KissMeData/280360/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,205300,2350485000,129700,129700,129700,129700,337
20231128,205200,2350485000,129700,129700,129700,129700,0
20231128,205100,2350485000,129700,129700,129700,129700,0
20231128,205000,2350485000,129700,129700,129700,129700,0
20231128,204900,2350485000,129700,129700,129700,129700,0
20231128,204800,2350485000,129700,129700,129700,129700,0
20231128,204700,2350485000,129700,129700,129700,129700,0
20231128,204600,2350485000,129700,129700,129700,129700,0
20231128,204500,2350485000,129700,129700,129700,129700,0
20231128,204400,2350485000,129700,129700,129700,129700,0
20231128,204300,2350485000,129700,129700,129700,129700,0
20231128,204200,2350485000,129700,129700,129700,129700,0
20231128,204100,2350485000,129700,129700,129700,129700,0
20231128,204000,2350485000,129700,129700,129700,129700,0
20231128,203900,2350485000,129700,129700,129700,129700,0
20231128,203800,2350485000,129700,129700,129700,129700,0
20231128,203700,2350485000,129700,129700,129700,129700,0
20231128,203600,2350485000,129700,129700,129700,129700,0
20231128,203500,2350485000,129700,129700,129700,129700,0
20231128,203400,2350485000,129700,129700,129700,129700,0
20231128,203300,2350485000,129700,129700,129700,129700,0
20231128,203200,2350485000,129700,129700,129700,129700,0
20231128,203100,2350485000,129700,129700,129700,129700,0
20231128,203000,2350485000,129700,129700,129700,129700,0
20231128,202900,2350485000,129700,129700,129700,129700,0
20231128,202800,2350485000,129700,129700,129700,129700,0
20231128,202700,2350485000,129700,129700,129700,129700,0
20231128,202600,2350485000,129700,129700,129700,129700,0
20231128,202500,2350485000,129700,129700,129700,129700,0
20231128,202400,2350485000,129700,129700,129700,129700,0
20231128,202300,2350485000,129700,129700,129700,129700,337
20231128,202200,2350485000,129700,129700,129700,129700,0
20231128,202100,2350485000,129700,129700,129700,129700,0
20231128,202000,2350485000,129700,129700,129700,129700,0
20231128,201900,2350485000,129700,129700,129700,129700,0
20231128,201800,2350485000,129700,129700,129700,129700,0
20231128,201700,2350485000,129700,129700,129700,129700,0
20231128,201600,2350485000,129700,129700,129700,129700,0
20231128,201500,2350485000,129700,129700,129700,129700,0
20231128,201400,2350485000,129700,129700,129700,129700,0
20231128,201300,2350485000,129700,129700,129700,129700,0
20231128,201200,2350485000,129700,129700,129700,129700,0
20231128,201100,2350485000,129700,129700,129700,129700,0
20231128,201000,2350485000,129700,129700,129700,129700,0
20231128,200900,2350485000,129700,129700,129700,129700,0
20231128,200800,2350485000,129700,129700,129700,129700,0
20231128,200700,2350485000,129700,129700,129700,129700,0
20231128,200600,2350485000,129700,129700,129700,129700,0
20231128,200500,2350485000,129700,129700,129700,129700,0
20231128,200400,2350485000,129700,129700,129700,129700,0
20231128,200300,2350485000,129700,129700,129700,129700,0
20231128,200200,2350485000,129700,129700,129700,129700,0
20231128,200100,2350485000,129700,129700,129700,129700,0
20231128,200000,2350485000,129700,129700,129700,129700,0
20231128,195900,2350485000,129700,129700,129700,129700,0
20231128,195800,2350485000,129700,129700,129700,129700,0
20231128,195700,2350485000,129700,129700,129700,129700,0
20231128,195600,2350485000,129700,129700,129700,129700,0
20231128,195500,2350485000,129700,129700,129700,129700,0
20231128,195400,2350485000,129700,129700,129700,129700,0
20231128,195300,2350485000,129700,129700,129700,129700,337
20231128,195200,2350485000,129700,129700,129700,129700,0
20231128,195100,2350485000,129700,129700,129700,129700,0
20231128,195000,2350485000,129700,129700,129700,129700,0
20231128,194900,2350485000,129700,129700,129700,129700,0
20231128,194800,2350485000,129700,129700,129700,129700,0
20231128,194700,2350485000,129700,129700,129700,129700,0
20231128,194600,2350485000,129700,129700,129700,129700,0
20231128,194500,2350485000,129700,129700,129700,129700,0
20231128,194400,2350485000,129700,129700,129700,129700,0
20231128,194300,2350485000,129700,129700,129700,129700,0
20231128,194200,2350485000,129700,129700,129700,129700,0
20231128,194100,2350485000,129700,129700,129700,129700,0
20231128,194000,2350485000,129700,129700,129700,129700,0
20231128,193900,2350485000,129700,129700,129700,129700,0
20231128,193800,2350485000,129700,129700,129700,129700,0
20231128,193700,2350485000,129700,129700,129700,129700,0
20231128,193600,2350485000,129700,129700,129700,129700,0
20231128,193500,2350485000,129700,129700,129700,129700,0
20231128,193400,2350485000,129700,129700,129700,129700,0
20231128,193300,2350485000,129700,129700,129700,129700,0
20231128,193200,2350485000,129700,129700,129700,129700,0
20231128,193100,2350485000,129700,129700,129700,129700,0
20231128,193000,2350485000,129700,129700,129700,129700,0
20231128,192900,2350485000,129700,129700,129700,129700,0
20231128,192800,2350485000,129700,129700,129700,129700,0
20231128,192700,2350485000,129700,129700,129700,129700,0
20231128,192600,2350485000,129700,129700,129700,129700,0
20231128,192500,2350485000,129700,129700,129700,129700,0
20231128,192400,2350485000,129700,129700,129700,129700,0
20231128,192300,2350485000,129700,129700,129700,129700,337
20231128,192200,2350485000,129700,129700,129700,129700,0
20231128,192100,2350485000,129700,129700,129700,129700,0
20231128,192000,2350485000,129700,129700,129700,129700,0
20231128,191900,2350485000,129700,129700,129700,129700,0
20231128,191800,2350485000,129700,129700,129700,129700,0
20231128,191700,2350485000,129700,129700,129700,129700,0
20231128,191600,2350485000,129700,129700,129700,129700,0
20231128,191500,2350485000,129700,129700,129700,129700,0
20231128,191400,2350485000,129700,129700,129700,129700,0
20231128,191300,2350485000,129700,129700,129700,129700,0
20231128,191200,2350485000,129700,129700,129700,129700,0
20231128,191100,2350485000,129700,129700,129700,129700,0
20231128,191000,2350485000,129700,129700,129700,129700,0
20231128,190900,2350485000,129700,129700,129700,129700,0
20231128,190800,2350485000,129700,129700,129700,129700,0
20231128,190700,2350485000,129700,129700,129700,129700,0
20231128,190600,2350485000,129700,129700,129700,129700,0
20231128,190500,2350485000,129700,129700,129700,129700,0
20231128,190400,2350485000,129700,129700,129700,129700,0
20231128,190300,2350485000,129700,129700,129700,129700,0
20231128,190200,2350485000,129700,129700,129700,129700,0
20231128,190100,2350485000,129700,129700,129700,129700,0
20231128,190000,2350485000,129700,129700,129700,129700,0
20231128,185900,2350485000,129700,129700,129700,129700,0
20231128,185800,2350485000,129700,129700,129700,129700,0
20231128,185700,2350485000,129700,129700,129700,129700,0
20231128,185600,2350485000,129700,129700,129700,129700,0
20231128,185500,2350485000,129700,129700,129700,129700,0
20231128,185400,2350485000,129700,129700,129700,129700,0
20231128,185300,2350485000,129700,129700,129700,129700,337
20231128,185200,2350485000,129700,129700,129700,129700,0
20231128,185100,2350485000,129700,129700,129700,129700,0
20231128,185000,2350485000,129700,129700,129700,129700,0
20231128,184900,2350485000,129700,129700,129700,129700,0
20231128,184800,2350485000,129700,129700,129700,129700,0
20231128,184700,2350485000,129700,129700,129700,129700,0
20231128,184600,2350485000,129700,129700,129700,129700,0
20231128,184500,2350485000,129700,129700,129700,129700,0
20231128,184400,2350485000,129700,129700,129700,129700,0
20231128,184300,2350485000,129700,129700,129700,129700,0
20231128,184200,2350485000,129700,129700,129700,129700,0
20231128,184100,2350485000,129700,129700,129700,129700,0
20231128,184000,2350485000,129700,129700,129700,129700,0
20231128,183900,2350485000,129700,129700,129700,129700,0
20231128,183800,2350485000,129700,129700,129700,129700,0
20231128,183700,2350485000,129700,129700,129700,129700,0
20231128,183600,2350485000,129700,129700,129700,129700,0
20231128,183500,2350485000,129700,129700,129700,129700,0
20231128,183400,2350485000,129700,129700,129700,129700,0
20231128,183300,2350485000,129700,129700,129700,129700,0
20231128,183200,2350485000,129700,129700,129700,129700,0
20231128,183100,2350485000,129700,129700,129700,129700,0
20231128,183000,2350485000,129700,129700,129700,129700,0
20231128,182900,2350485000,129700,129700,129700,129700,0
20231128,182800,2350485000,129700,129700,129700,129700,0
20231128,182700,2350485000,129700,129700,129700,129700,0
20231128,182600,2350485000,129700,129700,129700,129700,0
20231128,182500,2350485000,129700,129700,129700,129700,0
20231128,182400,2350485000,129700,129700,129700,129700,0
20231128,182300,2350485000,129700,129700,129700,129700,337
20231128,182200,2350485000,129700,129700,129700,129700,0
20231128,182100,2350485000,129700,129700,129700,129700,0
20231128,182000,2350485000,129700,129700,129700,129700,0
20231128,181900,2350485000,129700,129700,129700,129700,0
20231128,181800,2350485000,129700,129700,129700,129700,0
20231128,181700,2350485000,129700,129700,129700,129700,0
20231128,181600,2350485000,129700,129700,129700,129700,0
20231128,181500,2350485000,129700,129700,129700,129700,0
20231128,181400,2350485000,129700,129700,129700,129700,0
20231128,181300,2350485000,129700,129700,129700,129700,0
20231128,181200,2350485000,129700,129700,129700,129700,0
20231128,181100,2350485000,129700,129700,129700,129700,0
20231128,181000,2350485000,129700,129700,129700,129700,0
20231128,180900,2350485000,129700,129700,129700,129700,0
20231128,180800,2350485000,129700,129700,129700,129700,0
20231128,180700,2350485000,129700,129700,129700,129700,0
20231128,180600,2350485000,129700,129700,129700,129700,0
20231128,180500,2350485000,129700,129700,129700,129700,0
20231128,180400,2350485000,129700,129700,129700,129700,0
20231128,180300,2350485000,129700,129700,129700,129700,0
20231128,180200,2350485000,129700,129700,129700,129700,0
20231128,180100,2350485000,129700,129700,129700,129700,0
20231128,180000,2350485000,129700,129700,129700,129700,0
20231128,175900,2350485000,129700,129700,129700,129700,0
20231128,175800,2350485000,129700,129700,129700,129700,0
20231128,175700,2350485000,129700,129700,129700,129700,0
20231128,175600,2350485000,129700,129700,129700,129700,0
20231128,175500,2350485000,129700,129700,129700,129700,0
20231128,175400,2350485000,129700,129700,129700,129700,0
20231128,175300,2350485000,129700,129700,129700,129700,337
20231128,175200,2350485000,129700,129700,129700,129700,0
20231128,175100,2350485000,129700,129700,129700,129700,0
20231128,175000,2350485000,129700,129700,129700,129700,0
20231128,174900,2350485000,129700,129700,129700,129700,0
20231128,174800,2350485000,129700,129700,129700,129700,0
20231128,174700,2350485000,129700,129700,129700,129700,0
20231128,174600,2350485000,129700,129700,129700,129700,0
20231128,174500,2350485000,129700,129700,129700,129700,0
20231128,174400,2350485000,129700,129700,129700,129700,0
20231128,174300,2350485000,129700,129700,129700,129700,0
20231128,174200,2350485000,129700,129700,129700,129700,0
20231128,174100,2350485000,129700,129700,129700,129700,0
20231128,174000,2350485000,129700,129700,129700,129700,0
20231128,173900,2350485000,129700,129700,129700,129700,0
20231128,173800,2350485000,129700,129700,129700,129700,0
20231128,173700,2350485000,129700,129700,129700,129700,0
20231128,173600,2350485000,129700,129700,129700,129700,0
20231128,173500,2350485000,129700,129700,129700,129700,0
20231128,173400,2350485000,129700,129700,129700,129700,0
20231128,173300,2350485000,129700,129700,129700,129700,0
20231128,173200,2350485000,129700,129700,129700,129700,0
20231128,173100,2350485000,129700,129700,129700,129700,0
20231128,173000,2350485000,129700,129700,129700,129700,0
20231128,172900,2350485000,129700,129700,129700,129700,0
20231128,172800,2350485000,129700,129700,129700,129700,0
20231128,172700,2350485000,129700,129700,129700,129700,0
20231128,172600,2350485000,129700,129700,129700,129700,0
20231128,172500,2350485000,129700,129700,129700,129700,0
20231128,172400,2350485000,129700,129700,129700,129700,0
20231128,172300,2350485000,129700,129700,129700,129700,337
20231128,172200,2350485000,129700,129700,129700,129700,0
20231128,172100,2350485000,129700,129700,129700,129700,0
20231128,172000,2350485000,129700,129700,129700,129700,0
20231128,171900,2350485000,129700,129700,129700,129700,0
20231128,171800,2350485000,129700,129700,129700,129700,0
20231128,171700,2350485000,129700,129700,129700,129700,0
20231128,171600,2350485000,129700,129700,129700,129700,0
20231128,171500,2350485000,129700,129700,129700,129700,0
20231128,171400,2350485000,129700,129700,129700,129700,0
20231128,171300,2350485000,129700,129700,129700,129700,0
20231128,171200,2350485000,129700,129700,129700,129700,0
20231128,171100,2350485000,129700,129700,129700,129700,0
20231128,171000,2350485000,129700,129700,129700,129700,0
20231128,170900,2350485000,129700,129700,129700,129700,0
20231128,170800,2350485000,129700,129700,129700,129700,0
20231128,170700,2350485000,129700,129700,129700,129700,0
20231128,170600,2350485000,129700,129700,129700,129700,0
20231128,170500,2350485000,129700,129700,129700,129700,0
20231128,170400,2350485000,129700,129700,129700,129700,0
20231128,170300,2350485000,129700,129700,129700,129700,0
20231128,170200,2350485000,129700,129700,129700,129700,0
20231128,170100,2350485000,129700,129700,129700,129700,0
20231128,170000,2350485000,129700,129700,129700,129700,0
20231128,165900,2350485000,129700,129700,129700,129700,0
20231128,165800,2350485000,129700,129700,129700,129700,0
20231128,165700,2350485000,129700,129700,129700,129700,0
20231128,165600,2350485000,129700,129700,129700,129700,0
20231128,165500,2350485000,129700,129700,129700,129700,0
20231128,165400,2350485000,129700,129700,129700,129700,0
20231128,165300,2350485000,129700,129700,129700,129700,337
20231128,165200,2350485000,129700,129700,129700,129700,0
20231128,165100,2350485000,129700,129700,129700,129700,0
20231128,165000,2350485000,129700,129700,129700,129700,0
20231128,164900,2350485000,129700,129700,129700,129700,0
20231128,164800,2350485000,129700,129700,129700,129700,0
20231128,164700,2350485000,129700,129700,129700,129700,0
20231128,164600,2350485000,129700,129700,129700,129700,0
20231128,164500,2350485000,129700,129700,129700,129700,0
20231128,164400,2350485000,129700,129700,129700,129700,0
20231128,164300,2350485000,129700,129700,129700,129700,0
20231128,164200,2350485000,129700,129700,129700,129700,0
20231128,164100,2350485000,129700,129700,129700,129700,0
20231128,164000,2350485000,129700,129700,129700,129700,0
20231128,163900,2350485000,129700,129700,129700,129700,0
20231128,163800,2350485000,129700,129700,129700,129700,0
20231128,163700,2350485000,129700,129700,129700,129700,0
20231128,163600,2350485000,129700,129700,129700,129700,0
20231128,163500,2350485000,129700,129700,129700,129700,0
20231128,163400,2350485000,129700,129700,129700,129700,0
20231128,163300,2350485000,129700,129700,129700,129700,0
20231128,163200,2350485000,129700,129700,129700,129700,0
20231128,163100,2350485000,129700,129700,129700,129700,0
20231128,163000,2350485000,129700,129700,129700,129700,0
20231128,162900,2350485000,129700,129700,129700,129700,0
20231128,162800,2350485000,129700,129700,129700,129700,0
20231128,162700,2350485000,129700,129700,129700,129700,0
20231128,162600,2350485000,129700,129700,129700,129700,0
20231128,162500,2350485000,129700,129700,129700,129700,0
20231128,162400,2350485000,129700,129700,129700,129700,0
20231128,162300,2350485000,129700,129700,129700,129700,337
20231128,162200,2350485000,129700,129700,129700,129700,0
20231128,162100,2350485000,129700,129700,129700,129700,0
20231128,162000,2350485000,129700,129700,129700,129700,0
20231128,161900,2350485000,129700,129700,129700,129700,0
20231128,161800,2350485000,129700,129700,129700,129700,0
20231128,161700,2350485000,129700,129700,129700,129700,0
20231128,161600,2350485000,129700,129700,129700,129700,0
20231128,161500,2350485000,129700,129700,129700,129700,0
20231128,161400,2350485000,129700,129700,129700,129700,0
20231128,161300,2350485000,129700,129700,129700,129700,0
20231128,161200,2350485000,129700,129700,129700,129700,0
20231128,161100,2350485000,129700,129700,129700,129700,0
20231128,161000,2350485000,129700,129700,129700,129700,0
20231128,160900,2350485000,129700,129700,129700,129700,0
20231128,160800,2350485000,129700,129700,129700,129700,0
20231128,160700,2350485000,129700,129700,129700,129700,0
20231128,160600,2350485000,129700,129700,129700,129700,0
20231128,160500,2350485000,129700,129700,129700,129700,0
20231128,160400,2350485000,129700,129700,129700,129700,0
20231128,160300,2350485000,129700,129700,129700,129700,0
20231128,160200,2350485000,129700,129700,129700,129700,0
20231128,160100,2350485000,129700,129700,129700,129700,0
20231128,160000,2350485000,129700,129700,129700,129700,0
20231128,155900,2350485000,129700,129700,129700,129700,0
20231128,155800,2350485000,129700,129700,129700,129700,0
20231128,155700,2350485000,129700,129700,129700,129700,0
20231128,155600,2350485000,129700,129700,129700,129700,0
20231128,155500,2350485000,129700,129700,129700,129700,0
20231128,155400,2350485000,129700,129700,129700,129700,0
20231128,155300,2350485000,129700,129700,129700,129700,337
20231128,155200,2350485000,129700,129700,129700,129700,0
20231128,155100,2350485000,129700,129700,129700,129700,0
20231128,155000,2350485000,129700,129700,129700,129700,0
20231128,154900,2350485000,129700,129700,129700,129700,0
20231128,154800,2350485000,129700,129700,129700,129700,0
20231128,154700,2350485000,129700,129700,129700,129700,0
20231128,154600,2350485000,129700,129700,129700,129700,0
20231128,154500,2350485000,129700,129700,129700,129700,0
20231128,154400,2350485000,129700,129700,129700,129700,0
20231128,154300,2350485000,129700,129700,129700,129700,0
20231128,154200,2350485000,129700,129700,129700,129700,0
20231128,154100,2350485000,129700,129700,129700,129700,0
20231128,154000,2350485000,129700,129700,129700,129700,0
20231128,153900,2350485000,129700,129700,129700,129700,0
20231128,153800,2350485000,129700,129700,129700,129700,0
20231128,153700,2350485000,129700,129700,129700,129700,0
20231128,153600,2350485000,129700,129700,129700,129700,0
20231128,153500,2350485000,129700,129700,129700,129700,0
20231128,153400,2350485000,129700,129700,129700,129700,0
20231128,153300,2350485000,129700,129700,129700,129700,0
20231128,153200,2350485000,129700,129700,129700,129700,0
20231128,153100,2350485000,129700,129700,129700,129700,0
20231128,153000,2350485000,129700,129700,129700,129700,337
20231128,152900,2306776100,130500,130500,130500,130500,0
20231128,152800,2306776100,130500,130500,130500,130500,0
20231128,152700,2306776100,130500,130500,130500,130500,0
20231128,152600,2306776100,130500,130500,130500,130500,0
20231128,152500,2306776100,130500,130500,130500,130500,0
20231128,152400,2306776100,130500,130500,130500,130500,0
20231128,152300,2306776100,130500,130500,130500,130500,0
20231128,152200,2306776100,130500,130500,130500,130500,0
20231128,152100,2306776100,130500,130500,130500,130500,0
20231128,152000,2306776100,130500,130500,130500,130500,0
20231128,151900,2306776100,130500,130500,130500,129700,127
20231128,151800,2290268200,129900,129900,130000,129900,11
20231128,151700,2288838900,130000,129900,130000,129800,26
20231128,151600,2285461700,129900,129900,129900,129800,21
20231128,151500,2282734000,129900,129900,129900,129800,12
20231128,151400,2281175900,129900,129800,129900,129800,68
20231128,151300,2272348300,129900,129900,130000,129900,90
20231128,151200,2260656700,130000,130000,130000,129900,31
20231128,151100,2256628600,130000,130000,130000,129900,38
20231128,151000,2251691300,130000,130000,130000,129900,37
20231128,150900,2246884000,130000,129900,130000,129900,41
20231128,150800,2241554400,130000,130000,130000,129900,19
20231128,150700,2239084600,130000,129900,130000,129900,21
20231128,150600,2236355400,130000,130000,130000,129900,21
20231128,150500,2233625800,129900,129900,130000,129800,46
20231128,150400,2227649800,129900,129800,129900,129800,41
20231128,150300,2222325800,129800,129900,129900,129800,21
20231128,150200,2219598500,130000,129800,130000,129800,28
20231128,150100,2215962500,129800,129700,129800,129700,107
20231128,150000,2202074500,129800,129800,129800,129700,364
20231128,145900,2154829900,129800,129700,129800,129700,21
20231128,145800,2152104300,129800,129700,129800,129700,23
20231128,145700,2149121000,129800,129800,129800,129700,53
20231128,145600,2142243700,129700,129700,129800,129700,27
20231128,145500,2138741700,129700,129700,129800,129700,79
20231128,145400,2128493100,129800,129700,129800,129700,66
20231128,145300,2119932800,129700,129600,129700,129600,78
20231128,145200,2109816400,129700,129700,129700,129600,43
20231128,145100,2104239700,129700,129700,129800,129600,76
20231128,145000,2094382500,129700,129800,129800,129700,114
20231128,144900,2079589900,129800,129800,129900,129800,12
20231128,144800,2078032000,129900,129900,129900,129800,41
20231128,144700,2072708000,129800,129800,129900,129800,10
20231128,144600,2071409600,129800,129800,129800,129800,23
20231128,144500,2068424200,129900,129800,129900,129800,99
20231128,144400,2055566900,129800,129900,129900,129800,17
20231128,144300,2053358700,129900,129900,130200,129900,41
20231128,144200,2048027900,129900,129800,130000,129800,13
20231128,144100,2046338800,130100,129800,130200,129800,18
20231128,144000,2043999100,129800,129800,130300,129800,53
20231128,143900,2037109700,129800,129900,130300,129800,36
20231128,143800,2032433400,129900,129700,130300,129700,94
20231128,143700,2020212000,129700,129700,130300,129700,12
20231128,143600,2018654400,129800,130200,130200,129700,52
20231128,143500,2011897700,129900,130300,130400,129900,65
20231128,143400,2003437500,130300,130400,130400,130300,27
20231128,143300,1999917500,130500,130500,130500,130300,42
20231128,143200,1994436900,130600,130300,130600,130300,24
20231128,143100,1991308800,130600,130700,130700,130200,30
20231128,143000,1987390100,130200,130700,130700,130100,46
20231128,142900,1981400000,130200,130700,130700,130200,72
20231128,142800,1972014700,130700,130600,130700,130200,20
20231128,142700,1969402900,130800,130100,130800,130100,10
20231128,142600,1968097000,130900,129700,130900,129700,73
20231128,142500,1958609000,129700,129800,130100,129700,122
20231128,142400,1942774800,129700,130000,130100,129700,198
20231128,142300,1917037000,130100,130100,130100,130000,39
20231128,142200,1911963200,130100,130300,130300,130100,9
20231128,142100,1910791100,130300,130200,130300,130000,82
20231128,142000,1900118700,130200,130300,130300,130100,39
20231128,141900,1895039000,130300,130300,130500,130300,33
20231128,141800,1890734100,130300,130500,130500,130200,34
20231128,141700,1886305200,130200,130200,130500,130200,55
20231128,141600,1879137800,130200,130500,130500,130200,31
20231128,141500,1875099800,130200,130300,130500,130200,40
20231128,141400,1869887600,130300,130400,130500,130300,279
20231128,141300,1833506600,130400,130400,130500,130400,26
20231128,141200,1830116100,130500,130500,130500,130400,26
20231128,141100,1826723200,130500,130400,130500,130400,28
20231128,141000,1823071400,130400,130400,130500,130400,43
20231128,140900,1817461900,130500,130400,130500,130400,46
20231128,140800,1811463000,130400,130400,130500,130400,9
20231128,140700,1810289100,130500,130500,130500,130500,25
20231128,140600,1807026600,130400,130400,130600,130400,219
20231128,140500,1778467200,130600,130500,130600,130500,28
20231128,140400,1774810700,130500,130600,130600,130400,49
20231128,140300,1768415900,130600,130900,130900,130600,42
20231128,140200,1762925700,130500,130400,130900,130400,32
20231128,140100,1758749000,130400,130400,130600,130400,74
20231128,140000,1749085600,130500,130500,130900,130500,60
20231128,135900,1741244500,130500,130500,130900,130500,283
20231128,135800,1704311500,130500,130800,130900,130500,352
20231128,135700,1658290400,130800,130900,130900,130800,13
20231128,135600,1656589000,130800,130900,130900,130800,10
20231128,135500,1655280100,130900,130700,130900,130700,36
20231128,135400,1650569300,130700,130800,130900,130700,36
20231128,135300,1645861900,130800,130800,130800,130700,21
20231128,135200,1643115200,130800,130700,130800,130700,24
20231128,135100,1639977800,130800,130800,130900,130700,30
20231128,135000,1636051900,130900,130600,130900,130600,29
20231128,134900,1632262900,130600,130700,130700,130600,7
20231128,134800,1631348500,130800,130800,130800,130600,54
20231128,134700,1624291400,130800,130800,130900,130600,70
20231128,134600,1615140800,130900,130600,130900,130600,48
20231128,134500,1608864500,130600,130900,130900,130600,8
20231128,134400,1607818000,130900,130600,130900,130500,37
20231128,134300,1602985600,130600,131000,131000,130500,9
20231128,134200,1601808500,130500,130500,130600,130500,41
20231128,134100,1596455600,130500,130700,130700,130500,109
20231128,134000,1582222800,130700,130800,130800,130600,26
20231128,133900,1578825100,130800,130800,130800,130600,50
20231128,133800,1572288500,130700,130800,130800,130700,13
20231128,133700,1570588500,130900,130900,130900,130900,3
20231128,133600,1570195800,130700,130600,130900,130600,27
20231128,133500,1566667100,130900,131000,131000,130700,23
20231128,133400,1563660000,130600,130700,130900,130600,86
20231128,133300,1552416900,131000,131000,131000,130600,29
20231128,133200,1548627100,130600,131000,131000,130600,34
20231128,133100,1544177400,131000,131000,131000,130500,12
20231128,133000,1542608900,130500,130600,130700,130500,87
20231128,132900,1531250000,130600,130900,131000,130500,176
20231128,132800,1508241200,130800,130800,131000,130800,51
20231128,132700,1501569600,130800,130900,131000,130800,122
20231128,132600,1485599900,131000,131000,131000,131000,5
20231128,132500,1484944900,130900,131000,131000,130900,29
20231128,132400,1481147100,131000,131000,131000,131000,1
20231128,132300,1481016100,130900,131000,131000,130900,38
20231128,132200,1476041000,130900,131000,131400,130900,110
20231128,132100,1461627900,131000,131300,131400,131000,452
20231128,132000,1402333500,131300,131400,131400,131300,59
20231128,131900,1394585200,131300,131600,131600,131300,12
20231128,131800,1393007900,131400,131600,131600,131300,25
20231128,131700,1389719100,131300,131400,131600,131300,26
20231128,131600,1386304300,131600,131300,131600,131300,11
20231128,131500,1384857800,131600,131500,131600,131400,223
20231128,131400,1355547300,131500,131500,131500,131400,49
20231128,131300,1349104000,131500,131500,131500,131500,56
20231128,131200,1341740000,131500,131500,131500,131400,21
20231128,131100,1338978900,131500,131500,131500,131500,8
20231128,131000,1337926900,131500,131400,131500,131400,23
20231128,130900,1334902800,131400,131500,131500,131400,29
20231128,130800,1331090300,131400,131500,131500,131400,32
20231128,130700,1326883200,131500,131500,131500,131500,11
20231128,130600,1325436700,131500,131500,131500,131400,30
20231128,130500,1321491800,131400,131500,131500,131400,20
20231128,130400,1318862900,131500,131500,131500,131400,12
20231128,130300,1317285400,131500,131400,131500,131400,22
20231128,130200,1314392600,131500,131500,131500,131500,5
20231128,130100,1313735100,131500,131400,131500,131300,82
20231128,130000,1302960300,131300,131400,131400,131300,33
20231128,125900,1298624200,131400,131400,131400,131300,42
20231128,125800,1293105800,131400,131400,131400,131300,10
20231128,125700,1291792200,131400,131400,131400,131300,15
20231128,125600,1289821300,131400,131400,131400,131400,17
20231128,125500,1287587500,131400,131300,131400,131300,30
20231128,125400,1283647000,131400,131300,131400,131300,26
20231128,125300,1280230900,131300,131400,131400,131300,32
20231128,125200,1276027100,131400,131400,131400,131300,54
20231128,125100,1268935800,131400,131400,131400,131300,40
20231128,125000,1263682000,131400,131300,131400,131300,9
20231128,124900,1262499500,131400,131400,131400,131400,21
20231128,124800,1259740100,131300,131400,131400,131300,11
20231128,124700,1258295200,131400,131400,131400,131300,30
20231128,124600,1254353800,131400,131300,131400,131300,2
20231128,124500,1254091100,131400,131400,131400,131400,12
20231128,124400,1252514300,131400,131300,131400,131300,18
20231128,124300,1250149200,131400,131400,131400,131300,11
20231128,124200,1248704500,131300,131300,131400,131300,26
20231128,124100,1245288800,131300,131400,131400,131300,20
20231128,124000,1242661800,131400,131400,131400,131300,37
20231128,123900,1237800400,131400,131400,131400,131400,8
20231128,123800,1236749200,131300,131400,131400,131300,10
20231128,123700,1235435800,131400,131400,131400,131400,20
20231128,123600,1232807800,131300,131300,131300,131300,20
20231128,123500,1230181800,131400,131200,131400,131200,25
20231128,123400,1226897100,131300,131300,131300,131300,5
20231128,123300,1226240600,131200,131200,131400,131200,79
20231128,123200,1215866500,131300,131300,131300,131300,146
20231128,123100,1196696700,131300,131300,131300,131200,7
20231128,123000,1195777700,131300,131300,131300,131300,33
20231128,122900,1191444800,131200,131300,131300,131200,14
20231128,122800,1189606900,131300,131300,131400,131300,54
20231128,122700,1182515900,131200,131300,131300,131200,28
20231128,122600,1178840000,131300,131300,131300,131300,13
20231128,122500,1177133100,131300,131300,131300,131200,64
20231128,122400,1168730000,131300,131300,131300,131300,10
20231128,122300,1167417000,131200,131300,131300,131200,36
20231128,122200,1162690300,131300,131200,131300,131200,11
20231128,122100,1161246900,131300,131200,131300,131200,30
20231128,122000,1157308000,131300,131200,131300,131200,20
20231128,121900,1154682200,131300,131300,131300,131300,4
20231128,121800,1154157000,131300,131300,131300,131200,31
20231128,121700,1150087100,131200,131200,131200,131200,4
20231128,121600,1149562300,131300,131300,131300,131200,25
20231128,121500,1146279900,131300,131200,131300,131200,6
20231128,121400,1145492500,131200,131200,131200,131200,121
20231128,121300,1129617300,131200,131100,131200,131100,6
20231128,121200,1128830200,131100,131200,131200,131100,5
20231128,121100,1128174500,131100,131100,131200,131100,57
20231128,121000,1120697900,131100,131200,131200,131100,5
20231128,120900,1120042300,131200,131100,131200,131100,28
20231128,120800,1116368800,131100,131200,131200,131100,5
20231128,120700,1115713100,131200,131200,131200,131100,8
20231128,120600,1114663800,131200,131200,131200,131100,24
20231128,120500,1111515400,131200,131100,131200,131100,2
20231128,120400,1111253100,131200,131100,131200,131100,28
20231128,120300,1107580000,131100,131100,131200,131100,5
20231128,120200,1106924300,131200,131100,131200,131100,26
20231128,120100,1103513200,131200,131100,131200,131100,12
20231128,120000,1101939900,131200,131200,131200,131200,10
20231128,115900,1100627900,131100,131200,131200,131100,28
20231128,115800,1096954500,131100,131200,131200,131100,4
20231128,115700,1096429800,131100,131200,131200,131100,39
20231128,115600,1091314600,131100,131100,131100,131100,5
20231128,115500,1090659100,131100,131100,131200,131100,24
20231128,115400,1087510800,131200,131200,131200,131100,7
20231128,115300,1086592600,131100,131100,131100,131100,6
20231128,115200,1085806000,131100,131100,131200,131100,31
20231128,115100,1081739100,131100,131100,131200,131100,3
20231128,115000,1081345700,131100,131200,131200,131100,34
20231128,114900,1076885800,131200,131100,131200,131100,2
20231128,114800,1076623500,131100,131100,131200,131100,37
20231128,114700,1071770900,131200,131100,131200,131100,11
20231128,114600,1070328000,131100,131100,131200,131100,24
20231128,114500,1067181100,131200,131200,131200,131100,28
20231128,114400,1063507900,131100,131100,131100,131100,3
20231128,114300,1063114600,131100,131100,131200,131100,20
20231128,114200,1060490800,131200,131200,131200,131100,11
20231128,114100,1059048200,131100,131100,131100,131100,13
20231128,114000,1057343900,131200,131100,131200,131100,28
20231128,113900,1053670800,131100,131100,131200,131000,78
20231128,113800,1043445100,131100,131000,131100,130900,200
20231128,113700,1017235700,131000,130900,131000,130900,80
20231128,113600,1006763300,130800,130900,130900,130800,20
20231128,113500,1004145400,130900,130800,130900,130800,11
20231128,113400,1002706300,130800,130800,130900,130800,9
20231128,113300,1001529000,130800,130900,130900,130800,33
20231128,113200,997210200,130800,130800,130800,130800,18
20231128,113100,994855800,130800,130800,130900,130800,28
20231128,113000,991191400,130800,130800,130900,130800,10
20231128,112900,989882900,130800,130800,130900,130800,66
20231128,112800,981248100,130800,130900,131000,130800,240
20231128,112700,949835600,130900,131000,131000,130900,12
20231128,112600,948263800,131000,131000,131000,130900,28
20231128,112500,944596000,130900,131000,131000,130900,10
20231128,112400,943286200,130900,131000,131000,130900,29
20231128,112300,939487900,131000,130900,131000,130900,5
20231128,112200,938833100,130900,131000,131000,130900,22
20231128,112100,935951200,130900,131000,131000,130900,10
20231128,112000,934641600,130900,130900,130900,130900,8
20231128,111900,933594400,131000,130900,131000,130900,32
20231128,111800,929403200,131000,131000,131000,130900,11
20231128,111700,927962900,130900,130900,131000,130900,25
20231128,111600,924688500,130900,130900,131000,130900,5
20231128,111500,924033900,130900,130900,130900,130900,6
20231128,111400,923248500,131000,130900,131000,130900,33
20231128,111300,918926500,130900,130800,131000,130800,15
20231128,111200,916962800,130800,130800,131000,130800,34
20231128,111100,912512000,130900,130800,130900,130800,10
20231128,111000,911203800,130700,131000,131000,130700,366
20231128,110900,863277100,131000,131000,131000,131000,7
20231128,110800,862360100,131100,131100,131100,131000,13
20231128,110700,860656600,131000,131100,131100,131000,32
20231128,110600,856462600,131100,131100,131100,131000,10
20231128,110500,855152000,131100,131100,131100,131000,38
20231128,110400,850171700,131100,131100,131100,131000,16
20231128,110300,848074400,131000,131000,131100,131000,29
20231128,110200,844273800,131100,131000,131100,131000,7
20231128,110100,843356700,131000,131100,131100,131000,4
20231128,110000,842832600,131000,131000,131100,131000,28
20231128,105900,839162400,131100,131000,131100,131000,7
20231128,105800,838245300,131100,131100,131100,131000,21
20231128,105700,835492400,131000,131100,131100,131000,4
20231128,105600,834968300,131100,131000,131100,131000,9
20231128,105500,833788900,131100,131100,131100,131100,18
20231128,105400,831429100,131000,131000,131000,131000,1
20231128,105300,831298100,131100,131100,131100,131000,27
20231128,105200,827758900,131000,131100,131100,131000,53
20231128,105100,820811500,131100,131100,131100,131100,21
20231128,105000,818058400,131000,131100,131100,131000,2
20231128,104900,817796300,131100,131000,131100,131000,4
20231128,104800,817272200,131100,131100,131100,131100,16
20231128,104700,815174600,131000,130900,131000,130900,15
20231128,104600,813210000,130900,131000,131100,130900,33
20231128,104500,808885900,130900,131000,131000,130900,55
20231128,104400,801681900,131000,131100,131100,131000,100
20231128,104300,788580100,131000,131100,131100,131000,3
20231128,104200,788186900,131000,131100,131100,131000,95
20231128,104100,775733000,131200,131100,131200,131100,19
20231128,104000,773240300,131200,131200,131200,131200,1
20231128,103900,773109100,131100,131200,131200,131100,23
20231128,103800,770091700,131100,131100,131200,131100,7
20231128,103700,769173900,131100,131100,131200,131100,9
20231128,103600,767993800,131200,131100,131200,131100,20
20231128,103500,765370200,131200,131100,131200,131100,5
20231128,103400,764714600,131300,131200,131300,131200,95
20231128,103300,752248900,131300,131200,131300,131200,39
20231128,103200,747131600,131400,131300,131400,131200,37
20231128,103100,742273300,131300,131200,131300,131200,17
20231128,103000,740041700,131400,131200,131400,131200,4
20231128,102900,739516300,131400,131400,131400,131300,24
20231128,102800,736363000,131400,131300,131400,131300,8
20231128,102700,735312300,131200,131300,131300,131200,50
20231128,102600,728748600,131300,131200,131300,131200,11
20231128,102500,727304600,131500,131300,131500,131300,30
20231128,102400,723364400,131200,131300,131300,131200,6
20231128,102300,722576900,131300,131300,131300,131300,10
20231128,102200,721263900,131400,131300,131400,131300,92
20231128,102100,709182500,131300,131300,131300,131300,2
20231128,102000,708919900,131300,131400,131400,131200,42
20231128,101900,703403800,131300,131400,131400,131300,10
20231128,101800,702090700,131400,131300,131400,131300,29
20231128,101700,698282700,131200,131300,131300,131200,29
20231128,101600,694475200,131300,131300,131300,131300,55
20231128,101500,687253700,131300,131200,131300,131200,21
20231128,101400,684496800,131300,131200,131300,131200,2
20231128,101300,684234300,131200,131400,131400,131200,68
20231128,101200,675306700,131400,131400,131400,131400,0
20231128,101100,675306700,131400,131000,131400,131000,135
20231128,101000,657589200,131000,131100,131200,131000,41
20231128,100900,652214600,131000,131200,131300,130900,172
20231128,100800,629649400,131200,131100,131200,131100,60
20231128,100700,621782800,131000,131000,131000,131000,41
20231128,100600,616411800,130600,131000,131000,130600,24
20231128,100500,613268600,131000,130500,131000,130500,32
20231128,100400,609085800,130600,130400,130600,130400,13
20231128,100300,607388200,130400,130500,130700,130400,83
20231128,100200,596554900,130600,130500,130600,130500,10
20231128,100100,595249700,130500,130500,130800,130500,28
20231128,100000,591591100,130600,130800,130800,130600,114
20231128,095900,576688200,130700,131000,131000,130600,26
20231128,095800,573285500,130600,130600,130600,130600,10
20231128,095700,571979500,131100,131100,131100,131100,0
20231128,095600,571979500,131100,130800,131100,130800,20
20231128,095500,569358700,130400,130500,130500,130400,6
20231128,095400,568575800,130400,130900,131000,130400,27
20231128,095300,565044500,131000,130600,131000,130400,63
20231128,095200,556826000,130600,131000,131000,130500,65
20231128,095100,548329400,130500,130500,130500,130500,15
20231128,095000,546371900,130400,130400,130400,130400,4
20231128,094900,545850300,130400,130400,131200,130400,31
20231128,094800,541793200,130400,130500,130500,130400,33
20231128,094700,537488200,130600,130600,131300,130500,70
20231128,094600,528335900,130600,131000,131100,130600,79
20231128,094500,517996600,131000,130700,131100,130700,447
20231128,094400,459432300,131000,130700,131000,130700,42
20231128,094300,453937500,130600,130600,130700,130600,11
20231128,094200,452500800,130600,130700,130700,130600,30
20231128,094100,448580300,130700,130700,130700,130700,6
20231128,094000,447796100,130900,130500,130900,130500,23
20231128,093900,444787200,130500,130500,130500,130500,12
20231128,093800,443221200,130700,130700,130700,130400,126
20231128,093700,426754800,130900,130500,130900,130500,29
20231128,093600,422959500,130400,130400,130400,130400,1
20231128,093500,422829100,131000,130500,131000,130500,27
20231128,093400,419294600,130500,131000,131000,130500,66
20231128,093300,410664400,130900,131200,131300,130900,191
20231128,093200,385627100,131100,131200,131300,131100,54
20231128,093100,378543700,131200,131300,131400,131200,25
20231128,093000,375261300,131300,131300,131400,131300,46
20231128,092900,369219800,131400,131400,131500,131300,60
20231128,092800,361335700,131400,131400,131500,131400,56
20231128,092700,353973500,131400,131500,131500,131400,262
20231128,092600,319520600,131400,131300,131500,131300,180
20231128,092500,295865000,131400,131300,131400,131300,63
20231128,092400,287591300,131300,131300,131300,131300,44
20231128,092300,281814100,131200,131100,131200,131100,52
20231128,092200,274991900,131200,131200,131200,131100,55
20231128,092100,267776600,131100,131100,131100,131000,96
20231128,092000,255191300,131000,131100,131100,131000,8
20231128,091900,254142600,131000,131000,131000,130900,86
20231128,091800,242877200,131000,130900,131000,130900,50
20231128,091700,236330500,130900,130800,130900,130800,11
20231128,091600,234891400,131000,130800,131000,130800,23
20231128,091500,231878800,130500,130600,130600,130500,42
20231128,091400,226395500,130500,130500,131200,130500,57
20231128,091300,218949700,130500,130700,130700,130500,13
20231128,091200,217252000,130500,130200,130700,130200,84
20231128,091100,206283500,130600,130100,130600,130000,65
20231128,091000,197799500,130100,130100,130700,130000,78
20231128,090900,187646200,130100,130400,130600,130100,176
20231128,090800,164726600,130400,130600,131000,130400,98
20231128,090700,151929700,130600,130800,131000,130600,439
20231128,090600,94455000,130700,130600,130700,130600,118
20231128,090500,79032700,130600,130100,130700,130100,13
20231128,090400,77334500,130000,130600,130700,130000,122
20231128,090300,61438700,129700,129700,130600,129700,197
20231128,090200,35763700,129900,130600,130600,129900,43
20231128,090100,30161400,130600,130300,130600,129900,96
20231128,090000,17640400,130700,130700,130700,130300,96