KissMeData/278990/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,205300,617090,12400,12400,12400,12400,39
20231130,205200,617090,12400,12400,12400,12400,0
20231130,205100,617090,12400,12400,12400,12400,0
20231130,205000,617090,12400,12400,12400,12400,0
20231130,204900,617090,12400,12400,12400,12400,0
20231130,204800,617090,12400,12400,12400,12400,0
20231130,204700,617090,12400,12400,12400,12400,0
20231130,204600,617090,12400,12400,12400,12400,0
20231130,204500,617090,12400,12400,12400,12400,0
20231130,204400,617090,12400,12400,12400,12400,0
20231130,204300,617090,12400,12400,12400,12400,0
20231130,204200,617090,12400,12400,12400,12400,0
20231130,204100,617090,12400,12400,12400,12400,0
20231130,204000,617090,12400,12400,12400,12400,0
20231130,203900,617090,12400,12400,12400,12400,0
20231130,203800,617090,12400,12400,12400,12400,0
20231130,203700,617090,12400,12400,12400,12400,0
20231130,203600,617090,12400,12400,12400,12400,0
20231130,203500,617090,12400,12400,12400,12400,0
20231130,203400,617090,12400,12400,12400,12400,0
20231130,203300,617090,12400,12400,12400,12400,0
20231130,203200,617090,12400,12400,12400,12400,0
20231130,203100,617090,12400,12400,12400,12400,0
20231130,203000,617090,12400,12400,12400,12400,0
20231130,202900,617090,12400,12400,12400,12400,0
20231130,202800,617090,12400,12400,12400,12400,0
20231130,202700,617090,12400,12400,12400,12400,0
20231130,202600,617090,12400,12400,12400,12400,0
20231130,202500,617090,12400,12400,12400,12400,0
20231130,202400,617090,12400,12400,12400,12400,0
20231130,202300,617090,12400,12400,12400,12400,39
20231130,202200,617090,12400,12400,12400,12400,0
20231130,202100,617090,12400,12400,12400,12400,0
20231130,202000,617090,12400,12400,12400,12400,0
20231130,201900,617090,12400,12400,12400,12400,0
20231130,201800,617090,12400,12400,12400,12400,0
20231130,201700,617090,12400,12400,12400,12400,0
20231130,201600,617090,12400,12400,12400,12400,0
20231130,201500,617090,12400,12400,12400,12400,0
20231130,201400,617090,12400,12400,12400,12400,0
20231130,201300,617090,12400,12400,12400,12400,0
20231130,201200,617090,12400,12400,12400,12400,0
20231130,201100,617090,12400,12400,12400,12400,0
20231130,201000,617090,12400,12400,12400,12400,0
20231130,200900,617090,12400,12400,12400,12400,0
20231130,200800,617090,12400,12400,12400,12400,0
20231130,200700,617090,12400,12400,12400,12400,0
20231130,200600,617090,12400,12400,12400,12400,0
20231130,200500,617090,12400,12400,12400,12400,0
20231130,200400,617090,12400,12400,12400,12400,0
20231130,200300,617090,12400,12400,12400,12400,0
20231130,200200,617090,12400,12400,12400,12400,0
20231130,200100,617090,12400,12400,12400,12400,0
20231130,200000,617090,12400,12400,12400,12400,0
20231130,195900,617090,12400,12400,12400,12400,0
20231130,195800,617090,12400,12400,12400,12400,0
20231130,195700,617090,12400,12400,12400,12400,0
20231130,195600,617090,12400,12400,12400,12400,0
20231130,195500,617090,12400,12400,12400,12400,0
20231130,195400,617090,12400,12400,12400,12400,0
20231130,195300,617090,12400,12400,12400,12400,39
20231130,195200,617090,12400,12400,12400,12400,0
20231130,195100,617090,12400,12400,12400,12400,0
20231130,195000,617090,12400,12400,12400,12400,0
20231130,194900,617090,12400,12400,12400,12400,0
20231130,194800,617090,12400,12400,12400,12400,0
20231130,194700,617090,12400,12400,12400,12400,0
20231130,194600,617090,12400,12400,12400,12400,0
20231130,194500,617090,12400,12400,12400,12400,0
20231130,194400,617090,12400,12400,12400,12400,0
20231130,194300,617090,12400,12400,12400,12400,0
20231130,194200,617090,12400,12400,12400,12400,0
20231130,194100,617090,12400,12400,12400,12400,0
20231130,194000,617090,12400,12400,12400,12400,0
20231130,193900,617090,12400,12400,12400,12400,0
20231130,193800,617090,12400,12400,12400,12400,0
20231130,193700,617090,12400,12400,12400,12400,0
20231130,193600,617090,12400,12400,12400,12400,0
20231130,193500,617090,12400,12400,12400,12400,0
20231130,193400,617090,12400,12400,12400,12400,0
20231130,193300,617090,12400,12400,12400,12400,0
20231130,193200,617090,12400,12400,12400,12400,0
20231130,193100,617090,12400,12400,12400,12400,0
20231130,193000,617090,12400,12400,12400,12400,0
20231130,192900,617090,12400,12400,12400,12400,0
20231130,192800,617090,12400,12400,12400,12400,0
20231130,192700,617090,12400,12400,12400,12400,0
20231130,192600,617090,12400,12400,12400,12400,0
20231130,192500,617090,12400,12400,12400,12400,0
20231130,192400,617090,12400,12400,12400,12400,0
20231130,192300,617090,12400,12400,12400,12400,39
20231130,192200,617090,12400,12400,12400,12400,0
20231130,192100,617090,12400,12400,12400,12400,0
20231130,192000,617090,12400,12400,12400,12400,0
20231130,191900,617090,12400,12400,12400,12400,0
20231130,191800,617090,12400,12400,12400,12400,0
20231130,191700,617090,12400,12400,12400,12400,0
20231130,191600,617090,12400,12400,12400,12400,0
20231130,191500,617090,12400,12400,12400,12400,0
20231130,191400,617090,12400,12400,12400,12400,0
20231130,191300,617090,12400,12400,12400,12400,0
20231130,191200,617090,12400,12400,12400,12400,0
20231130,191100,617090,12400,12400,12400,12400,0
20231130,191000,617090,12400,12400,12400,12400,0
20231130,190900,617090,12400,12400,12400,12400,0
20231130,190800,617090,12400,12400,12400,12400,0
20231130,190700,617090,12400,12400,12400,12400,0
20231130,190600,617090,12400,12400,12400,12400,0
20231130,190500,617090,12400,12400,12400,12400,0
20231130,190400,617090,12400,12400,12400,12400,0
20231130,190300,617090,12400,12400,12400,12400,0
20231130,190200,617090,12400,12400,12400,12400,0
20231130,190100,617090,12400,12400,12400,12400,0
20231130,190000,617090,12400,12400,12400,12400,0
20231130,185900,617090,12400,12400,12400,12400,0
20231130,185800,617090,12400,12400,12400,12400,0
20231130,185700,617090,12400,12400,12400,12400,0
20231130,185600,617090,12400,12400,12400,12400,0
20231130,185500,617090,12400,12400,12400,12400,0
20231130,185400,617090,12400,12400,12400,12400,0
20231130,185300,617090,12400,12400,12400,12400,39
20231130,185200,617090,12400,12400,12400,12400,0
20231130,185100,617090,12400,12400,12400,12400,0
20231130,185000,617090,12400,12400,12400,12400,0
20231130,184900,617090,12400,12400,12400,12400,0
20231130,184800,617090,12400,12400,12400,12400,0
20231130,184700,617090,12400,12400,12400,12400,0
20231130,184600,617090,12400,12400,12400,12400,0
20231130,184500,617090,12400,12400,12400,12400,0
20231130,184400,617090,12400,12400,12400,12400,0
20231130,184300,617090,12400,12400,12400,12400,0
20231130,184200,617090,12400,12400,12400,12400,0
20231130,184100,617090,12400,12400,12400,12400,0
20231130,184000,617090,12400,12400,12400,12400,0
20231130,183900,617090,12400,12400,12400,12400,0
20231130,183800,617090,12400,12400,12400,12400,0
20231130,183700,617090,12400,12400,12400,12400,0
20231130,183600,617090,12400,12400,12400,12400,0
20231130,183500,617090,12400,12400,12400,12400,0
20231130,183400,617090,12400,12400,12400,12400,0
20231130,183300,617090,12400,12400,12400,12400,0
20231130,183200,617090,12400,12400,12400,12400,0
20231130,183100,617090,12400,12400,12400,12400,0
20231130,183000,617090,12400,12400,12400,12400,0
20231130,182900,617090,12400,12400,12400,12400,0
20231130,182800,617090,12400,12400,12400,12400,0
20231130,182700,617090,12400,12400,12400,12400,0
20231130,182600,617090,12400,12400,12400,12400,0
20231130,182500,617090,12400,12400,12400,12400,0
20231130,182400,617090,12400,12400,12400,12400,0
20231130,182300,617090,12400,12400,12400,12400,39
20231130,182200,617090,12400,12400,12400,12400,0
20231130,182100,617090,12400,12400,12400,12400,0
20231130,182000,617090,12400,12400,12400,12400,0
20231130,181900,617090,12400,12400,12400,12400,0
20231130,181800,617090,12400,12400,12400,12400,0
20231130,181700,617090,12400,12400,12400,12400,0
20231130,181600,617090,12400,12400,12400,12400,0
20231130,181500,617090,12400,12400,12400,12400,0
20231130,181400,617090,12400,12400,12400,12400,0
20231130,181300,617090,12400,12400,12400,12400,0
20231130,181200,617090,12400,12400,12400,12400,0
20231130,181100,617090,12400,12400,12400,12400,0
20231130,181000,617090,12400,12400,12400,12400,0
20231130,180900,617090,12400,12400,12400,12400,0
20231130,180800,617090,12400,12400,12400,12400,0
20231130,180700,617090,12400,12400,12400,12400,0
20231130,180600,617090,12400,12400,12400,12400,0
20231130,180500,617090,12400,12400,12400,12400,0
20231130,180400,617090,12400,12400,12400,12400,0
20231130,180300,617090,12400,12400,12400,12400,0
20231130,180200,617090,12400,12400,12400,12400,0
20231130,180100,617090,12400,12400,12400,12400,0
20231130,180000,617090,12400,12400,12400,12400,0
20231130,175900,617090,12400,12400,12400,12400,0
20231130,175800,617090,12400,12400,12400,12400,0
20231130,175700,617090,12400,12400,12400,12400,0
20231130,175600,617090,12400,12400,12400,12400,0
20231130,175500,617090,12400,12400,12400,12400,0
20231130,175400,617090,12400,12400,12400,12400,0
20231130,175300,617090,12400,12400,12400,12400,39
20231130,175200,617090,12400,12400,12400,12400,0
20231130,175100,617090,12400,12400,12400,12400,0
20231130,175000,617090,12400,12400,12400,12400,0
20231130,174900,617090,12400,12400,12400,12400,0
20231130,174800,617090,12400,12400,12400,12400,0
20231130,174700,617090,12400,12400,12400,12400,0
20231130,174600,617090,12400,12400,12400,12400,0
20231130,174500,617090,12400,12400,12400,12400,0
20231130,174400,617090,12400,12400,12400,12400,0
20231130,174300,617090,12400,12400,12400,12400,0
20231130,174200,617090,12400,12400,12400,12400,0
20231130,174100,617090,12400,12400,12400,12400,0
20231130,174000,617090,12400,12400,12400,12400,0
20231130,173900,617090,12400,12400,12400,12400,0
20231130,173800,617090,12400,12400,12400,12400,0
20231130,173700,617090,12400,12400,12400,12400,0
20231130,173600,617090,12400,12400,12400,12400,0
20231130,173500,617090,12400,12400,12400,12400,0
20231130,173400,617090,12400,12400,12400,12400,0
20231130,173300,617090,12400,12400,12400,12400,0
20231130,173200,617090,12400,12400,12400,12400,0
20231130,173100,617090,12400,12400,12400,12400,0
20231130,173000,617090,12400,12400,12400,12400,0
20231130,172900,617090,12400,12400,12400,12400,0
20231130,172800,617090,12400,12400,12400,12400,0
20231130,172700,617090,12400,12400,12400,12400,0
20231130,172600,617090,12400,12400,12400,12400,0
20231130,172500,617090,12400,12400,12400,12400,0
20231130,172400,617090,12400,12400,12400,12400,0
20231130,172300,617090,12400,12400,12400,12400,39
20231130,172200,617090,12400,12400,12400,12400,0
20231130,172100,617090,12400,12400,12400,12400,0
20231130,172000,617090,12400,12400,12400,12400,0
20231130,171900,617090,12400,12400,12400,12400,0
20231130,171800,617090,12400,12400,12400,12400,0
20231130,171700,617090,12400,12400,12400,12400,0
20231130,171600,617090,12400,12400,12400,12400,0
20231130,171500,617090,12400,12400,12400,12400,0
20231130,171400,617090,12400,12400,12400,12400,0
20231130,171300,617090,12400,12400,12400,12400,0
20231130,171200,617090,12400,12400,12400,12400,0
20231130,171100,617090,12400,12400,12400,12400,0
20231130,171000,617090,12400,12400,12400,12400,0
20231130,170900,617090,12400,12400,12400,12400,0
20231130,170800,617090,12400,12400,12400,12400,0
20231130,170700,617090,12400,12400,12400,12400,0
20231130,170600,617090,12400,12400,12400,12400,0
20231130,170500,617090,12400,12400,12400,12400,0
20231130,170400,617090,12400,12400,12400,12400,0
20231130,170300,617090,12400,12400,12400,12400,0
20231130,170200,617090,12400,12400,12400,12400,0
20231130,170100,617090,12400,12400,12400,12400,0
20231130,170000,617090,12400,12400,12400,12400,0
20231130,165900,617090,12400,12400,12400,12400,0
20231130,165800,617090,12400,12400,12400,12400,0
20231130,165700,617090,12400,12400,12400,12400,0
20231130,165600,617090,12400,12400,12400,12400,0
20231130,165500,617090,12400,12400,12400,12400,0
20231130,165400,617090,12400,12400,12400,12400,0
20231130,165300,617090,12400,12400,12400,12400,39
20231130,165200,617090,12400,12400,12400,12400,0
20231130,165100,617090,12400,12400,12400,12400,0
20231130,165000,617090,12400,12400,12400,12400,0
20231130,164900,617090,12400,12400,12400,12400,0
20231130,164800,617090,12400,12400,12400,12400,0
20231130,164700,617090,12400,12400,12400,12400,0
20231130,164600,617090,12400,12400,12400,12400,0
20231130,164500,617090,12400,12400,12400,12400,0
20231130,164400,617090,12400,12400,12400,12400,0
20231130,164300,617090,12400,12400,12400,12400,0
20231130,164200,617090,12400,12400,12400,12400,0
20231130,164100,617090,12400,12400,12400,12400,0
20231130,164000,617090,12400,12400,12400,12400,0
20231130,163900,617090,12400,12400,12400,12400,0
20231130,163800,617090,12400,12400,12400,12400,0
20231130,163700,617090,12400,12400,12400,12400,0
20231130,163600,617090,12400,12400,12400,12400,0
20231130,163500,617090,12400,12400,12400,12400,0
20231130,163400,617090,12400,12400,12400,12400,0
20231130,163300,617090,12400,12400,12400,12400,0
20231130,163200,617090,12400,12400,12400,12400,0
20231130,163100,617090,12400,12400,12400,12400,0
20231130,163000,617090,12400,12400,12400,12400,0
20231130,162900,617090,12400,12400,12400,12400,0
20231130,162800,617090,12400,12400,12400,12400,0
20231130,162700,617090,12400,12400,12400,12400,0
20231130,162600,617090,12400,12400,12400,12400,0
20231130,162500,617090,12400,12400,12400,12400,0
20231130,162400,617090,12400,12400,12400,12400,0
20231130,162300,617090,12400,12400,12400,12400,39
20231130,162200,617090,12400,12400,12400,12400,0
20231130,162100,617090,12400,12400,12400,12400,0
20231130,162000,617090,12400,12400,12400,12400,0
20231130,161900,617090,12400,12400,12400,12400,0
20231130,161800,617090,12400,12400,12400,12400,0
20231130,161700,617090,12400,12400,12400,12400,0
20231130,161600,617090,12400,12400,12400,12400,0
20231130,161500,617090,12400,12400,12400,12400,0
20231130,161400,617090,12400,12400,12400,12400,0
20231130,161300,617090,12400,12400,12400,12400,0
20231130,161200,617090,12400,12400,12400,12400,0
20231130,161100,617090,12400,12400,12400,12400,0
20231130,161000,617090,12400,12400,12400,12400,0
20231130,160900,617090,12400,12400,12400,12400,0
20231130,160800,617090,12400,12400,12400,12400,0
20231130,160700,617090,12400,12400,12400,12400,0
20231130,160600,617090,12400,12400,12400,12400,0
20231130,160500,617090,12400,12400,12400,12400,0
20231130,160400,617090,12400,12400,12400,12400,0
20231130,160300,617090,12400,12400,12400,12400,0
20231130,160200,617090,12400,12400,12400,12400,0
20231130,160100,617090,12400,12400,12400,12400,0
20231130,160000,617090,12400,12400,12400,12400,0
20231130,155900,617090,12400,12400,12400,12400,0
20231130,155800,617090,12400,12400,12400,12400,0
20231130,155700,617090,12400,12400,12400,12400,0
20231130,155600,617090,12400,12400,12400,12400,0
20231130,155500,617090,12400,12400,12400,12400,0
20231130,155400,617090,12400,12400,12400,12400,0
20231130,155300,617090,12400,12400,12400,12400,39
20231130,155200,617090,12400,12400,12400,12400,0
20231130,155100,617090,12400,12400,12400,12400,0
20231130,155000,617090,12400,12400,12400,12400,0
20231130,154900,617090,12400,12400,12400,12400,0
20231130,154800,617090,12400,12400,12400,12400,0
20231130,154700,617090,12400,12400,12400,12400,0
20231130,154600,617090,12400,12400,12400,12400,0
20231130,154500,617090,12400,12400,12400,12400,0
20231130,154400,617090,12400,12400,12400,12400,0
20231130,154300,617090,12400,12400,12400,12400,0
20231130,154200,617090,12400,12400,12400,12400,0
20231130,154100,617090,12400,12400,12400,12400,0
20231130,154000,617090,12400,12400,12400,12400,0
20231130,153900,617090,12400,12400,12400,12400,0
20231130,153800,617090,12400,12400,12400,12400,0
20231130,153700,617090,12400,12400,12400,12400,0
20231130,153600,617090,12400,12400,12400,12400,0
20231130,153500,617090,12400,12400,12400,12400,0
20231130,153400,617090,12400,12400,12400,12400,0
20231130,153300,617090,12400,12400,12400,12400,0
20231130,153200,617090,12400,12400,12400,12400,0
20231130,153100,617090,12400,12400,12400,12400,0
20231130,153000,617090,12400,12400,12400,12400,39
20231130,152900,133490,12490,12490,12490,12490,0
20231130,152800,133490,12490,12490,12490,12490,0
20231130,152700,133490,12490,12490,12490,12490,0
20231130,152600,133490,12490,12490,12490,12490,0
20231130,152500,133490,12490,12490,12490,12490,0
20231130,152400,133490,12490,12490,12490,12490,0
20231130,152300,133490,12490,12490,12490,12490,0
20231130,152200,133490,12490,12490,12490,12490,0
20231130,152100,133490,12490,12490,12490,12490,0
20231130,152000,133490,12490,12490,12490,12490,0
20231130,151900,133490,12490,12490,12490,12490,0
20231130,151800,133490,12490,12490,12490,12490,0
20231130,151700,133490,12490,12490,12490,12490,0
20231130,151600,133490,12490,12490,12490,12490,0
20231130,151500,133490,12490,12490,12490,12490,0
20231130,151400,133490,12490,12490,12490,12490,0
20231130,151300,133490,12490,12490,12490,12490,0
20231130,151200,133490,12490,12490,12490,12490,0
20231130,151100,133490,12490,12490,12490,12490,0
20231130,151000,133490,12490,12490,12490,12490,0
20231130,150900,133490,12490,12490,12490,12490,0
20231130,150800,133490,12490,12490,12490,12490,0
20231130,150700,133490,12490,12490,12490,12490,0
20231130,150600,133490,12490,12490,12490,12490,0
20231130,150500,133490,12490,12490,12490,12490,0
20231130,150400,133490,12490,12490,12490,12490,0
20231130,150300,133490,12490,12490,12490,12490,0
20231130,150200,133490,12490,12490,12490,12490,0
20231130,150100,133490,12490,12490,12490,12490,0
20231130,150000,133490,12490,12490,12490,12490,0
20231130,145900,133490,12490,12490,12490,12490,0
20231130,145800,133490,12490,12490,12490,12490,0
20231130,145700,133490,12490,12490,12490,12490,0
20231130,145600,133490,12490,12490,12490,12490,0
20231130,145500,133490,12490,12490,12490,12490,0
20231130,145400,133490,12490,12490,12490,12490,0
20231130,145300,133490,12490,12490,12490,12490,0
20231130,145200,133490,12490,12490,12490,12490,0
20231130,145100,133490,12490,12490,12490,12490,0
20231130,145000,133490,12490,12490,12490,12490,0
20231130,144900,133490,12490,12490,12490,12490,0
20231130,144800,133490,12490,12490,12490,12490,0
20231130,144700,133490,12490,12490,12490,12490,0
20231130,144600,133490,12490,12490,12490,12490,0
20231130,144500,133490,12490,12490,12490,12490,0
20231130,144400,133490,12490,12490,12490,12490,0
20231130,144300,133490,12490,12490,12490,12490,0
20231130,144200,133490,12490,12490,12490,12490,0
20231130,144100,133490,12490,12490,12490,12490,0
20231130,144000,133490,12490,12490,12490,12490,0
20231130,143900,133490,12490,12490,12490,12490,0
20231130,143800,133490,12490,12490,12490,12490,0
20231130,143700,133490,12490,12490,12490,12490,0
20231130,143600,133490,12490,12490,12490,12490,0
20231130,143500,133490,12490,12490,12490,12490,0
20231130,143400,133490,12490,12490,12490,12490,0
20231130,143300,133490,12490,12490,12490,12490,0
20231130,143200,133490,12490,12490,12490,12490,0
20231130,143100,133490,12490,12490,12490,12490,0
20231130,143000,133490,12490,12490,12490,12490,0
20231130,142900,133490,12490,12490,12490,12490,0
20231130,142800,133490,12490,12490,12490,12490,0
20231130,142700,133490,12490,12490,12490,12490,0
20231130,142600,133490,12490,12490,12490,12490,0
20231130,142500,133490,12490,12490,12490,12490,0
20231130,142400,133490,12490,12490,12490,12490,0
20231130,142300,133490,12490,12490,12490,12490,0
20231130,142200,133490,12490,12490,12490,12490,0
20231130,142100,133490,12490,12490,12490,12490,0
20231130,142000,133490,12490,12490,12490,12490,0
20231130,141900,133490,12490,12490,12490,12490,0
20231130,141800,133490,12490,12490,12490,12490,0
20231130,141700,133490,12490,12490,12490,12490,0
20231130,141600,133490,12490,12490,12490,12490,0
20231130,141500,133490,12490,12490,12490,12490,0
20231130,141400,133490,12490,12490,12490,12490,0
20231130,141300,133490,12490,12490,12490,12490,0
20231130,141200,133490,12490,12490,12490,12490,0
20231130,141100,133490,12490,12490,12490,12490,0
20231130,141000,133490,12490,12490,12490,12490,0
20231130,140900,133490,12490,12490,12490,12490,0
20231130,140800,133490,12490,12490,12490,12490,0
20231130,140700,133490,12490,12490,12490,12490,0
20231130,140600,133490,12490,12490,12490,12490,0
20231130,140500,133490,12490,12490,12490,12490,0
20231130,140400,133490,12490,12490,12490,12490,0
20231130,140300,133490,12490,12490,12490,12490,0
20231130,140200,133490,12490,12490,12490,12490,0
20231130,140100,133490,12490,12490,12490,12490,0
20231130,140000,133490,12490,12490,12490,12490,0
20231130,135900,133490,12490,12490,12490,12490,0
20231130,135800,133490,12490,12490,12490,12490,0
20231130,135700,133490,12490,12490,12490,12490,0
20231130,135600,133490,12490,12490,12490,12490,0
20231130,135500,133490,12490,12490,12490,12490,0
20231130,135400,133490,12490,12490,12490,12490,0
20231130,135300,133490,12490,12490,12490,12490,0
20231130,135200,133490,12490,12490,12490,12490,0
20231130,135100,133490,12490,12490,12490,12490,0
20231130,135000,133490,12490,12490,12490,12490,0
20231130,134900,133490,12490,12490,12490,12490,0
20231130,134800,133490,12490,12490,12490,12490,0
20231130,134700,133490,12490,12490,12490,12490,0
20231130,134600,133490,12490,12490,12490,12490,0
20231130,134500,133490,12490,12490,12490,12490,0
20231130,134400,133490,12490,12490,12490,12490,0
20231130,134300,133490,12490,12490,12490,12490,0
20231130,134200,133490,12490,12490,12490,12490,0
20231130,134100,133490,12490,12490,12490,12490,0
20231130,134000,133490,12490,12490,12490,12490,0
20231130,133900,133490,12490,12490,12490,12490,0
20231130,133800,133490,12490,12490,12490,12490,0
20231130,133700,133490,12490,12490,12490,12490,0
20231130,133600,133490,12490,12490,12490,12490,0
20231130,133500,133490,12490,12490,12490,12490,0
20231130,133400,133490,12490,12490,12490,12490,0
20231130,133300,133490,12490,12490,12490,12490,0
20231130,133200,133490,12490,12490,12490,12490,0
20231130,133100,133490,12490,12490,12490,12490,0
20231130,133000,133490,12490,12490,12490,12490,0
20231130,132900,133490,12490,12490,12490,12490,0
20231130,132800,133490,12490,12490,12490,12490,0
20231130,132700,133490,12490,12490,12490,12490,0
20231130,132600,133490,12490,12490,12490,12490,0
20231130,132500,133490,12490,12490,12490,12490,1
20231130,132400,121000,12000,12000,12000,12000,0
20231130,132300,121000,12000,12000,12000,12000,0
20231130,132200,121000,12000,12000,12000,12000,0
20231130,132100,121000,12000,12000,12000,12000,0
20231130,132000,121000,12000,12000,12000,12000,0
20231130,131900,121000,12000,12000,12000,12000,0
20231130,131800,121000,12000,12000,12000,12000,0
20231130,131700,121000,12000,12000,12000,12000,0
20231130,131600,121000,12000,12000,12000,12000,0
20231130,131500,121000,12000,12000,12000,12000,0
20231130,131400,121000,12000,12000,12000,12000,0
20231130,131300,121000,12000,12000,12000,12000,0
20231130,131200,121000,12000,12000,12000,12000,0
20231130,131100,121000,12000,12000,12000,12000,0
20231130,131000,121000,12000,12000,12000,12000,0
20231130,130900,121000,12000,12000,12000,12000,0
20231130,130800,121000,12000,12000,12000,12000,0
20231130,130700,121000,12000,12000,12000,12000,0
20231130,130600,121000,12000,12000,12000,12000,0
20231130,130500,121000,12000,12000,12000,12000,0
20231130,130400,121000,12000,12000,12000,12000,0
20231130,130300,121000,12000,12000,12000,12000,0
20231130,130200,121000,12000,12000,12000,12000,0
20231130,130100,121000,12000,12000,12000,12000,0
20231130,130000,121000,12000,12000,12000,12000,0
20231130,125900,121000,12000,12000,12000,12000,0
20231130,125800,121000,12000,12000,12000,12000,0
20231130,125700,121000,12000,12000,12000,12000,0
20231130,125600,121000,12000,12000,12000,12000,0
20231130,125500,121000,12000,12000,12000,12000,0
20231130,125400,121000,12000,12000,12000,12000,0
20231130,125300,121000,12000,12000,12000,12000,0
20231130,125200,121000,12000,12000,12000,12000,0
20231130,125100,121000,12000,12000,12000,12000,0
20231130,125000,121000,12000,12000,12000,12000,0
20231130,124900,121000,12000,12000,12000,12000,0
20231130,124800,121000,12000,12000,12000,12000,0
20231130,124700,121000,12000,12000,12000,12000,0
20231130,124600,121000,12000,12000,12000,12000,0
20231130,124500,121000,12000,12000,12000,12000,0
20231130,124400,121000,12000,12000,12000,12000,0
20231130,124300,121000,12000,12000,12000,12000,0
20231130,124200,121000,12000,12000,12000,12000,0
20231130,124100,121000,12000,12000,12000,12000,0
20231130,124000,121000,12000,12000,12000,12000,0
20231130,123900,121000,12000,12000,12000,12000,0
20231130,123800,121000,12000,12000,12000,12000,0
20231130,123700,121000,12000,12000,12000,12000,0
20231130,123600,121000,12000,12000,12000,12000,0
20231130,123500,121000,12000,12000,12000,12000,0
20231130,123400,121000,12000,12000,12000,12000,0
20231130,123300,121000,12000,12000,12000,12000,0
20231130,123200,121000,12000,12000,12000,12000,0
20231130,123100,121000,12000,12000,12000,12000,0
20231130,123000,121000,12000,12000,12000,12000,0
20231130,122900,121000,12000,12000,12000,12000,0
20231130,122800,121000,12000,12000,12000,12000,0
20231130,122700,121000,12000,12000,12000,12000,0
20231130,122600,121000,12000,12000,12000,12000,0
20231130,122500,121000,12000,12000,12000,12000,0
20231130,122400,121000,12000,12000,12000,12000,0
20231130,122300,121000,12000,12000,12000,12000,0
20231130,122200,121000,12000,12000,12000,12000,0
20231130,122100,121000,12000,12000,12000,12000,0
20231130,122000,121000,12000,12000,12000,12000,0
20231130,121900,121000,12000,12000,12000,12000,0
20231130,121800,121000,12000,12000,12000,12000,0
20231130,121700,121000,12000,12000,12000,12000,0
20231130,121600,121000,12000,12000,12000,12000,0
20231130,121500,121000,12000,12000,12000,12000,0
20231130,121400,121000,12000,12000,12000,12000,0
20231130,121300,121000,12000,12000,12000,12000,0
20231130,121200,121000,12000,12000,12000,12000,0
20231130,121100,121000,12000,12000,12000,12000,0
20231130,121000,121000,12000,12000,12000,12000,0
20231130,120900,121000,12000,12000,12000,12000,0
20231130,120800,121000,12000,12000,12000,12000,0
20231130,120700,121000,12000,12000,12000,12000,0
20231130,120600,121000,12000,12000,12000,12000,0
20231130,120500,121000,12000,12000,12000,12000,0
20231130,120400,121000,12000,12000,12000,12000,0
20231130,120300,121000,12000,12000,12000,12000,0
20231130,120200,121000,12000,12000,12000,12000,0
20231130,120100,121000,12000,12000,12000,12000,0
20231130,120000,121000,12000,12000,12000,12000,0
20231130,115900,121000,12000,12000,12000,12000,0
20231130,115800,121000,12000,12000,12000,12000,0
20231130,115700,121000,12000,12000,12000,12000,0
20231130,115600,121000,12000,12000,12000,12000,0
20231130,115500,121000,12000,12000,12000,12000,0
20231130,115400,121000,12000,12000,12000,12000,0
20231130,115300,121000,12000,12000,12000,12000,0
20231130,115200,121000,12000,12000,12000,12000,0
20231130,115100,121000,12000,12000,12000,12000,0
20231130,115000,121000,12000,12000,12000,12000,0
20231130,114900,121000,12000,12000,12000,12000,0
20231130,114800,121000,12000,12000,12000,12000,0
20231130,114700,121000,12000,12000,12000,12000,0
20231130,114600,121000,12000,12000,12000,12000,0
20231130,114500,121000,12000,12000,12000,12000,0
20231130,114400,121000,12000,12000,12000,12000,0
20231130,114300,121000,12000,12000,12000,12000,0
20231130,114200,121000,12000,12000,12000,12000,0
20231130,114100,121000,12000,12000,12000,12000,0
20231130,114000,121000,12000,12000,12000,12000,0
20231130,113900,121000,12000,12000,12000,12000,0
20231130,113800,121000,12000,12000,12000,12000,0
20231130,113700,121000,12000,12000,12000,12000,0
20231130,113600,121000,12000,12000,12000,12000,0
20231130,113500,121000,12000,12000,12000,12000,0
20231130,113400,121000,12000,12000,12000,12000,0
20231130,113300,121000,12000,12000,12000,12000,0
20231130,113200,121000,12000,12000,12000,12000,0
20231130,113100,121000,12000,12000,12000,12000,0
20231130,113000,121000,12000,12000,12000,12000,0
20231130,112900,121000,12000,12000,12000,12000,0
20231130,112800,121000,12000,12000,12000,12000,0
20231130,112700,121000,12000,12000,12000,12000,0
20231130,112600,121000,12000,12000,12000,12000,0
20231130,112500,121000,12000,12000,12000,12000,0
20231130,112400,121000,12000,12000,12000,12000,0
20231130,112300,121000,12000,12000,12000,12000,0
20231130,112200,121000,12000,12000,12000,12000,0
20231130,112100,121000,12000,12000,12000,12000,0
20231130,112000,121000,12000,12000,12000,12000,0
20231130,111900,121000,12000,12000,12000,12000,0
20231130,111800,121000,12000,12000,12000,12000,1
20231130,111700,109000,12500,12500,12500,12500,0
20231130,111600,109000,12500,12500,12500,12500,0
20231130,111500,109000,12500,12500,12500,12500,0
20231130,111400,109000,12500,12500,12500,12500,0
20231130,111300,109000,12500,12500,12500,12500,0
20231130,111200,109000,12500,12500,12500,12500,0
20231130,111100,109000,12500,12500,12500,12500,0
20231130,111000,109000,12500,12500,12500,12500,0
20231130,110900,109000,12500,12500,12500,12500,0
20231130,110800,109000,12500,12500,12500,12500,0
20231130,110700,109000,12500,12500,12500,12500,0
20231130,110600,109000,12500,12500,12500,12500,0
20231130,110500,109000,12500,12500,12500,12500,0
20231130,110400,109000,12500,12500,12500,12500,0
20231130,110300,109000,12500,12500,12500,12500,0
20231130,110200,109000,12500,12500,12500,12500,0
20231130,110100,109000,12500,12500,12500,12500,0
20231130,110000,109000,12500,12500,12500,12500,0
20231130,105900,109000,12500,12500,12500,12500,0
20231130,105800,109000,12500,12500,12500,12500,0
20231130,105700,109000,12500,12500,12500,12500,0
20231130,105600,109000,12500,12500,12500,12500,0
20231130,105500,109000,12500,12500,12500,12500,0
20231130,105400,109000,12500,12500,12500,12500,0
20231130,105300,109000,12500,12500,12500,12500,0
20231130,105200,109000,12500,12500,12500,12500,0
20231130,105100,109000,12500,12500,12500,12500,0
20231130,105000,109000,12500,12500,12500,12500,0
20231130,104900,109000,12500,12500,12500,12500,0
20231130,104800,109000,12500,12500,12500,12500,0
20231130,104700,109000,12500,12500,12500,12500,0
20231130,104600,109000,12500,12500,12500,12500,0
20231130,104500,109000,12500,12500,12500,12500,0
20231130,104400,109000,12500,12500,12500,12500,0
20231130,104300,109000,12500,12500,12500,12500,0
20231130,104200,109000,12500,12500,12500,12500,0
20231130,104100,109000,12500,12500,12500,12500,0
20231130,104000,109000,12500,12500,12500,12500,0
20231130,103900,109000,12500,12500,12500,12500,0
20231130,103800,109000,12500,12000,12500,12000,2
20231130,103700,84500,11500,11500,11500,11500,0
20231130,103600,84500,11500,11500,11500,11500,0
20231130,103500,84500,11500,11500,11500,11500,0
20231130,103400,84500,11500,11500,11500,11500,0
20231130,103300,84500,11500,11500,11500,11500,0
20231130,103200,84500,11500,11500,11500,11500,0
20231130,103100,84500,11500,11500,11500,11500,0
20231130,103000,84500,11500,11500,11500,11500,0
20231130,102900,84500,11500,11500,11500,11500,0
20231130,102800,84500,11500,11500,11500,11500,0
20231130,102700,84500,11500,11500,11500,11500,0
20231130,102600,84500,11500,11500,11500,11500,0
20231130,102500,84500,11500,11500,11500,11500,0
20231130,102400,84500,11500,11500,11500,11500,0
20231130,102300,84500,11500,11500,11500,11500,0
20231130,102200,84500,11500,11500,11500,11500,0
20231130,102100,84500,11500,11500,11500,11500,0
20231130,102000,84500,11500,11500,11500,11500,0
20231130,101900,84500,11500,11500,11500,11500,0
20231130,101800,84500,11500,11500,11500,11500,0
20231130,101700,84500,11500,11500,11500,11500,0
20231130,101600,84500,11500,11500,11500,11500,0
20231130,101500,84500,11500,11500,11500,11500,0
20231130,101400,84500,11500,11500,11500,11500,0
20231130,101300,84500,11500,11500,11500,11500,0
20231130,101200,84500,11500,11500,11500,11500,0
20231130,101100,84500,11500,11500,11500,11500,0
20231130,101000,84500,11500,11500,11500,11500,0
20231130,100900,84500,11500,11500,11500,11500,0
20231130,100800,84500,11500,11500,11500,11500,0
20231130,100700,84500,11500,11500,11500,11500,0
20231130,100600,84500,11500,11500,11500,11500,0
20231130,100500,84500,11500,11500,11500,11500,0
20231130,100400,84500,11500,11500,11500,11500,0
20231130,100300,84500,11500,11500,11500,11500,0
20231130,100200,84500,11500,11500,11500,11500,0
20231130,100100,84500,11500,11500,11500,11500,0
20231130,100000,84500,11500,11500,11500,11500,0
20231130,095900,84500,11500,11500,11500,11500,0
20231130,095800,84500,11500,11500,11500,11500,0
20231130,095700,84500,11500,11500,11500,11500,0
20231130,095600,84500,11500,11500,11500,11500,0
20231130,095500,84500,11500,11500,11500,11500,0
20231130,095400,84500,11500,11500,11500,11500,0
20231130,095300,84500,11500,11500,11500,11500,0
20231130,095200,84500,11500,11500,11500,11500,0
20231130,095100,84500,11500,11500,11500,11500,0
20231130,095000,84500,11500,11500,11500,11500,0
20231130,094900,84500,11500,11500,11500,11500,0
20231130,094800,84500,11500,11500,11500,11500,0
20231130,094700,84500,11500,11500,11500,11500,0
20231130,094600,84500,11500,11500,11500,11500,0
20231130,094500,84500,11500,11500,11500,11500,0
20231130,094400,84500,11500,11500,11500,11500,0
20231130,094300,84500,11500,11500,11500,11500,0
20231130,094200,84500,11500,11500,11500,11500,0
20231130,094100,84500,11500,11500,11500,11500,0
20231130,094000,84500,11500,11500,11500,11500,0
20231130,093900,84500,11500,11500,11500,11500,0
20231130,093800,84500,11500,12500,12500,11500,5
20231130,093700,25500,13000,13000,13000,13000,0
20231130,093600,25500,13000,13000,13000,13000,0
20231130,093500,25500,13000,13000,13000,13000,0
20231130,093400,25500,13000,13000,13000,13000,0
20231130,093300,25500,13000,13000,13000,13000,0
20231130,093200,25500,13000,13000,13000,13000,0
20231130,093100,25500,13000,13000,13000,13000,0
20231130,093000,25500,13000,13000,13000,13000,0
20231130,092900,25500,13000,13000,13000,13000,0
20231130,092800,25500,13000,13000,13000,13000,0
20231130,092700,25500,13000,13000,13000,13000,0
20231130,092600,25500,13000,13000,13000,13000,0
20231130,092500,25500,13000,12500,13000,12500,2
20231130,092400,0,12380,12380,12380,12380,0
20231130,092300,0,12380,12380,12380,12380,0
20231130,092200,0,12380,12380,12380,12380,0
20231130,092100,0,12380,12380,12380,12380,0
20231130,092000,0,12380,12380,12380,12380,0
20231130,091900,0,12380,12380,12380,12380,0
20231130,091800,0,12380,12380,12380,12380,0
20231130,091700,0,12380,12380,12380,12380,0
20231130,091600,0,12380,12380,12380,12380,0
20231130,091500,0,12380,12380,12380,12380,0
20231130,091400,0,12380,12380,12380,12380,0
20231130,091300,0,12380,12380,12380,12380,0
20231130,091200,0,12380,12380,12380,12380,0
20231130,091100,0,12380,12380,12380,12380,0
20231130,091000,0,12380,12380,12380,12380,0
20231130,090900,0,12380,12380,12380,12380,0
20231130,090800,0,12380,12380,12380,12380,0
20231130,090700,0,12380,12380,12380,12380,0
20231130,090600,0,12380,12380,12380,12380,0
20231130,090500,0,12380,12380,12380,12380,0
20231130,090400,0,12380,12380,12380,12380,0
20231130,090300,0,12380,12380,12380,12380,0
20231130,090200,0,12380,12380,12380,12380,0
20231130,090100,0,12380,12380,12380,12380,0
20231130,090000,0,12380,12380,12380,12380,0