288024700,117700,117700,117700,117700,0
20231130,164900,10288024700,117700,117700,117700,117700,0
20231130,164800,10288024700,117700,117700,117700,117700,0
20231130,164700,10288024700,117700,117700,117700,117700,0
20231130,164600,10288024700,117700,117700,117700,117700,0
20231130,164500,10288024700,117700,117700,117700,117700,0
20231130,164400,10288024700,117700,117700,117700,117700,0
20231130,164300,10288024700,117700,117700,117700,117700,0
20231130,164200,10288024700,117700,117700,117700,117700,0
20231130,164100,10288024700,117700,117700,117700,117700,0
20231130,164000,10288024700,117700,117700,117700,117700,0
20231130,163900,10288024700,117700,117700,117700,117700,0
20231130,163800,10288024700,117700,117700,117700,117700,0
20231130,163700,10288024700,117700,117700,117700,117700,0
20231130,163600,10288024700,117700,117700,117700,117700,0
20231130,163500,10288024700,117700,117700,117700,117700,0
20231130,163400,10288024700,117700,117700,117700,117700,0
20231130,163300,10288024700,117700,117700,117700,117700,0
20231130,163200,10288024700,117700,117700,117700,117700,0
20231130,163100,10288024700,117700,117700,117700,117700,0
20231130,163000,10288024700,117700,117700,117700,117700,0
20231130,162900,10288024700,117700,117700,117700,117700,0
20231130,162800,10288024700,117700,117700,117700,117700,0
20231130,162700,10288024700,117700,117700,117700,117700,0
20231130,162600,10288024700,117700,117700,117700,117700,0
20231130,162500,10288024700,117700,117700,117700,117700,0
20231130,162400,10288024700,117700,117700,117700,117700,0
20231130,162300,10288024700,117700,117700,117700,117700,0
20231130,162200,10288024700,117700,117700,117700,117700,0
20231130,162100,10288024700,117700,117700,117700,117700,38912
20231130,162000,10288024700,117700,117700,117700,117700,0
20231130,161900,10288024700,117700,117700,117700,117700,0
20231130,161800,10288024700,117700,117700,117700,117700,0
20231130,161700,10288024700,117700,117700,117700,117700,0
20231130,161600,10288024700,117700,117700,117700,117700,0
20231130,161500,10288024700,117700,117700,117700,117700,0
20231130,161400,10288024700,117700,117700,117700,117700,0
20231130,161300,10288024700,117700,117700,117700,117700,0
20231130,161200,10288024700,117700,117700,117700,117700,0
20231130,161100,10288024700,117700,117700,117700,117700,0
20231130,161000,10288024700,117700,117700,117700,117700,0
20231130,160900,10288024700,117700,117700,117700,117700,0
20231130,160800,10288024700,117700,117700,117700,117700,0
20231130,160700,10288024700,117700,117700,117700,117700,0
20231130,160600,10288024700,117700,117700,117700,117700,0
20231130,160500,10288024700,117700,117700,117700,117700,0
20231130,160400,10288024700,117700,117700,117700,117700,0
20231130,160300,10288024700,117700,117700,117700,117700,0
20231130,160200,10288024700,117700,117700,117700,117700,0
20231130,160100,10288024700,117700,117700,117700,117700,0
20231130,160000,10288024700,117700,117700,117700,117700,0
20231130,155900,10288024700,117700,117700,117700,117700,0
20231130,155800,10288024700,117700,117700,117700,117700,0
20231130,155700,10288024700,117700,117700,117700,117700,0
20231130,155600,10288024700,117700,117700,117700,117700,0
20231130,155500,10288024700,117700,117700,117700,117700,0
20231130,155400,10288024700,117700,117700,117700,117700,0
20231130,155300,10288024700,117700,117700,117700,117700,0
20231130,155200,10288024700,117700,117700,117700,117700,0
20231130,155100,10288024700,117700,117700,117700,117700,38912
20231130,155000,10288024700,117700,117700,117700,117700,0
20231130,154900,10288024700,117700,117700,117700,117700,0
20231130,154800,10288024700,117700,117700,117700,117700,0
20231130,154700,10288024700,117700,117700,117700,117700,0
20231130,154600,10288024700,117700,117700,117700,117700,0
20231130,154500,10288024700,117700,117700,117700,117700,0
20231130,154400,10288024700,117700,117700,117700,117700,0
20231130,154300,10288024700,117700,117700,117700,117700,0
20231130,154200,10288024700,117700,117700,117700,117700,0
20231130,154100,10288024700,117700,117700,117700,117700,0
20231130,154000,10288024700,117700,117700,117700,117700,0
20231130,153900,10288024700,117700,117700,117700,117700,0
20231130,153800,10288024700,117700,117700,117700,117700,0
20231130,153700,10288024700,117700,117700,117700,117700,0
20231130,153600,10288024700,117700,117700,117700,117700,0
20231130,153500,10288024700,117700,117700,117700,117700,0
20231130,153400,10288024700,117700,117700,117700,117700,0
20231130,153300,10288024700,117700,117700,117700,117700,0
20231130,153200,10288024700,117700,117700,117700,117700,0
20231130,153100,10288024700,117700,117700,117700,117700,0
20231130,153000,10288024700,117700,117700,117700,117700,38912
20231130,152900,5708082300,117300,117300,117300,117300,0
20231130,152800,5708082300,117300,117300,117300,117300,0
20231130,152700,5708082300,117300,117300,117300,117300,0
20231130,152600,5708082300,117300,117300,117300,117300,0
20231130,152500,5708082300,117300,117300,117300,117300,0
20231130,152400,5708082300,117300,117300,117300,117300,0
20231130,152300,5708082300,117300,117300,117300,117300,0
20231130,152200,5708082300,117300,117300,117300,117300,0
20231130,152100,5708082300,117300,117300,117300,117300,0
20231130,152000,5708082300,117300,117300,117300,117300,0
20231130,151900,5708082300,117300,117100,117300,117100,581
20231130,151800,5640006300,117100,117100,117200,117100,277
20231130,151700,5607564900,117200,117100,117200,117100,206
20231130,151600,5583425200,117100,117100,117200,117100,62
20231130,151500,5576162400,117200,117100,117200,117100,220
20231130,151400,5550386200,117200,117100,117200,117100,84
20231130,151300,5540543000,117200,117000,117200,117000,413
20231130,151200,5492177000,117000,117000,117100,117000,106
20231130,151100,5479770300,117100,116900,117100,116900,184
20231130,151000,5458240400,117000,117100,117100,116900,170
20231130,150900,5438349300,117100,117300,117300,117000,297
20231130,150800,5403539000,117300,117100,117300,116900,493
20231130,150700,5345778300,117300,117300,117300,117100,335
20231130,150600,5306516500,117100,117200,117300,117100,259
20231130,150500,5276163500,117200,117200,117300,117100,739
20231130,150400,5189563100,117100,116900,117200,116900,548
20231130,150300,5125413400,117000,116900,117000,116900,450
20231130,150200,5072790300,116900,116900,117000,116900,63
20231130,150100,5065420700,116900,117000,117100,116900,1075
20231130,150000,4939626100,117000,117100,117100,117000,36
20231130,145900,4935412500,117000,117000,117100,117000,174
20231130,145800,4915047500,117100,117100,117100,117000,924
20231130,145700,4806919500,117100,117000,117100,117000,61
20231130,145600,4799780500,117100,117000,117100,117000,139
20231130,145500,4783511900,117100,117000,117100,117000,125
20231130,145400,4768882100,117100,117000,117100,117000,41
20231130,145300,4764082800,117000,117000,117100,117000,113
20231130,145200,4750855100,117000,117100,117100,117000,71
20231130,145100,4742545400,117100,117000,117100,116900,488
20231130,145000,4685436800,116900,117100,117100,116900,75
20231130,144900,4676663500,117100,117100,117100,116900,714
20231130,144800,4593127700,117100,116900,117100,116800,62
20231130,144700,4585877200,116900,116800,117000,116800,322
20231130,144600,4548237900,116800,116200,116800,116200,2858
20231130,144500,4215623900,116200,116200,116300,116200,535
20231130,144400,4153449500,116200,116200,116300,116200,120
20231130,144300,4139498200,116200,116400,116500,116200,494
20231130,144200,4082028400,116500,116700,116700,116400,2117
20231130,144100,3835270900,116600,116700,116700,116600,103
20231130,144000,3823259200,116600,116700,116700,116600,257
20231130,143900,3793283700,116600,116600,116700,116600,144
20231130,143800,3776486200,116600,116600,116700,116600,154
20231130,143700,3758527700,116600,116600,116700,116600,195
20231130,143600,3735781100,116600,116600,116700,116600,206
20231130,143500,3711753800,116600,116600,116700,116600,139
20231130,143400,3695544500,116600,116600,116700,116600,187
20231130,143300,3673728500,116600,116700,116700,116600,66
20231130,143200,3666031100,116700,116600,116700,116600,110
20231130,143100,3653198800,116700,116600,116700,116600,76
20231130,143000,3644332700,116700,116700,116700,116600,370
20231130,142900,3601177700,116700,116700,116700,116600,127
20231130,142800,3586360600,116600,116700,116700,116600,50
20231130,142700,3580527300,116700,116700,116700,116600,156
20231130,142600,3562329600,116600,116600,116700,116600,67
20231130,142500,3554516400,116600,116700,116700,116600,94
20231130,142400,3543551200,116600,116700,116700,116600,124
20231130,142300,3529085500,116600,116700,116700,116600,144
20231130,142200,3512287900,116600,116600,116700,116600,72
20231130,142100,3503889200,116600,116600,116700,116600,89
20231130,142000,3493509600,116600,116700,116700,116600,159
20231130,141900,3474962300,116600,116700,116700,116600,184
20231130,141800,3453504900,116600,116600,116700,116600,161
20231130,141700,3434730100,116700,116600,116700,116600,93
20231130,141600,3423879900,116700,116600,116700,116600,199
20231130,141500,3400664700,116700,116700,116700,116600,67
20231130,141400,3392849900,116700,116600,116700,116600,71
20231130,141300,3384569400,116700,116600,116700,116600,109
20231130,141200,3371858200,116600,116700,116700,116600,124
20231130,141100,3357396000,116600,116600,116700,116600,46
20231130,141000,3352031600,116600,116700,116700,116600,107
20231130,140900,3339553100,116600,116700,116700,116600,74
20231130,140800,3330922700,116600,116700,116700,116600,474
20231130,140700,3275653300,116700,116700,116700,116600,41
20231130,140600,3270871000,116700,116700,116700,116600,71
20231130,140500,3262588100,116700,116700,116700,116600,49
20231130,140400,3256873200,116600,116600,116700,116600,58
20231130,140300,3250107600,116600,116600,116700,116600,87
20231130,140200,3239960300,116600,116700,116700,116600,44
20231130,140100,3234828700,116600,116600,116700,116600,110
20231130,140000,3221997700,116600,116600,116700,116600,99
20231130,135900,3210449400,116700,116700,116700,116600,54
20231130,135800,3204150200,116600,116600,116700,116600,78
20231130,135700,3195054900,116600,116600,116700,116600,62
20231130,135600,3187822900,116600,116700,116700,116600,77
20231130,135500,3178841300,116600,116700,116700,116600,126
20231130,135400,3164148800,116600,116600,116700,116600,60
20231130,135300,3157150500,116700,116600,116700,116600,38
20231130,135200,3152717500,116600,116700,116700,116600,58
20231130,135100,3145952600,116600,116600,116700,116600,67
20231130,135000,3138137700,116600,116700,116700,116600,70
20231130,134900,3129974200,116600,116700,116700,116600,82
20231130,134800,3120411700,116600,116600,116700,116600,72
20231130,134700,3112013900,116600,116600,116700,116600,57
20231130,134600,3105364700,116600,116600,116700,116600,78
20231130,134500,3096268700,116700,116600,116700,116600,47
20231130,134400,3090787800,116700,116600,116700,116600,95
20231130,134300,3079707700,116600,116700,116700,116600,93
20231130,134200,3068863100,116700,116600,116700,116600,46
20231130,134100,3063499400,116600,116600,116700,116600,71
20231130,134000,3055218500,116600,116600,116700,116600,67
20231130,133900,3047405100,116600,116700,116700,116600,51
20231130,133800,3041458200,116600,116600,116700,116600,71
20231130,133700,3033176600,116600,116600,116700,116600,107
20231130,133600,3020698800,116700,116600,116700,116600,52
20231130,133500,3014634800,116600,116600,116700,116600,106
20231130,133400,3002272300,116600,116700,116700,116600,42
20231130,133300,2997373400,116600,116600,116700,116600,103
20231130,133200,2985362800,116600,116600,116700,116600,98
20231130,133100,2973933600,116600,116600,116700,116600,45
20231130,133000,2968686400,116600,116700,116700,116600,93
20231130,132900,2957840500,116700,116600,116700,116600,80
20231130,132800,2948510700,116700,116600,116700,116600,44
20231130,132700,2943379200,116600,116700,116700,116600,61
20231130,132600,2936265800,116700,116600,116700,116600,114
20231130,132500,2922969100,116700,116700,116700,116600,80
20231130,132400,2913640200,116600,116700,116700,116600,71
20231130,132300,2905361400,116600,116600,116700,116600,38
20231130,132200,2900929300,116600,116700,116700,116500,1392
20231130,132100,2738629300,116600,116600,116700,116600,22
20231130,132000,2736064000,116600,116700,116700,116600,54
20231130,131900,2729765300,116700,116700,116700,116700,49
20231130,131800,2724047000,116700,116600,116700,116600,71
20231130,131700,2715765200,116700,116700,116700,116700,9
20231130,131600,2714714900,116700,116600,116700,116600,59
20231130,131500,2707831000,116700,116600,116700,116600,33
20231130,131400,2703982500,116600,116700,116700,116600,60
20231130,131300,2696985500,116600,116600,116700,116600,50
20231130,131200,2691152800,116600,116700,116700,116600,9
20231130,131100,2690103100,116600,116600,116700,116600,41
20231130,131000,2685321200,116700,116700,116700,116600,52
20231130,130900,2679255400,116600,116600,116700,116600,40
20231130,130800,2674590800,116700,116700,116700,116600,23
20231130,130700,2671908500,116700,116700,116700,116600,53
20231130,130600,2665724900,116600,116600,116600,116600,18
20231130,130500,2663626100,116600,116700,116700,116600,35
20231130,130400,2659543500,116700,116700,116700,116600,45
20231130,130300,2654293400,116600,116700,116700,116600,45
20231130,130200,2649045700,116700,116700,116700,116700,2
20231130,130100,2648812300,116600,116700,116700,116600,47
20231130,130000,2643330100,116600,116600,116700,116600,48
20231130,125900,2637731700,116700,116700,116700,116700,1
20231130,125800,2637615000,116700,116700,116700,116600,70
20231130,125700,2629447800,116700,116600,116700,116600,44
20231130,125600,2624317100,116700,116600,116700,116600,15
20231130,125500,2622567400,116600,116600,116600,116600,26
20231130,125400,2619535800,116600,116600,116700,116600,28
20231130,125300,2616269100,116700,116700,116700,116700,180
20231130,125200,2595263100,116800,116800,116800,116800,12
20231130,125100,2593861500,116700,116600,116800,116600,305
20231130,125000,2558268800,116700,116700,116700,116600,41
20231130,124900,2553485700,116700,116700,116700,116700,15
20231130,124800,2551735200,116700,116600,116700,116600,42
20231130,124700,2546836300,116600,116700,116700,116600,125
20231130,124600,2532250700,116600,116600,116700,116600,29
20231130,124500,2528868800,116600,116600,116700,116600,48
20231130,124400,2523269400,116600,116600,116700,116600,29
20231130,124300,2519887600,116600,116700,116700,116600,8
20231130,124200,2518954400,116700,116700,116800,116700,105
20231130,124100,2506699300,116700,116700,116800,116600,96
20231130,124000,2495495700,116700,116700,116700,116600,65
20231130,123900,2487912500,116800,116700,116800,116700,28
20231130,123800,2484643300,116700,116700,116700,116700,56
20231130,123700,2478108100,116700,116800,116800,116700,36
20231130,123600,2473905600,116800,116900,116900,116700,38
20231130,123500,2469467700,116700,116800,116800,116700,26
20231130,123400,2466433400,116900,116800,116900,116800,44
20231130,123300,2461294100,116800,116800,116800,116700,154
20231130,123200,2443310000,116800,116700,116800,116700,31
20231130,123100,2439690800,116700,116600,116800,116600,258
20231130,123000,2409577700,116700,116700,116700,116600,39
20231130,122900,2405028000,116700,116700,116700,116600,29
20231130,122800,2401645800,116600,116600,116700,116600,187
20231130,122700,2379827300,116600,116700,116700,116600,15
20231130,122600,2378077700,116700,116600,116700,116600,76
20231130,122500,2369210800,116600,116700,116700,116600,46
20231130,122400,2363845800,116700,116700,116700,116600,33
20231130,122300,2359997100,116700,116700,116800,116700,293
20231130,122200,2325803400,116700,116700,116800,116700,43
20231130,122100,2320784700,116700,116700,116800,116700,61
20231130,122000,2313662600,116800,116700,116800,116700,140
20231130,121900,2297312200,116800,116700,116800,116700,13
20231130,121800,2295794500,116700,116700,116800,116700,17
20231130,121700,2293810500,116800,116800,116800,116700,66
20231130,121600,2286103300,116800,116900,116900,116800,16
20231130,121500,2284234400,116800,116800,116900,116800,53
20231130,121400,2278043400,116800,116900,116900,116800,46
20231130,121300,2272669200,116800,116900,116900,116800,33
20231130,121200,2268814700,116900,116900,116900,116800,9
20231130,121100,2267762800,116800,116800,116800,116800,41
20231130,121000,2262974000,116800,116800,116900,116800,165
20231130,120900,2243701400,116900,116800,116900,116800,22
20231130,120800,2241131700,116800,116900,116900,116800,23
20231130,120700,2238443900,116900,116800,116900,116800,13
20231130,120600,2236925400,116900,116800,116900,116800,41
20231130,120500,2232136200,116800,117000,117000,116800,64
20231130,120400,2224654000,117100,116800,117100,116800,55
20231130,120300,2218222100,117100,116900,117100,116800,56
20231130,120200,2211674100,116900,116900,116900,116800,69
20231130,120100,2203609900,116900,116800,116900,116800,35
20231130,120000,2199520100,116900,116800,116900,116800,39
20231130,115900,2194962700,116800,117200,117200,116800,35
20231130,115800,2190870900,117200,116900,117200,116800,117
20231130,115700,2177189000,116900,117000,117000,116800,35
20231130,115600,2173096400,117000,116900,117000,116900,17
20231130,115500,2171108200,117000,116900,117100,116900,111
20231130,115400,2158122100,117000,116800,117000,116800,201
20231130,115300,2134621900,116900,116900,117000,116900,104
20231130,115200,2122461200,117000,116900,117000,116900,36
20231130,115100,2118249400,116900,116900,117000,116900,31
20231130,115000,2114624700,117300,117100,117300,117000,58
20231130,114900,2107835100,117100,116900,117300,116800,527
20231130,114800,2046149600,116900,116800,116900,116800,47
20231130,114700,2040658300,117200,117100,117200,117000,285
20231130,114600,2007285000,117000,116900,117000,116800,338
20231130,114500,1967768200,116900,116900,116900,116800,11
20231130,114400,1966482500,116900,116800,116900,116800,39
20231130,114300,1961925900,116800,116900,116900,116800,44
20231130,114200,1956783100,116900,117000,117000,116800,72
20231130,114100,1948367500,117000,117000,117100,116900,49
20231130,114000,1942634000,117000,116900,117200,116900,46
20231130,113900,1937250000,117200,116900,117200,116900,240
20231130,113800,1909145400,116900,117000,117200,116900,405
20231130,113700,1861729100,117000,117000,117000,116900,44
20231130,113600,1856582800,117000,116900,117000,116900,57
20231130,113500,1849917500,117000,116900,117000,116900,73
20231130,113400,1841379400,117000,117000,117000,117000,39
20231130,113300,1836816400,117000,116900,117000,116900,66
20231130,113200,1829097500,116900,117000,117000,116900,6
20231130,113100,1828395600,117000,117000,117000,116900,105
20231130,113000,1816117400,117000,117000,117000,116900,81
20231130,112900,1806641500,117000,116900,117000,116900,47
20231130,112800,1801145700,117000,116900,117000,116900,18
20231130,112700,1799040600,117000,117000,117000,116900,55
20231130,112600,1792607600,117000,116900,117000,116900,43
20231130,112500,1787579200,117000,116900,117000,116900,29
20231130,112400,1784188100,117000,117000,117000,116900,84
20231130,112300,1774363400,117100,117100,117100,117100,3
20231130,112200,1774012100,117100,116900,117100,116800,114
20231130,112100,1760679000,117100,117000,117100,117000,102
20231130,112000,1748744000,117000,117000,117000,116900,57
20231130,111900,1742078400,117000,116800,117100,116800,103
20231130,111800,1730035300,117100,116800,117100,116800,180
20231130,111700,1708980800,117100,116900,117100,116800,80
20231130,111600,1699622700,116800,116700,117100,116700,31
20231130,111500,1695999900,116600,117100,117200,116600,203
20231130,111400,1672252900,117100,117000,117300,117000,118
20231130,111300,1658428800,117000,117100,117100,116800,247
20231130,111200,1629546800,116800,116900,117200,116800,161
20231130,111100,1610703700,116900,116900,117000,116900,32
20231130,111000,1606961700,117000,117100,117100,116900,54
20231130,110900,1600644300,116900,117000,117100,116900,116
20231130,110800,1587072200,117000,117000,117100,117000,52
20231130,110700,1580986400,117000,117000,117100,117000,61
20231130,110600,1573847500,117100,117000,117100,117000,31
20231130,110500,1570219300,117100,117000,117100,117000,12
20231130,110400,1568814800,117100,116900,117100,116900,193
20231130,110300,1546242100,116800,117000,117000,116800,17
20231130,110200,1544254100,117100,116700,117100,116700,487
20231130,110100,1487277700,116700,116800,117000,116700,160
20231130,110000,1468579800,117000,117000,117000,116800,44
20231130,105900,1463435100,116900,116900,117000,116800,106
20231130,105800,1451040200,116900,116800,116900,116700,29
20231130,105700,1447652200,116900,116900,116900,116800,53
20231130,105600,1441459000,116800,116900,116900,116800,67
20231130,105500,1433629900,116900,116800,116900,116800,37
20231130,105400,1429306400,116800,116900,116900,116800,29
20231130,105300,1425916400,116900,116900,116900,116800,53
20231130,105200,1419723500,116900,116800,116900,116800,8
20231130,105100,1418788400,116900,116900,116900,116700,217
20231130,105000,1393437300,116900,116900,116900,116800,72
20231130,104900,1385023100,116800,116800,116900,116800,41
20231130,104800,1380233000,116800,116900,116900,116800,20
20231130,104700,1377896100,116900,116900,116900,116800,30
20231130,104600,1374389900,116900,116800,116900,116700,169
20231130,104500,1354650200,116700,116800,116800,116700,5
20231130,104400,1354066400,116800,116800,116900,116700,84
20231130,104300,1344258700,116900,116800,116900,116800,25
20231130,104200,1341337300,116800,116900,116900,116800,57
20231130,104100,1334677600,116800,116900,116900,116800,29
20231130,104000,1331287800,116900,116800,116900,116800,32
20231130,103900,1327548900,116800,116800,117000,116800,83
20231130,103800,1317847600,117000,116900,117000,116800,120
20231130,103700,1303818900,116800,116800,116800,116700,14
20231130,103600,1302183800,116700,116800,116800,116700,34
20231130,103500,1298213400,116800,116900,117000,116700,82
20231130,103400,1288627700,117100,117000,117200,116700,858
20231130,103300,1188259800,117000,117100,117200,117000,128
20231130,103200,1173271300,117200,117200,117200,117200,9
20231130,103100,1172216500,117200,117100,117200,117000,126
20231130,103000,1157459400,117000,117000,117200,117000,18
20231130,102900,1155351800,117200,117000,117200,116900,206
20231130,102800,1131239600,117100,117000,117100,117000,50
20231130,102700,1125385600,117100,117000,117200,117000,112
20231130,102600,1112276500,117200,117200,117200,117000,171
20231130,102500,1092250800,117200,117200,117200,117200,46
20231130,102400,1086859600,117100,117100,117200,117100,207
20231130,102300,1062606100,117100,117100,117200,117100,365
20231130,102200,1019846500,117100,117100,117100,117000,64
20231130,102100,1012354400,117100,117000,117100,117000,84
20231130,102000,1002520600,117100,117100,117100,117000,38
20231130,101900,998073000,117100,117100,117100,117000,52
20231130,101800,991984900,117000,117000,117100,117000,78
20231130,101700,982855900,117100,117100,117100,117000,14
20231130,101600,981216800,117100,117000,117100,117000,50
20231130,101500,975363000,117100,117100,117100,117000,44
20231130,101400,970212900,117000,117000,117100,116900,113
20231130,101300,956991500,117000,117000,117000,116900,94
20231130,101200,945996300,117000,116900,117000,116900,69
20231130,101100,937925800,117000,116900,117000,116900,27
20231130,101000,934768800,117000,117100,117200,116900,74
20231130,100900,926106300,117200,117100,117200,117000,61
20231130,100800,918962600,117200,117100,117200,117000,15
20231130,100700,917205800,117200,116800,117200,116800,53
20231130,100600,911005400,117200,116800,117200,116700,215
20231130,100500,885861100,116800,117300,117300,116800,601
20231130,100400,815437600,117400,117200,117400,117100,517
20231130,100300,754812600,117200,117100,117200,117100,15
20231130,100200,753055500,117200,117200,117200,117100,24
20231130,100100,750243300,117200,117100,117200,117100,73
20231130,100000,741691700,117200,117200,117200,117100,34
20231130,095900,737707800,117200,117100,117200,117100,31
20231130,095800,734076100,117200,117100,117200,117100,58
20231130,095700,727282100,117100,117100,117200,117100,115
20231130,095600,713808900,117100,117100,117200,117100,17
20231130,095500,711817500,117200,117100,117200,117100,37
20231130,095400,707483200,117200,117100,117200,117100,46
20231130,095300,702093400,117200,117000,117200,116900,147
20231130,095200,684888700,117100,117100,117100,117000,264
20231130,095100,653993200,117100,117100,117100,117000,23
20231130,095000,651300500,117100,116800,117100,116800,253
20231130,094900,621704400,116900,116900,116900,116900,1
20231130,094800,621587500,116900,116900,116900,116800,23
20231130,094700,618900200,116900,117000,117000,116800,124
20231130,094600,604402900,116900,117100,117100,116900,105
20231130,094500,592115700,117100,116900,117100,116900,8
20231130,094400,591179600,117000,117000,117000,116900,39
20231130,094300,586617100,117000,117000,117000,116900,37
20231130,094200,582288700,117000,117000,117000,117000,9
20231130,094100,581235700,116900,117000,117000,116900,22
20231130,094000,578662100,117000,117000,117100,117000,35
20231130,093900,574566100,116900,116700,117100,116700,559
20231130,093800,509245000,116700,116700,116700,116600,17
20231130,093700,507261400,116700,116700,116700,116700,8
20231130,093600,506327800,116600,116700,116700,116600,11
20231130,093500,505044300,116600,116700,116700,116600,116
20231130,093400,491509100,116700,116800,116800,116700,9
20231130,093300,490458200,116800,116600,116800,116500,219
20231130,093200,464906300,116600,116600,116700,116600,8
20231130,093100,463973000,116500,116600,116700,116500,49
20231130,093000,458261100,116600,116600,116700,116500,49
20231130,092900,452546900,116600,116700,116700,116500,154
20231130,092800,434589300,116700,116700,116800,116600,333
20231130,092700,395737700,116800,116700,116800,116700,32
20231130,092600,392000600,116800,116900,117000,116700,213
20231130,092500,367124500,117000,117000,117000,116900,19
20231130,092400,364901800,117000,116800,117000,116800,34
20231130,092300,360926300,117000,116800,117000,116700,185
20231130,092200,339310900,116800,116800,116800,116700,85
20231130,092100,329384900,116800,116800,116800,116700,31
20231130,092000,325764200,116800,116800,116800,116800,9
20231130,091900,324713000,116700,117000,117000,116700,294
20231130,091800,290370100,117000,116900,117000,116800,30
20231130,091700,286861900,116900,117000,117000,116800,25
20231130,091600,283937800,117000,116900,117000,116800,55
20231130,091500,277506700,116900,116800,116900,116700,166
20231130,091400,258119000,116700,116800,116800,116700,21
20231130,091300,255667000,116800,116800,116800,116700,36
20231130,091200,251463000,116700,116700,116700,116600,261
20231130,091100,221016900,116700,116700,116800,116600,246
20231130,091000,192309300,116800,116900,116900,116800,239
20231130,090900,164382500,116900,116900,117000,116900,8
20231130,090800,163446900,117100,117100,117100,117000,53
20231130,090700,157242800,117000,117000,117100,117000,84
20231130,090600,147413800,117100,117000,117100,117000,17
20231130,090500,145423300,117000,117500,117500,117000,334
20231130,090400,106248600,117500,117300,117500,117200,119
20231130,090300,92286000,117300,117300,117300,117100,78
20231130,090200,83138400,117100,117500,117600,117100,184
20231130,090100,61556400,117500,117000,117600,117000,194
20231130,090000,38773100,116800,117200,117200,116700,321