KissMeData/038390/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,191900,85640990,15160,15160,15160,15160,500
20231130,191800,85640990,15160,15160,15160,15160,0
20231130,191700,85640990,15160,15160,15160,15160,0
20231130,191600,85640990,15160,15160,15160,15160,0
20231130,191500,85640990,15160,15160,15160,15160,0
20231130,191400,85640990,15160,15160,15160,15160,0
20231130,191300,85640990,15160,15160,15160,15160,0
20231130,191200,85640990,15160,15160,15160,15160,0
20231130,191100,85640990,15160,15160,15160,15160,0
20231130,191000,85640990,15160,15160,15160,15160,0
20231130,190900,85640990,15160,15160,15160,15160,0
20231130,190800,85640990,15160,15160,15160,15160,0
20231130,190700,85640990,15160,15160,15160,15160,0
20231130,190600,85640990,15160,15160,15160,15160,0
20231130,190500,85640990,15160,15160,15160,15160,0
20231130,190400,85640990,15160,15160,15160,15160,0
20231130,190300,85640990,15160,15160,15160,15160,0
20231130,190200,85640990,15160,15160,15160,15160,0
20231130,190100,85640990,15160,15160,15160,15160,0
20231130,190000,85640990,15160,15160,15160,15160,0
20231130,185900,85640990,15160,15160,15160,15160,0
20231130,185800,85640990,15160,15160,15160,15160,0
20231130,185700,85640990,15160,15160,15160,15160,0
20231130,185600,85640990,15160,15160,15160,15160,0
20231130,185500,85640990,15160,15160,15160,15160,0
20231130,185400,85640990,15160,15160,15160,15160,0
20231130,185300,85640990,15160,15160,15160,15160,0
20231130,185200,85640990,15160,15160,15160,15160,0
20231130,185100,85640990,15160,15160,15160,15160,0
20231130,185000,85640990,15160,15160,15160,15160,0
20231130,184900,85640990,15160,15160,15160,15160,500
20231130,184800,85640990,15160,15160,15160,15160,0
20231130,184700,85640990,15160,15160,15160,15160,0
20231130,184600,85640990,15160,15160,15160,15160,0
20231130,184500,85640990,15160,15160,15160,15160,0
20231130,184400,85640990,15160,15160,15160,15160,0
20231130,184300,85640990,15160,15160,15160,15160,0
20231130,184200,85640990,15160,15160,15160,15160,0
20231130,184100,85640990,15160,15160,15160,15160,0
20231130,184000,85640990,15160,15160,15160,15160,0
20231130,183900,85640990,15160,15160,15160,15160,0
20231130,183800,85640990,15160,15160,15160,15160,0
20231130,183700,85640990,15160,15160,15160,15160,0
20231130,183600,85640990,15160,15160,15160,15160,0
20231130,183500,85640990,15160,15160,15160,15160,0
20231130,183400,85640990,15160,15160,15160,15160,0
20231130,183300,85640990,15160,15160,15160,15160,0
20231130,183200,85640990,15160,15160,15160,15160,0
20231130,183100,85640990,15160,15160,15160,15160,0
20231130,183000,85640990,15160,15160,15160,15160,0
20231130,182900,85640990,15160,15160,15160,15160,0
20231130,182800,85640990,15160,15160,15160,15160,0
20231130,182700,85640990,15160,15160,15160,15160,0
20231130,182600,85640990,15160,15160,15160,15160,0
20231130,182500,85640990,15160,15160,15160,15160,0
20231130,182400,85640990,15160,15160,15160,15160,0
20231130,182300,85640990,15160,15160,15160,15160,0
20231130,182200,85640990,15160,15160,15160,15160,0
20231130,182100,85640990,15160,15160,15160,15160,0
20231130,182000,85640990,15160,15160,15160,15160,0
20231130,181900,85640990,15160,15160,15160,15160,500
20231130,181800,85640990,15160,15160,15160,15160,0
20231130,181700,85640990,15160,15160,15160,15160,0
20231130,181600,85640990,15160,15160,15160,15160,0
20231130,181500,85640990,15160,15160,15160,15160,0
20231130,181400,85640990,15160,15160,15160,15160,0
20231130,181300,85640990,15160,15160,15160,15160,0
20231130,181200,85640990,15160,15160,15160,15160,0
20231130,181100,85640990,15160,15160,15160,15160,0
20231130,181000,85640990,15160,15160,15160,15160,0
20231130,180900,85640990,15160,15160,15160,15160,0
20231130,180800,85640990,15160,15160,15160,15160,0
20231130,180700,85640990,15160,15160,15160,15160,0
20231130,180600,85640990,15160,15160,15160,15160,0
20231130,180500,85640990,15160,15160,15160,15160,0
20231130,180400,85640990,15160,15160,15160,15160,0
20231130,180300,85640990,15160,15160,15160,15160,0
20231130,180200,85640990,15160,15160,15160,15160,0
20231130,180100,85640990,15160,15160,15160,15160,0
20231130,180000,85640990,15160,15160,15160,15160,0
20231130,175900,85640990,15160,15160,15160,15160,0
20231130,175800,85640990,15160,15160,15160,15160,0
20231130,175700,85640990,15160,15160,15160,15160,0
20231130,175600,85640990,15160,15160,15160,15160,0
20231130,175500,85640990,15160,15160,15160,15160,0
20231130,175400,85640990,15160,15160,15160,15160,0
20231130,175300,85640990,15160,15160,15160,15160,0
20231130,175200,85640990,15160,15160,15160,15160,0
20231130,175100,85640990,15160,15160,15160,15160,0
20231130,175000,85640990,15160,15160,15160,15160,0
20231130,174900,85640990,15160,15160,15160,15160,500
20231130,174800,85640990,15160,15160,15160,15160,0
20231130,174700,85640990,15160,15160,15160,15160,0
20231130,174600,85640990,15160,15160,15160,15160,0
20231130,174500,85640990,15160,15160,15160,15160,0
20231130,174400,85640990,15160,15160,15160,15160,0
20231130,174300,85640990,15160,15160,15160,15160,0
20231130,174200,85640990,15160,15160,15160,15160,0
20231130,174100,85640990,15160,15160,15160,15160,0
20231130,174000,85640990,15160,15160,15160,15160,0
20231130,173900,85640990,15160,15160,15160,15160,0
20231130,173800,85640990,15160,15160,15160,15160,0
20231130,173700,85640990,15160,15160,15160,15160,0
20231130,173600,85640990,15160,15160,15160,15160,0
20231130,173500,85640990,15160,15160,15160,15160,0
20231130,173400,85640990,15160,15160,15160,15160,0
20231130,173300,85640990,15160,15160,15160,15160,0
20231130,173200,85640990,15160,15160,15160,15160,0
20231130,173100,85640990,15160,15160,15160,15160,0
20231130,173000,85640990,15160,15160,15160,15160,0
20231130,172900,85640990,15160,15160,15160,15160,0
20231130,172800,85640990,15160,15160,15160,15160,0
20231130,172700,85640990,15160,15160,15160,15160,0
20231130,172600,85640990,15160,15160,15160,15160,0
20231130,172500,85640990,15160,15160,15160,15160,0
20231130,172400,85640990,15160,15160,15160,15160,0
20231130,172300,85640990,15160,15160,15160,15160,0
20231130,172200,85640990,15160,15160,15160,15160,0
20231130,172100,85640990,15160,15160,15160,15160,0
20231130,172000,85640990,15160,15160,15160,15160,0
20231130,171900,85640990,15160,15160,15160,15160,500
20231130,171800,85640990,15160,15160,15160,15160,0
20231130,171700,85640990,15160,15160,15160,15160,0
20231130,171600,85640990,15160,15160,15160,15160,0
20231130,171500,85640990,15160,15160,15160,15160,0
20231130,171400,85640990,15160,15160,15160,15160,0
20231130,171300,85640990,15160,15160,15160,15160,0
20231130,171200,85640990,15160,15160,15160,15160,0
20231130,171100,85640990,15160,15160,15160,15160,0
20231130,171000,85640990,15160,15160,15160,15160,0
20231130,170900,85640990,15160,15160,15160,15160,0
20231130,170800,85640990,15160,15160,15160,15160,0
20231130,170700,85640990,15160,15160,15160,15160,0
20231130,170600,85640990,15160,15160,15160,15160,0
20231130,170500,85640990,15160,15160,15160,15160,0
20231130,170400,85640990,15160,15160,15160,15160,0
20231130,170300,85640990,15160,15160,15160,15160,0
20231130,170200,85640990,15160,15160,15160,15160,0
20231130,170100,85640990,15160,15160,15160,15160,0
20231130,170000,85640990,15160,15160,15160,15160,0
20231130,165900,85640990,15160,15160,15160,15160,0
20231130,165800,85640990,15160,15160,15160,15160,0
20231130,165700,85640990,15160,15160,15160,15160,0
20231130,165600,85640990,15160,15160,15160,15160,0
20231130,165500,85640990,15160,15160,15160,15160,0
20231130,165400,85640990,15160,15160,15160,15160,0
20231130,165300,85640990,15160,15160,15160,15160,0
20231130,165200,85640990,15160,15160,15160,15160,0
20231130,165100,85640990,15160,15160,15160,15160,0
20231130,165000,85640990,15160,15160,15160,15160,0
20231130,164900,85640990,15160,15160,15160,15160,500
20231130,164800,85640990,15160,15160,15160,15160,0
20231130,164700,85640990,15160,15160,15160,15160,0
20231130,164600,85640990,15160,15160,15160,15160,0
20231130,164500,85640990,15160,15160,15160,15160,0
20231130,164400,85640990,15160,15160,15160,15160,0
20231130,164300,85640990,15160,15160,15160,15160,0
20231130,164200,85640990,15160,15160,15160,15160,0
20231130,164100,85640990,15160,15160,15160,15160,0
20231130,164000,85640990,15160,15160,15160,15160,0
20231130,163900,85640990,15160,15160,15160,15160,0
20231130,163800,85640990,15160,15160,15160,15160,0
20231130,163700,85640990,15160,15160,15160,15160,0
20231130,163600,85640990,15160,15160,15160,15160,0
20231130,163500,85640990,15160,15160,15160,15160,0
20231130,163400,85640990,15160,15160,15160,15160,0
20231130,163300,85640990,15160,15160,15160,15160,0
20231130,163200,85640990,15160,15160,15160,15160,0
20231130,163100,85640990,15160,15160,15160,15160,0
20231130,163000,85640990,15160,15160,15160,15160,0
20231130,162900,85640990,15160,15160,15160,15160,0
20231130,162800,85640990,15160,15160,15160,15160,0
20231130,162700,85640990,15160,15160,15160,15160,0
20231130,162600,85640990,15160,15160,15160,15160,0
20231130,162500,85640990,15160,15160,15160,15160,0
20231130,162400,85640990,15160,15160,15160,15160,0
20231130,162300,85640990,15160,15160,15160,15160,0
20231130,162200,85640990,15160,15160,15160,15160,0
20231130,162100,85640990,15160,15160,15160,15160,0
20231130,162000,85640990,15160,15160,15160,15160,0
20231130,161900,85640990,15160,15160,15160,15160,500
20231130,161800,85640990,15160,15160,15160,15160,0
20231130,161700,85640990,15160,15160,15160,15160,0
20231130,161600,85640990,15160,15160,15160,15160,0
20231130,161500,85640990,15160,15160,15160,15160,0
20231130,161400,85640990,15160,15160,15160,15160,0
20231130,161300,85640990,15160,15160,15160,15160,0
20231130,161200,85640990,15160,15160,15160,15160,0
20231130,161100,85640990,15160,15160,15160,15160,0
20231130,161000,85640990,15160,15160,15160,15160,0
20231130,160900,85640990,15160,15160,15160,15160,0
20231130,160800,85640990,15160,15160,15160,15160,0
20231130,160700,85640990,15160,15160,15160,15160,0
20231130,160600,85640990,15160,15160,15160,15160,0
20231130,160500,85640990,15160,15160,15160,15160,0
20231130,160400,85640990,15160,15160,15160,15160,0
20231130,160300,85640990,15160,15160,15160,15160,0
20231130,160200,85640990,15160,15160,15160,15160,0
20231130,160100,85640990,15160,15160,15160,15160,0
20231130,160000,85640990,15160,15160,15160,15160,0
20231130,155900,85640990,15160,15160,15160,15160,0
20231130,155800,85640990,15160,15160,15160,15160,0
20231130,155700,85640990,15160,15160,15160,15160,0
20231130,155600,85640990,15160,15160,15160,15160,0
20231130,155500,85640990,15160,15160,15160,15160,0
20231130,155400,85640990,15160,15160,15160,15160,0
20231130,155300,85640990,15160,15160,15160,15160,0
20231130,155200,85640990,15160,15160,15160,15160,0
20231130,155100,85640990,15160,15160,15160,15160,0
20231130,155000,85640990,15160,15160,15160,15160,0
20231130,154900,85640990,15160,15160,15160,15160,500
20231130,154800,85640990,15160,15160,15160,15160,0
20231130,154700,85640990,15160,15160,15160,15160,0
20231130,154600,85640990,15160,15160,15160,15160,0
20231130,154500,85640990,15160,15160,15160,15160,0
20231130,154400,85640990,15160,15160,15160,15160,0
20231130,154300,85640990,15160,15160,15160,15160,0
20231130,154200,85640990,15160,15160,15160,15160,0
20231130,154100,85640990,15160,15160,15160,15160,0
20231130,154000,85640990,15160,15160,15160,15160,0
20231130,153900,85640990,15160,15160,15160,15160,0
20231130,153800,85640990,15160,15160,15160,15160,0
20231130,153700,85640990,15160,15160,15160,15160,0
20231130,153600,85640990,15160,15160,15160,15160,0
20231130,153500,85640990,15160,15160,15160,15160,0
20231130,153400,85640990,15160,15160,15160,15160,0
20231130,153300,85640990,15160,15160,15160,15160,0
20231130,153200,85640990,15160,15160,15160,15160,0
20231130,153100,85640990,15160,15160,15160,15160,0
20231130,153000,85640990,15160,15160,15160,15160,500
20231130,152900,78060990,15220,15220,15220,15220,0
20231130,152800,78060990,15220,15220,15220,15220,0
20231130,152700,78060990,15220,15220,15220,15220,0
20231130,152600,78060990,15220,15220,15220,15220,0
20231130,152500,78060990,15220,15220,15220,15220,0
20231130,152400,78060990,15220,15220,15220,15220,0
20231130,152300,78060990,15220,15220,15220,15220,0
20231130,152200,78060990,15220,15220,15220,15220,0
20231130,152100,78060990,15220,15220,15220,15220,0
20231130,152000,78060990,15220,15220,15220,15220,0
20231130,151900,78060990,15220,15220,15220,15220,30
20231130,151800,77604390,15180,15180,15180,15180,26
20231130,151700,77209710,15180,15180,15180,15180,0
20231130,151600,77209710,15180,15180,15180,15180,2
20231130,151500,77179350,15180,15180,15180,15180,0
20231130,151400,77179350,15180,15180,15180,15180,0
20231130,151300,77179350,15180,15180,15180,15180,53
20231130,151200,76374810,15180,15180,15180,15180,0
20231130,151100,76374810,15180,15180,15180,15180,2
20231130,151000,76344450,15260,15260,15260,15260,0
20231130,150900,76344450,15260,15260,15260,15260,0
20231130,150800,76344450,15260,15260,15260,15260,2
20231130,150700,76313930,15260,15260,15260,15260,0
20231130,150600,76313930,15260,15260,15260,15260,0
20231130,150500,76313930,15260,15260,15260,15260,0
20231130,150400,76313930,15260,15260,15260,15260,0
20231130,150300,76313930,15260,15260,15260,15260,4
20231130,150200,76252890,15160,15160,15160,15160,48
20231130,150100,75525210,15160,15160,15160,15160,6
20231130,150000,75434250,15150,15150,15150,15150,0
20231130,145900,75434250,15150,15150,15150,15150,0
20231130,145800,75434250,15150,15150,15150,15150,1
20231130,145700,75419100,15150,15150,15150,15150,0
20231130,145600,75419100,15150,15150,15150,15150,0
20231130,145500,75419100,15150,15150,15150,15150,0
20231130,145400,75419100,15150,15150,15150,15150,0
20231130,145300,75419100,15150,15150,15150,15150,0
20231130,145200,75419100,15150,15150,15150,15150,56
20231130,145100,74570700,15140,15220,15220,15140,340
20231130,145000,69404650,15290,15290,15290,15290,0
20231130,144900,69404650,15290,15290,15290,15290,1
20231130,144800,69389360,15220,15220,15220,15220,1
20231130,144700,69374140,15290,15290,15290,15290,0
20231130,144600,69374140,15290,15290,15290,15290,0
20231130,144500,69374140,15290,15290,15290,15290,0
20231130,144400,69374140,15290,15290,15290,15290,0
20231130,144300,69374140,15290,15290,15290,15290,0
20231130,144200,69374140,15290,15290,15290,15290,0
20231130,144100,69374140,15290,15290,15290,15290,0
20231130,144000,69374140,15290,15290,15290,15290,1
20231130,143900,69358850,15210,15210,15210,15210,0
20231130,143800,69358850,15210,15210,15210,15210,1
20231130,143700,69343640,15210,15210,15210,15210,0
20231130,143600,69343640,15210,15210,15210,15210,0
20231130,143500,69343640,15210,15210,15210,15210,86
20231130,143400,68035580,15220,15220,15220,15220,55
20231130,143300,67198480,15290,15290,15290,15290,0
20231130,143200,67198480,15290,15290,15290,15290,1
20231130,143100,67183190,15250,15250,15250,15250,0
20231130,143000,67183190,15250,15250,15250,15250,0
20231130,142900,67183190,15250,15250,15250,15250,0
20231130,142800,67183190,15250,15210,15250,15210,14
20231130,142700,66970000,15210,15210,15210,15210,0
20231130,142600,66970000,15210,15210,15210,15210,0
20231130,142500,66970000,15210,15210,15210,15210,0
20231130,142400,66970000,15210,15210,15210,15210,0
20231130,142300,66970000,15210,15210,15210,15210,0
20231130,142200,66970000,15210,15210,15210,15210,0
20231130,142100,66970000,15210,15210,15210,15210,0
20231130,142000,66970000,15210,15210,15210,15210,0
20231130,141900,66970000,15210,15210,15210,15210,0
20231130,141800,66970000,15210,15210,15210,15210,0
20231130,141700,66970000,15210,15210,15210,15210,0
20231130,141600,66970000,15210,15210,15210,15210,0
20231130,141500,66970000,15210,15210,15210,15210,0
20231130,141400,66970000,15210,15210,15210,15210,1
20231130,141300,66954790,15110,15110,15110,15110,30
20231130,141200,66501490,15110,15110,15110,15110,0
20231130,141100,66501490,15110,15110,15110,15110,0
20231130,141000,66501490,15110,15120,15120,15110,56
20231130,140900,65655280,15220,15220,15220,15220,0
20231130,140800,65655280,15220,15220,15220,15220,0
20231130,140700,65655280,15220,15220,15220,15220,0
20231130,140600,65655280,15220,15220,15220,15220,0
20231130,140500,65655280,15220,15220,15220,15220,1
20231130,140400,65640060,15120,15120,15120,15120,0
20231130,140300,65640060,15120,15120,15120,15120,0
20231130,140200,65640060,15120,15120,15120,15120,0
20231130,140100,65640060,15120,15120,15120,15120,20
20231130,140000,65337660,15110,15110,15110,15110,0
20231130,135900,65337660,15110,15110,15110,15110,64
20231130,135800,64370620,15110,15110,15110,15110,0
20231130,135700,64370620,15110,15110,15110,15110,0
20231130,135600,64370620,15110,15160,15160,15100,873
20231130,135500,51165980,15170,15260,15260,15170,226
20231130,135400,47728090,15270,15270,15270,15270,0
20231130,135300,47728090,15270,15270,15270,15270,0
20231130,135200,47728090,15270,15270,15270,15270,0
20231130,135100,47728090,15270,15270,15270,15270,0
20231130,135000,47728090,15270,15270,15270,15270,0
20231130,134900,47728090,15270,15270,15270,15270,0
20231130,134800,47728090,15270,15270,15270,15270,4
20231130,134700,47667010,15260,15260,15260,15260,0
20231130,134600,47667010,15260,15260,15260,15260,0
20231130,134500,47667010,15260,15260,15260,15260,0
20231130,134400,47667010,15260,15260,15260,15260,0
20231130,134300,47667010,15260,15260,15260,15260,0
20231130,134200,47667010,15260,15260,15260,15260,0
20231130,134100,47667010,15260,15260,15260,15260,0
20231130,134000,47667010,15260,15260,15260,15260,0
20231130,133900,47667010,15260,15260,15260,15260,125
20231130,133800,45759510,15270,15270,15270,15270,0
20231130,133700,45759510,15270,15270,15270,15270,0
20231130,133600,45759510,15270,15270,15270,15270,0
20231130,133500,45759510,15270,15270,15270,15270,0
20231130,133400,45759510,15270,15270,15270,15270,19
20231130,133300,45469380,15270,15270,15270,15270,0
20231130,133200,45469380,15270,15270,15270,15270,0
20231130,133100,45469380,15270,15270,15270,15270,0
20231130,133000,45469380,15270,15270,15270,15270,0
20231130,132900,45469380,15270,15270,15270,15270,0
20231130,132800,45469380,15270,15270,15270,15270,1
20231130,132700,45454110,15270,15270,15270,15270,0
20231130,132600,45454110,15270,15270,15270,15270,0
20231130,132500,45454110,15270,15270,15270,15270,0
20231130,132400,45454110,15270,15270,15270,15270,0
20231130,132300,45454110,15270,15270,15270,15270,0
20231130,132200,45454110,15270,15270,15270,15270,0
20231130,132100,45454110,15270,15270,15270,15270,0
20231130,132000,45454110,15270,15270,15270,15270,0
20231130,131900,45454110,15270,15270,15270,15270,0
20231130,131800,45454110,15270,15270,15270,15270,0
20231130,131700,45454110,15270,15270,15270,15270,0
20231130,131600,45454110,15270,15270,15270,15270,0
20231130,131500,45454110,15270,15270,15270,15270,30
20231130,131400,44996010,15260,15260,15260,15260,0
20231130,131300,44996010,15260,15260,15260,15260,0
20231130,131200,44996010,15260,15260,15260,15260,0
20231130,131100,44996010,15260,15260,15260,15260,201
20231130,131000,41928750,15260,15260,15260,15260,0
20231130,130900,41928750,15260,15260,15260,15260,0
20231130,130800,41928750,15260,15260,15260,15260,0
20231130,130700,41928750,15260,15260,15260,15260,0
20231130,130600,41928750,15260,15260,15260,15260,0
20231130,130500,41928750,15260,15260,15260,15260,0
20231130,130400,41928750,15260,15260,15260,15260,0
20231130,130300,41928750,15260,15260,15260,15260,0
20231130,130200,41928750,15260,15260,15260,15260,0
20231130,130100,41928750,15260,15260,15260,15260,0
20231130,130000,41928750,15260,15260,15260,15260,0
20231130,125900,41928750,15260,15260,15260,15260,0
20231130,125800,41928750,15260,15260,15260,15260,0
20231130,125700,41928750,15260,15260,15260,15260,155
20231130,125600,39563450,15250,15250,15250,15250,2
20231130,125500,39532950,15260,15260,15260,15260,0
20231130,125400,39532950,15260,15260,15260,15260,0
20231130,125300,39532950,15260,15260,15260,15260,0
20231130,125200,39532950,15260,15260,15260,15260,0
20231130,125100,39532950,15260,15260,15260,15260,0
20231130,125000,39532950,15260,15260,15260,15260,16
20231130,124900,39288790,15260,15260,15260,15260,0
20231130,124800,39288790,15260,15260,15260,15260,0
20231130,124700,39288790,15260,15260,15260,15260,0
20231130,124600,39288790,15260,15260,15260,15260,0
20231130,124500,39288790,15260,15260,15260,15260,0
20231130,124400,39288790,15260,15260,15260,15260,84
20231130,124300,38006950,15260,15260,15260,15260,0
20231130,124200,38006950,15260,15260,15260,15260,0
20231130,124100,38006950,15260,15260,15260,15260,0
20231130,124000,38006950,15260,15260,15260,15260,0
20231130,123900,38006950,15260,15260,15260,15260,0
20231130,123800,38006950,15260,15260,15260,15260,0
20231130,123700,38006950,15260,15260,15260,15260,0
20231130,123600,38006950,15260,15260,15260,15260,0
20231130,123500,38006950,15260,15260,15260,15260,0
20231130,123400,38006950,15260,15260,15260,15260,0
20231130,123300,38006950,15260,15260,15260,15260,0
20231130,123200,38006950,15260,15260,15260,15260,27
20231130,123100,37594930,15260,15260,15260,15260,0
20231130,123000,37594930,15260,15260,15260,15260,0
20231130,122900,37594930,15260,15260,15260,15260,0
20231130,122800,37594930,15260,15260,15260,15260,0
20231130,122700,37594930,15260,15260,15260,15260,0
20231130,122600,37594930,15260,15260,15260,15260,0
20231130,122500,37594930,15260,15260,15260,15260,0
20231130,122400,37594930,15260,15260,15260,15260,0
20231130,122300,37594930,15260,15260,15260,15260,0
20231130,122200,37594930,15260,15260,15260,15260,0
20231130,122100,37594930,15260,15260,15260,15260,0
20231130,122000,37594930,15260,15260,15260,15260,0
20231130,121900,37594930,15260,15260,15260,15260,8
20231130,121800,37472850,15250,15250,15250,15250,0
20231130,121700,37472850,15250,15250,15250,15250,0
20231130,121600,37472850,15250,15250,15250,15250,0
20231130,121500,37472850,15250,15250,15250,15250,187
20231130,121400,34621100,15260,15260,15260,15260,0
20231130,121300,34621100,15260,15260,15260,15260,0
20231130,121200,34621100,15260,15260,15260,15260,0
20231130,121100,34621100,15260,15260,15260,15260,61
20231130,121000,33690240,15260,15260,15260,15260,0
20231130,120900,33690240,15260,15260,15260,15260,0
20231130,120800,33690240,15260,15260,15260,15260,0
20231130,120700,33690240,15260,15260,15260,15260,0
20231130,120600,33690240,15260,15260,15260,15260,20
20231130,120500,33385040,15250,15250,15250,15250,0
20231130,120400,33385040,15250,15250,15250,15250,0
20231130,120300,33385040,15250,15250,15250,15250,0
20231130,120200,33385040,15250,15260,15260,15250,345
20231130,120100,28122520,15310,15310,15310,15310,0
20231130,120000,28122520,15310,15310,15310,15310,0
20231130,115900,28122520,15310,15310,15310,15310,0
20231130,115800,28122520,15310,15310,15310,15310,0
20231130,115700,28122520,15310,15310,15310,15310,0
20231130,115600,28122520,15310,15310,15310,15310,0
20231130,115500,28122520,15310,15310,15310,15310,0
20231130,115400,28122520,15310,15310,15310,15310,0
20231130,115300,28122520,15310,15310,15310,15310,0
20231130,115200,28122520,15310,15310,15310,15310,0
20231130,115100,28122520,15310,15310,15310,15310,0
20231130,115000,28122520,15310,15310,15310,15310,1
20231130,114900,28107210,15260,15260,15260,15260,0
20231130,114800,28107210,15260,15260,15260,15260,0
20231130,114700,28107210,15260,15260,15260,15260,0
20231130,114600,28107210,15260,15260,15260,15260,1
20231130,114500,28091950,15260,15260,15260,15260,0
20231130,114400,28091950,15260,15260,15260,15260,0
20231130,114300,28091950,15260,15260,15260,15260,0
20231130,114200,28091950,15260,15260,15260,15260,2
20231130,114100,28061430,15320,15320,15320,15320,6
20231130,114000,27969510,15320,15320,15320,15320,7
20231130,113900,27862270,15330,15330,15330,15330,0
20231130,113800,27862270,15330,15330,15330,15330,0
20231130,113700,27862270,15330,15330,15330,15330,0
20231130,113600,27862270,15330,15330,15330,15330,0
20231130,113500,27862270,15330,15330,15330,15330,0
20231130,113400,27862270,15330,15330,15330,15330,0
20231130,113300,27862270,15330,15330,15330,15330,0
20231130,113200,27862270,15330,15330,15330,15330,0
20231130,113100,27862270,15330,15330,15330,15330,0
20231130,113000,27862270,15330,15330,15330,15330,0
20231130,112900,27862270,15330,15330,15330,15330,2
20231130,112800,27831610,15340,15340,15340,15340,0
20231130,112700,27831610,15340,15340,15340,15340,0
20231130,112600,27831610,15340,15340,15340,15340,0
20231130,112500,27831610,15340,15340,15340,15340,0
20231130,112400,27831610,15340,15340,15340,15340,0
20231130,112300,27831610,15340,15340,15340,15340,0
20231130,112200,27831610,15340,15340,15340,15340,0
20231130,112100,27831610,15340,15340,15340,15340,0
20231130,112000,27831610,15340,15340,15340,15340,0
20231130,111900,27831610,15340,15340,15340,15340,0
20231130,111800,27831610,15340,15340,15340,15340,0
20231130,111700,27831610,15340,15340,15340,15340,0
20231130,111600,27831610,15340,15340,15340,15340,0
20231130,111500,27831610,15340,15340,15340,15340,0
20231130,111400,27831610,15340,15340,15340,15340,0
20231130,111300,27831610,15340,15340,15340,15340,0
20231130,111200,27831610,15340,15340,15340,15340,0
20231130,111100,27831610,15340,15340,15340,15340,0
20231130,111000,27831610,15340,15340,15340,15340,0
20231130,110900,27831610,15340,15340,15340,15340,0
20231130,110800,27831610,15340,15340,15340,15340,0
20231130,110700,27831610,15340,15340,15340,15340,0
20231130,110600,27831610,15340,15340,15340,15340,0
20231130,110500,27831610,15340,15340,15340,15340,0
20231130,110400,27831610,15340,15340,15340,15340,0
20231130,110300,27831610,15340,15340,15340,15340,0
20231130,110200,27831610,15340,15340,15340,15340,0
20231130,110100,27831610,15340,15340,15340,15340,0
20231130,110000,27831610,15340,15340,15340,15340,0
20231130,105900,27831610,15340,15340,15340,15340,0
20231130,105800,27831610,15340,15340,15340,15340,0
20231130,105700,27831610,15340,15340,15340,15340,0
20231130,105600,27831610,15340,15340,15340,15340,0
20231130,105500,27831610,15340,15340,15340,15340,5
20231130,105400,27754910,15250,15250,15250,15250,0
20231130,105300,27754910,15250,15250,15250,15250,0
20231130,105200,27754910,15250,15250,15250,15250,0
20231130,105100,27754910,15250,15250,15250,15250,0
20231130,105000,27754910,15250,15250,15250,15250,0
20231130,104900,27754910,15250,15250,15250,15250,0
20231130,104800,27754910,15250,15250,15250,15250,0
20231130,104700,27754910,15250,15250,15250,15250,0
20231130,104600,27754910,15250,15250,15250,15250,0
20231130,104500,27754910,15250,15250,15250,15250,0
20231130,104400,27754910,15250,15250,15250,15250,0
20231130,104300,27754910,15250,15250,15250,15250,0
20231130,104200,27754910,15250,15250,15250,15250,0
20231130,104100,27754910,15250,15250,15250,15250,0
20231130,104000,27754910,15250,15250,15250,15250,0
20231130,103900,27754910,15250,15250,15250,15250,0
20231130,103800,27754910,15250,15250,15250,15250,0
20231130,103700,27754910,15250,15250,15250,15250,0
20231130,103600,27754910,15250,15250,15250,15250,0
20231130,103500,27754910,15250,15250,15250,15250,0
20231130,103400,27754910,15250,15250,15250,15250,0
20231130,103300,27754910,15250,15250,15250,15250,0
20231130,103200,27754910,15250,15250,15250,15250,0
20231130,103100,27754910,15250,15250,15250,15250,0
20231130,103000,27754910,15250,15250,15250,15250,0
20231130,102900,27754910,15250,15250,15250,15250,0
20231130,102800,27754910,15250,15250,15250,15250,0
20231130,102700,27754910,15250,15250,15250,15250,0
20231130,102600,27754910,15250,15250,15250,15250,0
20231130,102500,27754910,15250,15250,15250,15250,0
20231130,102400,27754910,15250,15250,15250,15250,0
20231130,102300,27754910,15250,15250,15250,15250,17
20231130,102200,27495660,15360,15360,15360,15360,0
20231130,102100,27495660,15360,15360,15360,15360,0
20231130,102000,27495660,15360,15360,15360,15360,0
20231130,101900,27495660,15360,15360,15360,15360,4
20231130,101800,27434220,15250,15250,15250,15250,0
20231130,101700,27434220,15250,15250,15250,15250,0
20231130,101600,27434220,15250,15250,15250,15250,0
20231130,101500,27434220,15250,15250,15250,15250,0
20231130,101400,27434220,15250,15250,15250,15250,0
20231130,101300,27434220,15250,15250,15250,15250,0
20231130,101200,27434220,15250,15250,15250,15250,0
20231130,101100,27434220,15250,15250,15250,15250,1
20231130,101000,27418970,15250,15250,15250,15250,6
20231130,100900,27327470,15250,15250,15250,15250,0
20231130,100800,27327470,15250,15250,15250,15250,0
20231130,100700,27327470,15250,15250,15250,15250,0
20231130,100600,27327470,15250,15250,15250,15250,251
20231130,100500,23499720,15370,15370,15370,15370,0
20231130,100400,23499720,15370,15370,15370,15370,0
20231130,100300,23499720,15370,15370,15370,15370,0
20231130,100200,23499720,15370,15370,15370,15370,0
20231130,100100,23499720,15370,15370,15370,15370,0
20231130,100000,23499720,15370,15370,15370,15370,30
20231130,095900,23038620,15370,15370,15370,15370,0
20231130,095800,23038620,15370,15350,15370,15350,10
20231130,095700,22884960,15400,15400,15400,15400,0
20231130,095600,22884960,15400,15400,15400,15400,0
20231130,095500,22884960,15400,15400,15400,15400,0
20231130,095400,22884960,15400,15400,15400,15400,0
20231130,095300,22884960,15400,15400,15400,15400,0
20231130,095200,22884960,15400,15400,15400,15400,0
20231130,095100,22884960,15400,15400,15400,15400,0
20231130,095000,22884960,15400,15400,15400,15400,0
20231130,094900,22884960,15400,15300,15400,15300,944
20231130,094800,8388060,15300,15300,15300,15300,0
20231130,094700,8388060,15300,15240,15300,15240,512
20231130,094600,560770,15290,15290,15290,15290,0
20231130,094500,560770,15290,15290,15290,15290,0
20231130,094400,560770,15290,15290,15290,15290,0
20231130,094300,560770,15290,15290,15290,15290,0
20231130,094200,560770,15290,15290,15290,15290,0
20231130,094100,560770,15290,15290,15290,15290,0
20231130,094000,560770,15290,15290,15290,15290,0
20231130,093900,560770,15290,15290,15290,15290,1
20231130,093800,545480,15140,15140,15140,15140,0
20231130,093700,545480,15140,15140,15140,15140,0
20231130,093600,545480,15140,15140,15140,15140,2
20231130,093500,515200,15150,15150,15150,15150,0
20231130,093400,515200,15150,15150,15150,15150,0
20231130,093300,515200,15150,15150,15150,15150,0
20231130,093200,515200,15150,15150,15150,15150,0
20231130,093100,515200,15150,15150,15150,15150,0
20231130,093000,515200,15150,15150,15150,15150,0
20231130,092900,515200,15150,15150,15150,15150,7
20231130,092800,409150,15150,15150,15150,15150,0
20231130,092700,409150,15150,15150,15150,15150,16
20231130,092600,166750,15150,15150,15150,15150,0
20231130,092500,166750,15150,15150,15150,15150,0
20231130,092400,166750,15150,15150,15150,15150,0
20231130,092300,166750,15150,15150,15150,15150,0
20231130,092200,166750,15150,15150,15150,15150,0
20231130,092100,166750,15150,15150,15150,15150,0
20231130,092000,166750,15150,15150,15150,15150,0
20231130,091900,166750,15150,15150,15150,15150,0
20231130,091800,166750,15150,15150,15150,15150,0
20231130,091700,166750,15150,15150,15150,15150,2
20231130,091600,136450,15140,15140,15140,15140,0
20231130,091500,136450,15140,15140,15140,15140,0
20231130,091400,136450,15140,15140,15140,15140,0
20231130,091300,136450,15140,15140,15140,15140,0
20231130,091200,136450,15140,15140,15140,15140,0
20231130,091100,136450,15140,15140,15140,15140,0
20231130,091000,136450,15140,15140,15140,15140,0
20231130,090900,136450,15140,15140,15140,15140,0
20231130,090800,136450,15140,15140,15140,15140,0
20231130,090700,136450,15140,15140,15140,15140,0
20231130,090600,136450,15140,15140,15140,15140,8
20231130,090500,15330,15330,15330,15330,15330,0
20231130,090400,15330,15330,15330,15330,15330,0
20231130,090300,15330,15330,15330,15330,15330,0
20231130,090200,15330,15330,15330,15330,15330,0
20231130,090100,15330,15330,15330,15330,15330,0
20231130,090000,15330,15330,15330,15330,15330,1