KissMeData/003830/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,184000,19420700,103100,103100,103100,103100,1
20231130,183900,19420700,103100,103100,103100,103100,0
20231130,183800,19420700,103100,103100,103100,103100,0
20231130,183700,19420700,103100,103100,103100,103100,0
20231130,183600,19420700,103100,103100,103100,103100,0
20231130,183500,19420700,103100,103100,103100,103100,0
20231130,183400,19420700,103100,103100,103100,103100,0
20231130,183300,19420700,103100,103100,103100,103100,0
20231130,183200,19420700,103100,103100,103100,103100,0
20231130,183100,19420700,103100,103100,103100,103100,0
20231130,183000,19420700,103100,103100,103100,103100,0
20231130,182900,19420700,103100,103100,103100,103100,0
20231130,182800,19420700,103100,103100,103100,103100,0
20231130,182700,19420700,103100,103100,103100,103100,0
20231130,182600,19420700,103100,103100,103100,103100,0
20231130,182500,19420700,103100,103100,103100,103100,0
20231130,182400,19420700,103100,103100,103100,103100,0
20231130,182300,19420700,103100,103100,103100,103100,0
20231130,182200,19420700,103100,103100,103100,103100,0
20231130,182100,19420700,103100,103100,103100,103100,0
20231130,182000,19420700,103100,103100,103100,103100,0
20231130,181900,19420700,103100,103100,103100,103100,0
20231130,181800,19420700,103100,103100,103100,103100,0
20231130,181700,19420700,103100,103100,103100,103100,0
20231130,181600,19420700,103100,103100,103100,103100,0
20231130,181500,19420700,103100,103100,103100,103100,0
20231130,181400,19420700,103100,103100,103100,103100,0
20231130,181300,19420700,103100,103100,103100,103100,0
20231130,181200,19420700,103100,103100,103100,103100,0
20231130,181100,19420700,103100,103100,103100,103100,0
20231130,181000,19420700,103100,103100,103100,103100,1
20231130,180900,19420700,103100,103100,103100,103100,0
20231130,180800,19420700,103100,103100,103100,103100,0
20231130,180700,19420700,103100,103100,103100,103100,0
20231130,180600,19420700,103100,103100,103100,103100,0
20231130,180500,19420700,103100,103100,103100,103100,0
20231130,180400,19420700,103100,103100,103100,103100,0
20231130,180300,19420700,103100,103100,103100,103100,0
20231130,180200,19420700,103100,103100,103100,103100,0
20231130,180100,19420700,103100,103100,103100,103100,0
20231130,180000,19420700,103100,103100,103100,103100,0
20231130,175900,19420700,103100,103100,103100,103100,0
20231130,175800,19420700,103100,103100,103100,103100,0
20231130,175700,19420700,103100,103100,103100,103100,0
20231130,175600,19420700,103100,103100,103100,103100,0
20231130,175500,19420700,103100,103100,103100,103100,0
20231130,175400,19420700,103100,103100,103100,103100,0
20231130,175300,19420700,103100,103100,103100,103100,0
20231130,175200,19420700,103100,103100,103100,103100,0
20231130,175100,19420700,103100,103100,103100,103100,0
20231130,175000,19420700,103100,103100,103100,103100,0
20231130,174900,19420700,103100,103100,103100,103100,0
20231130,174800,19420700,103100,103100,103100,103100,0
20231130,174700,19420700,103100,103100,103100,103100,0
20231130,174600,19420700,103100,103100,103100,103100,0
20231130,174500,19420700,103100,103100,103100,103100,0
20231130,174400,19420700,103100,103100,103100,103100,0
20231130,174300,19420700,103100,103100,103100,103100,0
20231130,174200,19420700,103100,103100,103100,103100,0
20231130,174100,19420700,103100,103100,103100,103100,0
20231130,174000,19420700,103100,103100,103100,103100,1
20231130,173900,19420700,103100,103100,103100,103100,0
20231130,173800,19420700,103100,103100,103100,103100,0
20231130,173700,19420700,103100,103100,103100,103100,0
20231130,173600,19420700,103100,103100,103100,103100,0
20231130,173500,19420700,103100,103100,103100,103100,0
20231130,173400,19420700,103100,103100,103100,103100,0
20231130,173300,19420700,103100,103100,103100,103100,0
20231130,173200,19420700,103100,103100,103100,103100,0
20231130,173100,19420700,103100,103100,103100,103100,0
20231130,173000,19420700,103100,103100,103100,103100,0
20231130,172900,19420700,103100,103100,103100,103100,0
20231130,172800,19420700,103100,103100,103100,103100,0
20231130,172700,19420700,103100,103100,103100,103100,0
20231130,172600,19420700,103100,103100,103100,103100,0
20231130,172500,19420700,103100,103100,103100,103100,0
20231130,172400,19420700,103100,103100,103100,103100,0
20231130,172300,19420700,103100,103100,103100,103100,0
20231130,172200,19420700,103100,103100,103100,103100,0
20231130,172100,19420700,103100,103100,103100,103100,0
20231130,172000,19420700,103100,103100,103100,103100,0
20231130,171900,19420700,103100,103100,103100,103100,0
20231130,171800,19420700,103100,103100,103100,103100,0
20231130,171700,19420700,103100,103100,103100,103100,0
20231130,171600,19420700,103100,103100,103100,103100,0
20231130,171500,19420700,103100,103100,103100,103100,0
20231130,171400,19420700,103100,103100,103100,103100,0
20231130,171300,19420700,103100,103100,103100,103100,0
20231130,171200,19420700,103100,103100,103100,103100,0
20231130,171100,19420700,103100,103100,103100,103100,0
20231130,171000,19420700,103100,103100,103100,103100,1
20231130,170900,19420700,103100,103100,103100,103100,0
20231130,170800,19420700,103100,103100,103100,103100,0
20231130,170700,19420700,103100,103100,103100,103100,0
20231130,170600,19420700,103100,103100,103100,103100,0
20231130,170500,19420700,103100,103100,103100,103100,0
20231130,170400,19420700,103100,103100,103100,103100,0
20231130,170300,19420700,103100,103100,103100,103100,0
20231130,170200,19420700,103100,103100,103100,103100,0
20231130,170100,19420700,103100,103100,103100,103100,0
20231130,170000,19420700,103100,103100,103100,103100,0
20231130,165900,19420700,103100,103100,103100,103100,0
20231130,165800,19420700,103100,103100,103100,103100,0
20231130,165700,19420700,103100,103100,103100,103100,0
20231130,165600,19420700,103100,103100,103100,103100,0
20231130,165500,19420700,103100,103100,103100,103100,0
20231130,165400,19420700,103100,103100,103100,103100,0
20231130,165300,19420700,103100,103100,103100,103100,0
20231130,165200,19420700,103100,103100,103100,103100,0
20231130,165100,19420700,103100,103100,103100,103100,0
20231130,165000,19420700,103100,103100,103100,103100,0
20231130,164900,19420700,103100,103100,103100,103100,0
20231130,164800,19420700,103100,103100,103100,103100,0
20231130,164700,19420700,103100,103100,103100,103100,0
20231130,164600,19420700,103100,103100,103100,103100,0
20231130,164500,19420700,103100,103100,103100,103100,0
20231130,164400,19420700,103100,103100,103100,103100,0
20231130,164300,19420700,103100,103100,103100,103100,0
20231130,164200,19420700,103100,103100,103100,103100,0
20231130,164100,19420700,103100,103100,103100,103100,0
20231130,164000,19420700,103100,103100,103100,103100,1
20231130,163900,19420700,103100,103100,103100,103100,0
20231130,163800,19420700,103100,103100,103100,103100,0
20231130,163700,19420700,103100,103100,103100,103100,0
20231130,163600,19420700,103100,103100,103100,103100,0
20231130,163500,19420700,103100,103100,103100,103100,0
20231130,163400,19420700,103100,103100,103100,103100,0
20231130,163300,19420700,103100,103100,103100,103100,0
20231130,163200,19420700,103100,103100,103100,103100,0
20231130,163100,19420700,103100,103100,103100,103100,0
20231130,163000,19420700,103100,103100,103100,103100,0
20231130,162900,19420700,103100,103100,103100,103100,0
20231130,162800,19420700,103100,103100,103100,103100,0
20231130,162700,19420700,103100,103100,103100,103100,0
20231130,162600,19420700,103100,103100,103100,103100,0
20231130,162500,19420700,103100,103100,103100,103100,0
20231130,162400,19420700,103100,103100,103100,103100,0
20231130,162300,19420700,103100,103100,103100,103100,0
20231130,162200,19420700,103100,103100,103100,103100,0
20231130,162100,19420700,103100,103100,103100,103100,0
20231130,162000,19420700,103100,103100,103100,103100,0
20231130,161900,19420700,103100,103100,103100,103100,0
20231130,161800,19420700,103100,103100,103100,103100,0
20231130,161700,19420700,103100,103100,103100,103100,0
20231130,161600,19420700,103100,103100,103100,103100,0
20231130,161500,19420700,103100,103100,103100,103100,0
20231130,161400,19420700,103100,103100,103100,103100,0
20231130,161300,19420700,103100,103100,103100,103100,0
20231130,161200,19420700,103100,103100,103100,103100,0
20231130,161100,19420700,103100,103100,103100,103100,0
20231130,161000,19420700,103100,103100,103100,103100,1
20231130,160900,19420700,103100,103100,103100,103100,0
20231130,160800,19420700,103100,103100,103100,103100,0
20231130,160700,19420700,103100,103100,103100,103100,0
20231130,160600,19420700,103100,103100,103100,103100,0
20231130,160500,19420700,103100,103100,103100,103100,0
20231130,160400,19420700,103100,103100,103100,103100,0
20231130,160300,19420700,103100,103100,103100,103100,0
20231130,160200,19420700,103100,103100,103100,103100,0
20231130,160100,19420700,103100,103100,103100,103100,0
20231130,160000,19420700,103100,103100,103100,103100,0
20231130,155900,19420700,103100,103100,103100,103100,0
20231130,155800,19420700,103100,103100,103100,103100,0
20231130,155700,19420700,103100,103100,103100,103100,0
20231130,155600,19420700,103100,103100,103100,103100,0
20231130,155500,19420700,103100,103100,103100,103100,0
20231130,155400,19420700,103100,103100,103100,103100,0
20231130,155300,19420700,103100,103100,103100,103100,0
20231130,155200,19420700,103100,103100,103100,103100,0
20231130,155100,19420700,103100,103100,103100,103100,0
20231130,155000,19420700,103100,103100,103100,103100,0
20231130,154900,19420700,103100,103100,103100,103100,0
20231130,154800,19420700,103100,103100,103100,103100,0
20231130,154700,19420700,103100,103100,103100,103100,0
20231130,154600,19420700,103100,103100,103100,103100,0
20231130,154500,19420700,103100,103100,103100,103100,0
20231130,154400,19420700,103100,103100,103100,103100,0
20231130,154300,19420700,103100,103100,103100,103100,0
20231130,154200,19420700,103100,103100,103100,103100,0
20231130,154100,19420700,103100,103100,103100,103100,0
20231130,154000,19420700,103100,103100,103100,103100,1
20231130,153900,19420700,103100,103100,103100,103100,0
20231130,153800,19420700,103100,103100,103100,103100,0
20231130,153700,19420700,103100,103100,103100,103100,0
20231130,153600,19420700,103100,103100,103100,103100,0
20231130,153500,19420700,103100,103100,103100,103100,0
20231130,153400,19420700,103100,103100,103100,103100,0
20231130,153300,19420700,103100,103100,103100,103100,0
20231130,153200,19420700,103100,103100,103100,103100,0
20231130,153100,19420700,103100,103100,103100,103100,0
20231130,153000,19420700,103100,103100,103100,103100,1
20231130,152900,19317600,102100,102100,102100,102100,0
20231130,152800,19317600,102100,102100,102100,102100,0
20231130,152700,19317600,102100,102100,102100,102100,0
20231130,152600,19317600,102100,102100,102100,102100,0
20231130,152500,19317600,102100,102100,102100,102100,0
20231130,152400,19317600,102100,102100,102100,102100,0
20231130,152300,19317600,102100,102100,102100,102100,0
20231130,152200,19317600,102100,102100,102100,102100,0
20231130,152100,19317600,102100,102100,102100,102100,0
20231130,152000,19317600,102100,102100,102100,102100,0
20231130,151900,19317600,102100,102100,102100,102100,0
20231130,151800,19317600,102100,102100,102100,102100,0
20231130,151700,19317600,102100,102100,102100,102100,0
20231130,151600,19317600,102100,102100,102100,102100,0
20231130,151500,19317600,102100,102100,102100,102100,0
20231130,151400,19317600,102100,102100,102100,102100,1
20231130,151300,19215500,102100,102100,102100,102100,0
20231130,151200,19215500,102100,102100,102100,102100,0
20231130,151100,19215500,102100,102100,102100,102100,0
20231130,151000,19215500,102100,102100,102100,102100,0
20231130,150900,19215500,102100,102100,102100,102100,0
20231130,150800,19215500,102100,102100,102100,102100,6
20231130,150700,18602900,102200,102200,102200,102200,3
20231130,150600,18296300,102200,102200,102200,102200,0
20231130,150500,18296300,102200,102200,102200,102200,0
20231130,150400,18296300,102200,102200,102200,102200,0
20231130,150300,18296300,102200,102200,102200,102200,0
20231130,150200,18296300,102200,102200,102200,102200,0
20231130,150100,18296300,102200,102200,102200,102200,0
20231130,150000,18296300,102200,103100,103100,102200,2
20231130,145900,18091000,102200,102200,102200,102200,0
20231130,145800,18091000,102200,102200,102200,102200,0
20231130,145700,18091000,102200,102200,102200,102200,0
20231130,145600,18091000,102200,102200,102200,102200,0
20231130,145500,18091000,102200,102200,102200,102200,0
20231130,145400,18091000,102200,102200,102200,102200,0
20231130,145300,18091000,102200,102200,102200,102200,0
20231130,145200,18091000,102200,102200,102200,102200,0
20231130,145100,18091000,102200,102200,102200,102200,0
20231130,145000,18091000,102200,102200,102200,102200,0
20231130,144900,18091000,102200,102200,102200,102200,0
20231130,144800,18091000,102200,102200,102200,102200,0
20231130,144700,18091000,102200,102200,102200,102200,0
20231130,144600,18091000,102200,102200,102200,102200,0
20231130,144500,18091000,102200,102200,102200,102200,0
20231130,144400,18091000,102200,102200,102200,102200,0
20231130,144300,18091000,102200,102200,102200,102200,0
20231130,144200,18091000,102200,102200,102200,102200,0
20231130,144100,18091000,102200,102200,102200,102200,0
20231130,144000,18091000,102200,102200,102200,102200,0
20231130,143900,18091000,102200,102200,102200,102200,0
20231130,143800,18091000,102200,102200,102200,102200,0
20231130,143700,18091000,102200,102200,102200,102200,0
20231130,143600,18091000,102200,102200,102200,102200,0
20231130,143500,18091000,102200,102200,102200,102200,0
20231130,143400,18091000,102200,102200,102200,102200,0
20231130,143300,18091000,102200,102200,102200,102200,0
20231130,143200,18091000,102200,102200,102200,102200,0
20231130,143100,18091000,102200,102200,102200,102200,0
20231130,143000,18091000,102200,102200,102200,102200,0
20231130,142900,18091000,102200,102200,102200,102200,0
20231130,142800,18091000,102200,102200,102200,102200,0
20231130,142700,18091000,102200,102200,102200,102200,0
20231130,142600,18091000,102200,102200,102200,102200,0
20231130,142500,18091000,102200,102200,102200,102200,0
20231130,142400,18091000,102200,102200,102200,102200,0
20231130,142300,18091000,102200,102200,102200,102200,0
20231130,142200,18091000,102200,102200,102200,102200,0
20231130,142100,18091000,102200,102200,102200,102200,0
20231130,142000,18091000,102200,102200,102200,102200,0
20231130,141900,18091000,102200,102200,102200,102200,0
20231130,141800,18091000,102200,102200,102200,102200,0
20231130,141700,18091000,102200,102200,102200,102200,0
20231130,141600,18091000,102200,102200,102200,102200,0
20231130,141500,18091000,102200,102200,102200,102200,0
20231130,141400,18091000,102200,102200,102200,102200,0
20231130,141300,18091000,102200,102200,102200,102200,0
20231130,141200,18091000,102200,102200,102200,102200,0
20231130,141100,18091000,102200,102200,102200,102200,0
20231130,141000,18091000,102200,102200,102200,102200,0
20231130,140900,18091000,102200,102200,102200,102200,0
20231130,140800,18091000,102200,102200,102200,102200,0
20231130,140700,18091000,102200,102200,102200,102200,0
20231130,140600,18091000,102200,102200,102200,102200,0
20231130,140500,18091000,102200,102200,102200,102200,0
20231130,140400,18091000,102200,102200,102200,102200,0
20231130,140300,18091000,102200,102200,102200,102200,0
20231130,140200,18091000,102200,102200,102200,102200,0
20231130,140100,18091000,102200,102200,102200,102200,0
20231130,140000,18091000,102200,102200,102200,102200,0
20231130,135900,18091000,102200,102200,102200,102200,0
20231130,135800,18091000,102200,102200,102200,102200,0
20231130,135700,18091000,102200,102200,102200,102200,0
20231130,135600,18091000,102200,102200,102200,102200,0
20231130,135500,18091000,102200,102200,102200,102200,0
20231130,135400,18091000,102200,102200,102200,102200,1
20231130,135300,17988800,102200,102200,102200,102200,0
20231130,135200,17988800,102200,102200,102200,102200,0
20231130,135100,17988800,102200,102200,102200,102200,0
20231130,135000,17988800,102200,103000,103000,102200,4
20231130,134900,17578400,103000,103000,103000,103000,0
20231130,134800,17578400,103000,103000,103000,103000,0
20231130,134700,17578400,103000,103000,103000,103000,0
20231130,134600,17578400,103000,103000,103000,103000,0
20231130,134500,17578400,103000,103000,103000,103000,0
20231130,134400,17578400,103000,103000,103000,103000,0
20231130,134300,17578400,103000,103000,103000,103000,0
20231130,134200,17578400,103000,103000,103000,103000,0
20231130,134100,17578400,103000,103000,103000,103000,0
20231130,134000,17578400,103000,103000,103000,103000,0
20231130,133900,17578400,103000,103000,103000,103000,0
20231130,133800,17578400,103000,103000,103000,103000,0
20231130,133700,17578400,103000,103000,103000,103000,0
20231130,133600,17578400,103000,103000,103000,103000,0
20231130,133500,17578400,103000,103000,103000,103000,0
20231130,133400,17578400,103000,103000,103000,103000,0
20231130,133300,17578400,103000,103000,103000,103000,0
20231130,133200,17578400,103000,103000,103000,103000,0
20231130,133100,17578400,103000,103000,103000,103000,0
20231130,133000,17578400,103000,103000,103000,103000,0
20231130,132900,17578400,103000,103000,103000,103000,0
20231130,132800,17578400,103000,103000,103000,103000,0
20231130,132700,17578400,103000,103000,103000,103000,0
20231130,132600,17578400,103000,103000,103000,103000,0
20231130,132500,17578400,103000,103000,103000,103000,0
20231130,132400,17578400,103000,103000,103000,103000,0
20231130,132300,17578400,103000,103000,103000,103000,0
20231130,132200,17578400,103000,103000,103000,103000,0
20231130,132100,17578400,103000,103000,103000,103000,0
20231130,132000,17578400,103000,103000,103000,103000,0
20231130,131900,17578400,103000,103000,103000,103000,0
20231130,131800,17578400,103000,103000,103000,103000,9
20231130,131700,16651400,103000,103000,103000,103000,0
20231130,131600,16651400,103000,103000,103000,103000,0
20231130,131500,16651400,103000,103000,103000,103000,0
20231130,131400,16651400,103000,103000,103000,103000,0
20231130,131300,16651400,103000,103000,103000,103000,0
20231130,131200,16651400,103000,103000,103000,103000,0
20231130,131100,16651400,103000,103000,103000,103000,0
20231130,131000,16651400,103000,103000,103000,103000,0
20231130,130900,16651400,103000,103000,103000,103000,0
20231130,130800,16651400,103000,103000,103000,103000,1
20231130,130700,16548400,102200,102200,102200,102200,0
20231130,130600,16548400,102200,102200,102200,102200,0
20231130,130500,16548400,102200,102200,102200,102200,0
20231130,130400,16548400,102200,102200,102200,102200,0
20231130,130300,16548400,102200,102200,102200,102200,0
20231130,130200,16548400,102200,102200,102200,102200,0
20231130,130100,16548400,102200,102200,102200,102200,0
20231130,130000,16548400,102200,102200,102200,102200,0
20231130,125900,16548400,102200,102200,102200,102200,0
20231130,125800,16548400,102200,102200,102200,102200,0
20231130,125700,16548400,102200,102200,102200,102200,0
20231130,125600,16548400,102200,102200,102200,102200,0
20231130,125500,16548400,102200,102200,102200,102200,0
20231130,125400,16548400,102200,102200,102200,102200,0
20231130,125300,16548400,102200,102200,102200,102200,0
20231130,125200,16548400,102200,102200,102200,102200,0
20231130,125100,16548400,102200,102200,102200,102200,0
20231130,125000,16548400,102200,102200,102200,102200,0
20231130,124900,16548400,102200,102200,102200,102200,0
20231130,124800,16548400,102200,102200,102200,102200,0
20231130,124700,16548400,102200,102200,102200,102200,0
20231130,124600,16548400,102200,102200,102200,102200,0
20231130,124500,16548400,102200,102200,102200,102200,0
20231130,124400,16548400,102200,102200,102200,102200,0
20231130,124300,16548400,102200,102200,102200,102200,0
20231130,124200,16548400,102200,102200,102200,102200,0
20231130,124100,16548400,102200,102200,102200,102200,0
20231130,124000,16548400,102200,102200,102200,102200,0
20231130,123900,16548400,102200,102200,102200,102200,0
20231130,123800,16548400,102200,102200,102200,102200,1
20231130,123700,16446200,102200,102200,102200,102200,0
20231130,123600,16446200,102200,102200,102200,102200,0
20231130,123500,16446200,102200,102200,102200,102200,0
20231130,123400,16446200,102200,102200,102200,102200,0
20231130,123300,16446200,102200,102200,102200,102200,0
20231130,123200,16446200,102200,102200,102200,102200,0
20231130,123100,16446200,102200,102200,102200,102200,0
20231130,123000,16446200,102200,102200,102200,102200,1
20231130,122900,16344000,102200,102200,102200,102200,0
20231130,122800,16344000,102200,102200,102200,102200,0
20231130,122700,16344000,102200,102200,102200,102200,0
20231130,122600,16344000,102200,102200,102200,102200,0
20231130,122500,16344000,102200,102200,102200,102200,0
20231130,122400,16344000,102200,102200,102200,102200,0
20231130,122300,16344000,102200,102200,102200,102200,0
20231130,122200,16344000,102200,102200,102200,102200,0
20231130,122100,16344000,102200,102200,102200,102200,0
20231130,122000,16344000,102200,102200,102200,102200,0
20231130,121900,16344000,102200,102200,102200,102200,0
20231130,121800,16344000,102200,102200,102200,102200,0
20231130,121700,16344000,102200,102200,102200,102200,0
20231130,121600,16344000,102200,102200,102200,102200,0
20231130,121500,16344000,102200,102200,102200,102200,1
20231130,121400,16241800,103000,103000,103000,103000,0
20231130,121300,16241800,103000,103000,103000,103000,0
20231130,121200,16241800,103000,103000,103000,103000,0
20231130,121100,16241800,103000,103000,103000,103000,0
20231130,121000,16241800,103000,103000,103000,103000,0
20231130,120900,16241800,103000,103000,103000,103000,0
20231130,120800,16241800,103000,103000,103000,103000,0
20231130,120700,16241800,103000,103000,103000,103000,10
20231130,120600,15211800,103100,103100,103100,103100,0
20231130,120500,15211800,103100,103100,103100,103100,0
20231130,120400,15211800,103100,103100,103100,103100,1
20231130,120300,15108700,103000,103000,103000,103000,0
20231130,120200,15108700,103000,103000,103000,103000,0
20231130,120100,15108700,103000,103000,103000,103000,0
20231130,120000,15108700,103000,103000,103000,103000,0
20231130,115900,15108700,103000,103000,103000,103000,0
20231130,115800,15108700,103000,103000,103000,103000,0
20231130,115700,15108700,103000,103000,103000,103000,0
20231130,115600,15108700,103000,103000,103000,103000,0
20231130,115500,15108700,103000,103000,103000,103000,1
20231130,115400,15005700,103100,103100,103100,103100,0
20231130,115300,15005700,103100,103100,103100,103100,0
20231130,115200,15005700,103100,103100,103100,103100,0
20231130,115100,15005700,103100,103100,103100,103100,0
20231130,115000,15005700,103100,103100,103100,103100,3
20231130,114900,14696400,102200,102200,102200,102200,0
20231130,114800,14696400,102200,102200,102200,102200,0
20231130,114700,14696400,102200,102200,102200,102200,0
20231130,114600,14696400,102200,102200,102200,102200,0
20231130,114500,14696400,102200,102200,102200,102200,0
20231130,114400,14696400,102200,102200,102200,102200,0
20231130,114300,14696400,102200,102200,102200,102200,0
20231130,114200,14696400,102200,102200,102200,102200,0
20231130,114100,14696400,102200,102200,102200,102200,0
20231130,114000,14696400,102200,102200,102200,102200,0
20231130,113900,14696400,102200,102200,102200,102200,0
20231130,113800,14696400,102200,102200,102200,102200,0
20231130,113700,14696400,102200,102200,102200,102200,0
20231130,113600,14696400,102200,102200,102200,102200,1
20231130,113500,14594200,102200,102200,102200,102200,0
20231130,113400,14594200,102200,102200,102200,102200,0
20231130,113300,14594200,102200,102200,102200,102200,1
20231130,113200,14492000,103100,103100,103100,103100,0
20231130,113100,14492000,103100,103100,103100,103100,0
20231130,113000,14492000,103100,103100,103100,103100,0
20231130,112900,14492000,103100,103100,103100,103100,0
20231130,112800,14492000,103100,103100,103100,103100,1
20231130,112700,14388900,103000,103000,103000,103000,0
20231130,112600,14388900,103000,103000,103000,103000,1
20231130,112500,14285900,102700,102700,102700,102700,0
20231130,112400,14285900,102700,102700,102700,102700,0
20231130,112300,14285900,102700,102700,102700,102700,0
20231130,112200,14285900,102700,102700,102700,102700,0
20231130,112100,14285900,102700,102700,102700,102700,0
20231130,112000,14285900,102700,102700,102700,102700,0
20231130,111900,14285900,102700,102700,102700,102700,0
20231130,111800,14285900,102700,102700,102700,102700,0
20231130,111700,14285900,102700,102700,102700,102700,0
20231130,111600,14285900,102700,102700,102700,102700,0
20231130,111500,14285900,102700,102700,102700,102700,0
20231130,111400,14285900,102700,102700,102700,102700,0
20231130,111300,14285900,102700,102700,102700,102700,0
20231130,111200,14285900,102700,102700,102700,102700,0
20231130,111100,14285900,102700,102700,102700,102700,0
20231130,111000,14285900,102700,102700,102700,102700,0
20231130,110900,14285900,102700,102700,102700,102700,0
20231130,110800,14285900,102700,102700,102700,102700,0
20231130,110700,14285900,102700,102700,102700,102700,0
20231130,110600,14285900,102700,102700,102700,102700,0
20231130,110500,14285900,102700,102700,102700,102700,0
20231130,110400,14285900,102700,102700,102700,102700,0
20231130,110300,14285900,102700,102700,102700,102700,0
20231130,110200,14285900,102700,102700,102700,102700,0
20231130,110100,14285900,102700,102700,102700,102700,0
20231130,110000,14285900,102700,102700,102700,102700,0
20231130,105900,14285900,102700,102700,102700,102700,0
20231130,105800,14285900,102700,102700,102700,102700,0
20231130,105700,14285900,102700,102700,102700,102700,0
20231130,105600,14285900,102700,102800,102800,102700,90
20231130,105500,5035200,103100,103100,103100,103100,0
20231130,105400,5035200,103100,103100,103100,103100,0
20231130,105300,5035200,103100,103100,103100,103100,0
20231130,105200,5035200,103100,103100,103100,103100,0
20231130,105100,5035200,103100,103100,103100,103100,0
20231130,105000,5035200,103100,103100,103100,103100,0
20231130,104900,5035200,103100,103100,103100,103100,0
20231130,104800,5035200,103100,103100,103100,103100,0
20231130,104700,5035200,103100,103100,103100,103100,0
20231130,104600,5035200,103100,103100,103100,103100,0
20231130,104500,5035200,103100,103100,103100,103100,0
20231130,104400,5035200,103100,103100,103100,103100,0
20231130,104300,5035200,103100,103100,103100,103100,0
20231130,104200,5035200,103100,103100,103100,103100,0
20231130,104100,5035200,103100,103100,103100,103100,1
20231130,104000,4932100,103000,103000,103000,103000,0
20231130,103900,4932100,103000,102900,103000,102900,20
20231130,103800,2873000,102900,102900,102900,102900,1
20231130,103700,2770100,102800,102800,102800,102800,14
20231130,103600,1330900,102700,102700,102700,102700,7
20231130,103500,612000,102000,102000,102000,102000,0
20231130,103400,612000,102000,102000,102000,102000,0
20231130,103300,612000,102000,102000,102000,102000,0
20231130,103200,612000,102000,102000,102000,102000,0
20231130,103100,612000,102000,102000,102000,102000,0
20231130,103000,612000,102000,102000,102000,102000,0
20231130,102900,612000,102000,102000,102000,102000,0
20231130,102800,612000,102000,102000,102000,102000,0
20231130,102700,612000,102000,102000,102000,102000,0
20231130,102600,612000,102000,102000,102000,102000,0
20231130,102500,612000,102000,102000,102000,102000,0
20231130,102400,612000,102000,102000,102000,102000,0
20231130,102300,612000,102000,102000,102000,102000,0
20231130,102200,612000,102000,102000,102000,102000,0
20231130,102100,612000,102000,102000,102000,102000,0
20231130,102000,612000,102000,102000,102000,102000,0
20231130,101900,612000,102000,102000,102000,102000,0
20231130,101800,612000,102000,102000,102000,102000,0
20231130,101700,612000,102000,102000,102000,102000,0
20231130,101600,612000,102000,102000,102000,102000,0
20231130,101500,612000,102000,102000,102000,102000,0
20231130,101400,612000,102000,102000,102000,102000,0
20231130,101300,612000,102000,102000,102000,102000,0
20231130,101200,612000,102000,102000,102000,102000,0
20231130,101100,612000,102000,102000,102000,102000,0
20231130,101000,612000,102000,102000,102000,102000,0
20231130,100900,612000,102000,102000,102000,102000,0
20231130,100800,612000,102000,102000,102000,102000,0
20231130,100700,612000,102000,102000,102000,102000,0
20231130,100600,612000,102000,102000,102000,102000,0
20231130,100500,612000,102000,102000,102000,102000,0
20231130,100400,612000,102000,102000,102000,102000,0
20231130,100300,612000,102000,102000,102000,102000,0
20231130,100200,612000,102000,102000,102000,102000,0
20231130,100100,612000,102000,102000,102000,102000,0
20231130,100000,612000,102000,102000,102000,102000,0
20231130,095900,612000,102000,102000,102000,102000,0
20231130,095800,612000,102000,102000,102000,102000,0
20231130,095700,612000,102000,102000,102000,102000,0
20231130,095600,612000,102000,102000,102000,102000,0
20231130,095500,612000,102000,102000,102000,102000,0
20231130,095400,612000,102000,102000,102000,102000,0
20231130,095300,612000,102000,102000,102000,102000,0
20231130,095200,612000,102000,102000,102000,102000,0
20231130,095100,612000,102000,102000,102000,102000,0
20231130,095000,612000,102000,102000,102000,102000,0
20231130,094900,612000,102000,102000,102000,102000,0
20231130,094800,612000,102000,102000,102000,102000,0
20231130,094700,612000,102000,102000,102000,102000,0
20231130,094600,612000,102000,102000,102000,102000,0
20231130,094500,612000,102000,102000,102000,102000,0
20231130,094400,612000,102000,102000,102000,102000,0
20231130,094300,612000,102000,102000,102000,102000,0
20231130,094200,612000,102000,102000,102000,102000,0
20231130,094100,612000,102000,102000,102000,102000,0
20231130,094000,612000,102000,102000,102000,102000,0
20231130,093900,612000,102000,102000,102000,102000,0
20231130,093800,612000,102000,102000,102000,102000,0
20231130,093700,612000,102000,102000,102000,102000,0
20231130,093600,612000,102000,102000,102000,102000,0
20231130,093500,612000,102000,102000,102000,102000,0
20231130,093400,612000,102000,102000,102000,102000,0
20231130,093300,612000,102000,102000,102000,102000,0
20231130,093200,612000,102000,102000,102000,102000,0
20231130,093100,612000,102000,102000,102000,102000,0
20231130,093000,612000,102000,102000,102000,102000,0
20231130,092900,612000,102000,102000,102000,102000,0
20231130,092800,612000,102000,102000,102000,102000,0
20231130,092700,612000,102000,102000,102000,102000,0
20231130,092600,612000,102000,102000,102000,102000,0
20231130,092500,612000,102000,102000,102000,102000,0
20231130,092400,612000,102000,102000,102000,102000,0
20231130,092300,612000,102000,102000,102000,102000,3
20231130,092200,306000,102000,102000,102000,102000,0
20231130,092100,306000,102000,102000,102000,102000,0
20231130,092000,306000,102000,102000,102000,102000,1
20231130,091900,204000,102000,102000,102000,102000,0
20231130,091800,204000,102000,102000,102000,102000,0
20231130,091700,204000,102000,102000,102000,102000,0
20231130,091600,204000,102000,102000,102000,102000,0
20231130,091500,204000,102000,102000,102000,102000,0
20231130,091400,204000,102000,102000,102000,102000,0
20231130,091300,204000,102000,102000,102000,102000,0
20231130,091200,204000,102000,102000,102000,102000,0
20231130,091100,204000,102000,102000,102000,102000,0
20231130,091000,204000,102000,102000,102000,102000,0
20231130,090900,204000,102000,102000,102000,102000,0
20231130,090800,204000,102000,102000,102000,102000,0
20231130,090700,204000,102000,102000,102000,102000,0
20231130,090600,204000,102000,102000,102000,102000,0
20231130,090500,204000,102000,102000,102000,102000,1
20231130,090400,102000,102000,102000,102000,102000,0
20231130,090300,102000,102000,102000,102000,102000,0
20231130,090200,102000,102000,102000,102000,102000,0
20231130,090100,102000,102000,102000,102000,102000,1
20231130,090000,0,102000,102000,102000,102000,0