KissMeData/002100/min/candle-20231130.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,183600,1088983020,10450,10450,10450,10450,7346
20231130,183500,1088983020,10450,10450,10450,10450,0
20231130,183400,1088983020,10450,10450,10450,10450,0
20231130,183300,1088983020,10450,10450,10450,10450,0
20231130,183200,1088983020,10450,10450,10450,10450,0
20231130,183100,1088983020,10450,10450,10450,10450,0
20231130,183000,1088983020,10450,10450,10450,10450,0
20231130,182900,1088983020,10450,10450,10450,10450,0
20231130,182800,1088983020,10450,10450,10450,10450,0
20231130,182700,1088983020,10450,10450,10450,10450,0
20231130,182600,1088983020,10450,10450,10450,10450,0
20231130,182500,1088983020,10450,10450,10450,10450,0
20231130,182400,1088983020,10450,10450,10450,10450,0
20231130,182300,1088983020,10450,10450,10450,10450,0
20231130,182200,1088983020,10450,10450,10450,10450,0
20231130,182100,1088983020,10450,10450,10450,10450,0
20231130,182000,1088983020,10450,10450,10450,10450,0
20231130,181900,1088983020,10450,10450,10450,10450,0
20231130,181800,1088983020,10450,10450,10450,10450,0
20231130,181700,1088983020,10450,10450,10450,10450,0
20231130,181600,1088983020,10450,10450,10450,10450,0
20231130,181500,1088983020,10450,10450,10450,10450,0
20231130,181400,1088983020,10450,10450,10450,10450,0
20231130,181300,1088983020,10450,10450,10450,10450,0
20231130,181200,1088983020,10450,10450,10450,10450,0
20231130,181100,1088983020,10450,10450,10450,10450,0
20231130,181000,1088983020,10450,10450,10450,10450,0
20231130,180900,1088983020,10450,10450,10450,10450,0
20231130,180800,1088983020,10450,10450,10450,10450,0
20231130,180700,1088983020,10450,10450,10450,10450,0
20231130,180600,1088983020,10450,10450,10450,10450,7346
20231130,180500,1088983020,10450,10450,10450,10450,0
20231130,180400,1088983020,10450,10450,10450,10450,0
20231130,180300,1088983020,10450,10450,10450,10450,0
20231130,180200,1088983020,10450,10450,10450,10450,0
20231130,180100,1088983020,10450,10450,10450,10450,0
20231130,180000,1088983020,10450,10450,10450,10450,0
20231130,175900,1088983020,10450,10450,10450,10450,0
20231130,175800,1088983020,10450,10450,10450,10450,0
20231130,175700,1088983020,10450,10450,10450,10450,0
20231130,175600,1088983020,10450,10450,10450,10450,0
20231130,175500,1088983020,10450,10450,10450,10450,0
20231130,175400,1088983020,10450,10450,10450,10450,0
20231130,175300,1088983020,10450,10450,10450,10450,0
20231130,175200,1088983020,10450,10450,10450,10450,0
20231130,175100,1088983020,10450,10450,10450,10450,0
20231130,175000,1088983020,10450,10450,10450,10450,0
20231130,174900,1088983020,10450,10450,10450,10450,0
20231130,174800,1088983020,10450,10450,10450,10450,0
20231130,174700,1088983020,10450,10450,10450,10450,0
20231130,174600,1088983020,10450,10450,10450,10450,0
20231130,174500,1088983020,10450,10450,10450,10450,0
20231130,174400,1088983020,10450,10450,10450,10450,0
20231130,174300,1088983020,10450,10450,10450,10450,0
20231130,174200,1088983020,10450,10450,10450,10450,0
20231130,174100,1088983020,10450,10450,10450,10450,0
20231130,174000,1088983020,10450,10450,10450,10450,0
20231130,173900,1088983020,10450,10450,10450,10450,0
20231130,173800,1088983020,10450,10450,10450,10450,0
20231130,173700,1088983020,10450,10450,10450,10450,0
20231130,173600,1088983020,10450,10450,10450,10450,7346
20231130,173500,1088983020,10450,10450,10450,10450,0
20231130,173400,1088983020,10450,10450,10450,10450,0
20231130,173300,1088983020,10450,10450,10450,10450,0
20231130,173200,1088983020,10450,10450,10450,10450,0
20231130,173100,1088983020,10450,10450,10450,10450,0
20231130,173000,1088983020,10450,10450,10450,10450,0
20231130,172900,1088983020,10450,10450,10450,10450,0
20231130,172800,1088983020,10450,10450,10450,10450,0
20231130,172700,1088983020,10450,10450,10450,10450,0
20231130,172600,1088983020,10450,10450,10450,10450,0
20231130,172500,1088983020,10450,10450,10450,10450,0
20231130,172400,1088983020,10450,10450,10450,10450,0
20231130,172300,1088983020,10450,10450,10450,10450,0
20231130,172200,1088983020,10450,10450,10450,10450,0
20231130,172100,1088983020,10450,10450,10450,10450,0
20231130,172000,1088983020,10450,10450,10450,10450,0
20231130,171900,1088983020,10450,10450,10450,10450,0
20231130,171800,1088983020,10450,10450,10450,10450,0
20231130,171700,1088983020,10450,10450,10450,10450,0
20231130,171600,1088983020,10450,10450,10450,10450,0
20231130,171500,1088983020,10450,10450,10450,10450,0
20231130,171400,1088983020,10450,10450,10450,10450,0
20231130,171300,1088983020,10450,10450,10450,10450,0
20231130,171200,1088983020,10450,10450,10450,10450,0
20231130,171100,1088983020,10450,10450,10450,10450,0
20231130,171000,1088983020,10450,10450,10450,10450,0
20231130,170900,1088983020,10450,10450,10450,10450,0
20231130,170800,1088983020,10450,10450,10450,10450,0
20231130,170700,1088983020,10450,10450,10450,10450,0
20231130,170600,1088983020,10450,10450,10450,10450,7346
20231130,170500,1088983020,10450,10450,10450,10450,0
20231130,170400,1088983020,10450,10450,10450,10450,0
20231130,170300,1088983020,10450,10450,10450,10450,0
20231130,170200,1088983020,10450,10450,10450,10450,0
20231130,170100,1088983020,10450,10450,10450,10450,0
20231130,170000,1088983020,10450,10450,10450,10450,0
20231130,165900,1088983020,10450,10450,10450,10450,0
20231130,165800,1088983020,10450,10450,10450,10450,0
20231130,165700,1088983020,10450,10450,10450,10450,0
20231130,165600,1088983020,10450,10450,10450,10450,0
20231130,165500,1088983020,10450,10450,10450,10450,0
20231130,165400,1088983020,10450,10450,10450,10450,0
20231130,165300,1088983020,10450,10450,10450,10450,0
20231130,165200,1088983020,10450,10450,10450,10450,0
20231130,165100,1088983020,10450,10450,10450,10450,0
20231130,165000,1088983020,10450,10450,10450,10450,0
20231130,164900,1088983020,10450,10450,10450,10450,0
20231130,164800,1088983020,10450,10450,10450,10450,0
20231130,164700,1088983020,10450,10450,10450,10450,0
20231130,164600,1088983020,10450,10450,10450,10450,0
20231130,164500,1088983020,10450,10450,10450,10450,0
20231130,164400,1088983020,10450,10450,10450,10450,0
20231130,164300,1088983020,10450,10450,10450,10450,0
20231130,164200,1088983020,10450,10450,10450,10450,0
20231130,164100,1088983020,10450,10450,10450,10450,0
20231130,164000,1088983020,10450,10450,10450,10450,0
20231130,163900,1088983020,10450,10450,10450,10450,0
20231130,163800,1088983020,10450,10450,10450,10450,0
20231130,163700,1088983020,10450,10450,10450,10450,0
20231130,163600,1088983020,10450,10450,10450,10450,7346
20231130,163500,1088983020,10450,10450,10450,10450,0
20231130,163400,1088983020,10450,10450,10450,10450,0
20231130,163300,1088983020,10450,10450,10450,10450,0
20231130,163200,1088983020,10450,10450,10450,10450,0
20231130,163100,1088983020,10450,10450,10450,10450,0
20231130,163000,1088983020,10450,10450,10450,10450,0
20231130,162900,1088983020,10450,10450,10450,10450,0
20231130,162800,1088983020,10450,10450,10450,10450,0
20231130,162700,1088983020,10450,10450,10450,10450,0
20231130,162600,1088983020,10450,10450,10450,10450,0
20231130,162500,1088983020,10450,10450,10450,10450,0
20231130,162400,1088983020,10450,10450,10450,10450,0
20231130,162300,1088983020,10450,10450,10450,10450,0
20231130,162200,1088983020,10450,10450,10450,10450,0
20231130,162100,1088983020,10450,10450,10450,10450,0
20231130,162000,1088983020,10450,10450,10450,10450,0
20231130,161900,1088983020,10450,10450,10450,10450,0
20231130,161800,1088983020,10450,10450,10450,10450,0
20231130,161700,1088983020,10450,10450,10450,10450,0
20231130,161600,1088983020,10450,10450,10450,10450,0
20231130,161500,1088983020,10450,10450,10450,10450,0
20231130,161400,1088983020,10450,10450,10450,10450,0
20231130,161300,1088983020,10450,10450,10450,10450,0
20231130,161200,1088983020,10450,10450,10450,10450,0
20231130,161100,1088983020,10450,10450,10450,10450,0
20231130,161000,1088983020,10450,10450,10450,10450,0
20231130,160900,1088983020,10450,10450,10450,10450,0
20231130,160800,1088983020,10450,10450,10450,10450,0
20231130,160700,1088983020,10450,10450,10450,10450,0
20231130,160600,1088983020,10450,10450,10450,10450,7346
20231130,160500,1088983020,10450,10450,10450,10450,0
20231130,160400,1088983020,10450,10450,10450,10450,0
20231130,160300,1088983020,10450,10450,10450,10450,0
20231130,160200,1088983020,10450,10450,10450,10450,0
20231130,160100,1088983020,10450,10450,10450,10450,0
20231130,160000,1088983020,10450,10450,10450,10450,0
20231130,155900,1088983020,10450,10450,10450,10450,0
20231130,155800,1088983020,10450,10450,10450,10450,0
20231130,155700,1088983020,10450,10450,10450,10450,0
20231130,155600,1088983020,10450,10450,10450,10450,0
20231130,155500,1088983020,10450,10450,10450,10450,0
20231130,155400,1088983020,10450,10450,10450,10450,0
20231130,155300,1088983020,10450,10450,10450,10450,0
20231130,155200,1088983020,10450,10450,10450,10450,0
20231130,155100,1088983020,10450,10450,10450,10450,0
20231130,155000,1088983020,10450,10450,10450,10450,0
20231130,154900,1088983020,10450,10450,10450,10450,0
20231130,154800,1088983020,10450,10450,10450,10450,0
20231130,154700,1088983020,10450,10450,10450,10450,0
20231130,154600,1088983020,10450,10450,10450,10450,0
20231130,154500,1088983020,10450,10450,10450,10450,0
20231130,154400,1088983020,10450,10450,10450,10450,0
20231130,154300,1088983020,10450,10450,10450,10450,0
20231130,154200,1088983020,10450,10450,10450,10450,0
20231130,154100,1088983020,10450,10450,10450,10450,0
20231130,154000,1088983020,10450,10450,10450,10450,0
20231130,153900,1088983020,10450,10450,10450,10450,0
20231130,153800,1088983020,10450,10450,10450,10450,0
20231130,153700,1088983020,10450,10450,10450,10450,0
20231130,153600,1088983020,10450,10450,10450,10450,7346
20231130,153500,1088983020,10450,10450,10450,10450,0
20231130,153400,1088983020,10450,10450,10450,10450,0
20231130,153300,1088983020,10450,10450,10450,10450,0
20231130,153200,1088983020,10450,10450,10450,10450,0
20231130,153100,1088983020,10450,10450,10450,10450,0
20231130,153000,1088983020,10450,10450,10450,10450,7346
20231130,152900,1012217320,10410,10410,10410,10410,0
20231130,152800,1012217320,10410,10410,10410,10410,0
20231130,152700,1012217320,10410,10410,10410,10410,0
20231130,152600,1012217320,10410,10410,10410,10410,0
20231130,152500,1012217320,10410,10410,10410,10410,0
20231130,152400,1012217320,10410,10410,10410,10410,0
20231130,152300,1012217320,10410,10410,10410,10410,0
20231130,152200,1012217320,10410,10410,10410,10410,0
20231130,152100,1012217320,10410,10410,10410,10410,0
20231130,152000,1012217320,10410,10410,10410,10410,0
20231130,151900,1012217320,10410,10420,10430,10410,2991
20231130,151800,981052870,10430,10420,10430,10420,634
20231130,151700,974446500,10420,10410,10420,10410,857
20231130,151600,965519560,10410,10410,10410,10410,50
20231130,151500,964999060,10420,10410,10420,10410,11
20231130,151400,964884450,10410,10410,10420,10410,66
20231130,151300,964196890,10410,10420,10420,10410,17
20231130,151200,964019760,10420,10420,10420,10420,6
20231130,151100,963957240,10420,10410,10420,10410,225
20231130,151000,961614710,10410,10410,10420,10410,137
20231130,150900,960188240,10420,10400,10420,10400,717
20231130,150800,952729170,10410,10420,10420,10410,231
20231130,150700,950324450,10410,10410,10410,10410,298
20231130,150600,947222270,10410,10410,10410,10410,50
20231130,150500,946701770,10420,10420,10420,10420,0
20231130,150400,946701770,10420,10410,10420,10410,128
20231130,150300,945369240,10400,10410,10410,10400,181
20231130,150200,943486400,10410,10420,10420,10410,349
20231130,150100,939851840,10420,10410,10420,10410,606
20231130,150000,933539220,10410,10420,10420,10400,60
20231130,145900,932915080,10410,10390,10410,10390,1373
20231130,145800,918637220,10380,10380,10380,10380,6
20231130,145700,918574940,10380,10380,10380,10380,0
20231130,145600,918574940,10380,10390,10390,10380,252
20231130,145500,915958370,10370,10370,10370,10370,0
20231130,145400,915958370,10370,10370,10370,10370,0
20231130,145300,915958370,10370,10380,10380,10370,108
20231130,145200,914837710,10380,10380,10380,10380,40
20231130,145100,914422510,10380,10370,10380,10370,153
20231130,145000,912835370,10380,10380,10380,10380,335
20231130,144900,909358070,10380,10380,10380,10380,378
20231130,144800,905434430,10390,10390,10390,10390,763
20231130,144700,897506860,10390,10400,10400,10390,2668
20231130,144600,869784880,10410,10410,10410,10410,8
20231130,144500,869701600,10410,10410,10410,10410,8
20231130,144400,869618320,10410,10410,10410,10410,1
20231130,144300,869607910,10400,10400,10400,10400,50
20231130,144200,869087910,10400,10400,10400,10400,190
20231130,144100,867111910,10410,10400,10410,10400,862
20231130,144000,858147090,10400,10400,10400,10400,6
20231130,143900,858084690,10410,10410,10410,10410,40
20231130,143800,857668290,10410,10410,10410,10410,1
20231130,143700,857657880,10400,10400,10400,10400,390
20231130,143600,853601880,10390,10390,10390,10390,1
20231130,143500,853591490,10400,10400,10400,10400,0
20231130,143400,853591490,10400,10400,10400,10400,0
20231130,143300,853591490,10400,10390,10400,10390,513
20231130,143200,848261410,10390,10390,10390,10390,18
20231130,143100,848074390,10390,10390,10390,10390,22
20231130,143000,847845810,10390,10390,10390,10390,383
20231130,142900,843866440,10400,10400,10400,10400,500
20231130,142800,838666440,10390,10390,10390,10390,0
20231130,142700,838666440,10390,10390,10390,10390,84
20231130,142600,837793680,10400,10380,10400,10380,71
20231130,142500,837055540,10380,10380,10380,10380,0
20231130,142400,837055540,10380,10390,10390,10380,397
20231130,142300,832934380,10390,10390,10390,10390,0
20231130,142200,832934380,10390,10390,10390,10390,0
20231130,142100,832934380,10390,10390,10390,10390,105
20231130,142000,831843430,10390,10390,10390,10390,0
20231130,141900,831843430,10390,10390,10390,10390,260
20231130,141800,829142030,10390,10400,10400,10390,730
20231130,141700,821557320,10400,10390,10400,10390,60
20231130,141600,820933370,10390,10390,10400,10390,73
20231130,141500,820174600,10390,10390,10390,10390,13
20231130,141400,820039530,10390,10400,10400,10390,93
20231130,141300,819073240,10380,10380,10380,10380,1001
20231130,141200,808682860,10400,10400,10400,10400,0
20231130,141100,808682860,10400,10400,10400,10400,0
20231130,141000,808682860,10400,10390,10400,10390,101
20231130,140900,807633460,10390,10390,10390,10390,136
20231130,140800,806220420,10380,10380,10380,10380,0
20231130,140700,806220420,10380,10400,10400,10380,1595
20231130,140600,789648290,10400,10400,10400,10400,0
20231130,140500,789648290,10400,10400,10400,10390,395
20231130,140400,785543160,10400,10400,10400,10400,20
20231130,140300,785335160,10400,10400,10400,10400,0
20231130,140200,785335160,10400,10400,10400,10400,11
20231130,140100,785220760,10390,10390,10390,10390,105
20231130,140000,784129810,10390,10390,10390,10390,0
20231130,135900,784129810,10390,10390,10390,10390,7
20231130,135800,784057080,10400,10390,10400,10390,24
20231130,135700,783807620,10410,10410,10420,10400,231
20231130,135600,781403370,10410,10410,10410,10410,53
20231130,135500,780851640,10410,10390,10410,10390,407
20231130,135400,776614930,10410,10420,10420,10400,814
20231130,135300,768145030,10420,10420,10420,10420,0
20231130,135200,768145030,10420,10420,10420,10420,0
20231130,135100,768145030,10420,10410,10420,10400,435
20231130,135000,763617910,10410,10410,10410,10410,1
20231130,134900,763607500,10410,10410,10410,10410,231
20231130,134800,761202790,10410,10400,10410,10400,205
20231130,134700,759070770,10400,10410,10410,10400,19
20231130,134600,758873010,10410,10410,10410,10410,4
20231130,134500,758831370,10410,10410,10410,10410,269
20231130,134400,756031080,10410,10410,10410,10410,1
20231130,134300,756020670,10400,10400,10400,10400,0
20231130,134200,756020670,10400,10400,10400,10400,0
20231130,134100,756020670,10400,10400,10400,10400,100
20231130,134000,754980670,10400,10400,10400,10400,51
20231130,133900,754450270,10400,10400,10400,10390,37
20231130,133800,754065620,10390,10390,10390,10390,177
20231130,133700,752226590,10390,10390,10390,10390,1002
20231130,133600,741815810,10390,10390,10390,10390,44
20231130,133500,741358650,10390,10390,10390,10390,0
20231130,133400,741358650,10390,10390,10390,10390,12
20231130,133300,741233970,10390,10390,10390,10390,1
20231130,133200,741223580,10390,10390,10390,10390,15
20231130,133100,741067730,10390,10390,10390,10390,100
20231130,133000,740028730,10390,10390,10390,10390,8
20231130,132900,739945610,10390,10390,10390,10390,159
20231130,132800,738293600,10390,10390,10390,10390,80
20231130,132700,737462400,10400,10400,10400,10400,156
20231130,132600,735840000,10400,10400,10400,10400,0
20231130,132500,735840000,10400,10390,10400,10390,226
20231130,132400,733491700,10400,10400,10400,10400,25
20231130,132300,733231700,10400,10400,10400,10400,97
20231130,132200,732222900,10390,10390,10390,10390,0
20231130,132100,732222900,10390,10380,10390,10380,86
20231130,132000,731330210,10370,10380,10380,10370,229
20231130,131900,728953470,10370,10370,10370,10370,0
20231130,131800,728953470,10370,10370,10370,10370,0
20231130,131700,728953470,10370,10390,10390,10370,502
20231130,131600,723743600,10400,10400,10410,10400,39
20231130,131500,723337990,10400,10410,10410,10400,17
20231130,131400,723161180,10390,10410,10410,10390,441
20231130,131300,718575180,10400,10400,10400,10400,0
20231130,131200,718575180,10400,10400,10400,10400,0
20231130,131100,718575180,10400,10410,10410,10400,32
20231130,131000,718242370,10390,10390,10390,10390,2
20231130,130900,718221590,10390,10410,10410,10390,290
20231130,130800,715205590,10410,10410,10410,10410,95
20231130,130700,714216640,10420,10420,10420,10420,512
20231130,130600,708881600,10410,10420,10420,10410,51
20231130,130500,708350680,10410,10410,10410,10410,214
20231130,130400,706122940,10410,10400,10410,10400,199
20231130,130300,704052860,10400,10400,10400,10400,30
20231130,130200,703740860,10410,10400,10410,10400,3
20231130,130100,703709650,10400,10390,10400,10390,142
20231130,130000,702232870,10390,10390,10390,10390,1
20231130,125900,702222480,10390,10410,10410,10380,246
20231130,125800,699663140,10410,10410,10420,10410,166
20231130,125700,697935060,10400,10400,10400,10400,93
20231130,125600,696967860,10400,10370,10400,10370,2388
20231130,125500,672185970,10350,10350,10350,10350,0
20231130,125400,672185970,10350,10350,10350,10350,0
20231130,125300,672185970,10350,10350,10350,10350,1
20231130,125200,672175620,10360,10350,10360,10350,151
20231130,125100,670612570,10350,10350,10350,10350,570
20231130,125000,664713070,10350,10350,10350,10350,85
20231130,124900,663833320,10350,10350,10350,10350,40
20231130,124800,663419320,10360,10360,10360,10360,789
20231130,124700,655245280,10360,10360,10360,10360,65
20231130,124600,654571880,10360,10360,10360,10360,10
20231130,124500,654468280,10360,10360,10360,10360,78
20231130,124400,653660200,10360,10360,10360,10360,0
20231130,124300,653660200,10360,10360,10360,10360,15
20231130,124200,653504800,10360,10360,10360,10360,0
20231130,124100,653504800,10360,10360,10360,10360,32
20231130,124000,653173280,10360,10360,10360,10360,435
20231130,123900,648666680,10360,10350,10360,10350,127
20231130,123800,647351960,10360,10360,10360,10360,0
20231130,123700,647351960,10360,10360,10360,10360,2
20231130,123600,647331240,10360,10360,10360,10360,16
20231130,123500,647165480,10360,10360,10360,10360,302
20231130,123400,644036760,10370,10370,10370,10370,1
20231130,123300,644026390,10370,10360,10370,10360,7
20231130,123200,643953820,10370,10370,10370,10370,200
20231130,123100,641879820,10360,10360,10360,10360,3
20231130,123000,641848740,10360,10360,10360,10360,7
20231130,122900,641776220,10360,10360,10360,10360,13
20231130,122800,641641540,10350,10350,10350,10350,0
20231130,122700,641641540,10350,10370,10370,10350,1011
20231130,122600,631157630,10360,10370,10370,10360,531
20231130,122500,625651780,10370,10370,10370,10370,9
20231130,122400,625558450,10360,10360,10360,10360,10
20231130,122300,625454850,10370,10370,10370,10370,3
20231130,122200,625423740,10370,10370,10370,10370,2
20231130,122100,625403000,10370,10370,10370,10370,0
20231130,122000,625403000,10370,10370,10370,10370,1
20231130,121900,625392630,10360,10360,10360,10360,0
20231130,121800,625392630,10360,10360,10360,10360,2
20231130,121700,625371910,10360,10360,10370,10360,146
20231130,121600,623859280,10370,10370,10370,10370,10
20231130,121500,623755580,10370,10370,10370,10370,0
20231130,121400,623755580,10370,10370,10370,10370,3
20231130,121300,623724470,10370,10360,10370,10360,143
20231130,121200,622242970,10360,10360,10360,10360,423
20231130,121100,617860690,10350,10350,10350,10350,263
20231130,121000,615138640,10360,10360,10360,10360,320
20231130,120900,611823440,10360,10360,10360,10360,1
20231130,120800,611813080,10360,10370,10370,10360,332
20231130,120700,608373550,10370,10370,10370,10370,395
20231130,120600,604277400,10380,10370,10380,10370,10
20231130,120500,604173690,10380,10380,10380,10380,261
20231130,120400,601464510,10390,10390,10390,10390,15
20231130,120300,601308660,10390,10390,10390,10390,0
20231130,120200,601308660,10390,10390,10390,10390,15
20231130,120100,601152810,10390,10390,10390,10390,69
20231130,120000,600435900,10380,10380,10380,10380,27
20231130,115900,600155640,10380,10380,10380,10380,5
20231130,115800,600103740,10380,10390,10390,10380,121
20231130,115700,598847490,10390,10380,10390,10380,56
20231130,115600,598265910,10380,10390,10390,10380,32
20231130,115500,597933550,10380,10380,10380,10380,1363
20231130,115400,583785610,10380,10380,10380,10380,8
20231130,115300,583702570,10380,10390,10390,10380,71
20231130,115200,582965580,10400,10380,10400,10380,9
20231130,115100,582872140,10390,10390,10390,10390,638
20231130,115000,576243320,10390,10400,10400,10390,28
20231130,114900,575952200,10390,10390,10390,10390,9
20231130,114800,575858690,10400,10390,10400,10390,9
20231130,114700,575765170,10390,10400,10400,10390,9
20231130,114600,575671650,10390,10390,10390,10390,9
20231130,114500,575578140,10410,10390,10410,10390,10
20231130,114400,575474220,10390,10400,10400,10390,153
20231130,114300,573883700,10400,10380,10400,10380,14
20231130,114200,573738280,10400,10400,10400,10400,1
20231130,114100,573727880,10380,10390,10400,10380,215
20231130,114000,571493150,10390,10400,10400,10390,10
20231130,113900,571389240,10390,10400,10400,10390,11
20231130,113800,571274920,10400,10410,10420,10400,2042
20231130,113700,550022930,10410,10410,10410,10410,288
20231130,113600,547024850,10410,10400,10410,10400,137
20231130,113500,545598760,10400,10390,10400,10390,190
20231130,113400,543622840,10400,10400,10400,10400,1
20231130,113300,543612440,10390,10390,10390,10390,113
20231130,113200,542438370,10370,10370,10370,10370,8
20231130,113100,542355410,10370,10380,10380,10370,50
20231130,113000,541836570,10380,10390,10390,10380,19
20231130,112900,541639340,10380,10370,10380,10370,278
20231130,112800,538754830,10370,10360,10370,10360,14
20231130,112700,538609740,10360,10360,10360,10360,9
20231130,112600,538516500,10360,10360,10360,10360,138
20231130,112500,537086820,10350,10350,10350,10350,0
20231130,112400,537086820,10350,10360,10360,10350,49
20231130,112300,536579270,10360,10360,10360,10360,143
20231130,112200,535097790,10360,10360,10360,10360,8
20231130,112100,535014910,10370,10380,10380,10370,1346
20231130,112000,521047270,10380,10400,10400,10380,1010
20231130,111900,510562290,10390,10380,10390,10380,110
20231130,111800,509419480,10380,10390,10390,10380,73
20231130,111700,508661090,10390,10390,10390,10390,11
20231130,111600,508546800,10380,10390,10390,10380,1774
20231130,111500,490115060,10390,10400,10400,10390,68
20231130,111400,489407950,10390,10390,10390,10390,8
20231130,111300,489324830,10390,10400,10400,10390,16
20231130,111200,489158510,10390,10390,10390,10390,9
20231130,111100,489065000,10390,10400,10400,10390,299
20231130,111000,485955480,10400,10400,10400,10400,32
20231130,110900,485622680,10400,10420,10420,10400,1034
20231130,110800,474869060,10400,10400,10400,10400,0
20231130,110700,474869060,10400,10400,10400,10400,158
20231130,110600,473225860,10400,10400,10400,10400,59
20231130,110500,472612260,10390,10380,10410,10380,137
20231130,110400,471186530,10380,10390,10400,10380,95
20231130,110300,470198930,10380,10380,10380,10380,9
20231130,110200,470105510,10380,10380,10390,10380,246
20231130,110100,467551580,10380,10380,10380,10380,8
20231130,110000,467468540,10370,10370,10370,10370,9
20231130,105900,467375210,10380,10380,10380,10380,1
20231130,105800,467364830,10390,10410,10410,10370,11
20231130,105700,467250690,10370,10370,10370,10370,109
20231130,105600,466120360,10370,10400,10410,10370,358
20231130,105500,462400450,10370,10370,10370,10370,8
20231130,105400,462317490,10380,10370,10380,10370,19
20231130,105300,462120360,10390,10360,10390,10360,327
20231130,105200,458725060,10360,10360,10360,10360,44
20231130,105100,458269220,10370,10370,10370,10370,10
20231130,105000,458165520,10360,10380,10380,10360,492
20231130,104900,453063560,10370,10380,10380,10370,83
20231130,104800,452202100,10380,10380,10380,10380,550
20231130,104700,446493100,10390,10380,10390,10370,386
20231130,104600,442486490,10390,10370,10390,10370,167
20231130,104500,440752770,10380,10370,10380,10370,209
20231130,104400,438584440,10370,10380,10380,10370,28
20231130,104300,438293880,10400,10380,10400,10380,29
20231130,104200,437992440,10380,10360,10380,10350,1547
20231130,104100,421962220,10340,10360,10360,10340,10
20231130,104000,421858800,10330,10330,10330,10330,8
20231130,103900,421776160,10360,10330,10360,10330,9
20231130,103800,421683160,10350,10320,10350,10320,31
20231130,103700,421363120,10350,10350,10350,10320,330
20231130,103600,417947860,10320,10320,10320,10320,8
20231130,103500,417865300,10310,10310,10310,10310,9
20231130,103400,417772510,10330,10310,10330,10300,578
20231130,103300,411812980,10310,10320,10330,10310,31
20231130,103200,411493010,10320,10330,10330,10320,251
20231130,103100,408902660,10330,10330,10330,10330,3
20231130,103000,408871670,10320,10320,10320,10320,48
20231130,102900,408376310,10330,10320,10330,10320,32
20231130,102800,408046040,10320,10330,10330,10320,83
20231130,102700,407189350,10330,10330,10330,10330,9
20231130,102600,407096380,10360,10370,10370,10320,20
20231130,102500,406889530,10330,10360,10360,10320,435
20231130,102400,402397110,10320,10320,10320,10320,8
20231130,102300,402314550,10330,10330,10330,10330,9
20231130,102200,402221580,10330,10330,10330,10330,547
20231130,102100,396571070,10330,10330,10330,10330,8
20231130,102000,396488430,10330,10360,10370,10330,1345
20231130,101900,382564540,10360,10360,10360,10360,53
20231130,101800,382015460,10360,10360,10360,10360,95
20231130,101700,381031260,10360,10360,10360,10350,662
20231130,101600,374172950,10360,10370,10370,10360,658
20231130,101500,367349580,10370,10370,10370,10370,108
20231130,101400,366229620,10370,10370,10370,10370,426
20231130,101300,361812000,10370,10380,10420,10370,978
20231130,101200,351648900,10370,10380,10380,10370,13
20231130,101100,351514040,10370,10370,10370,10370,17
20231130,101000,351337750,10380,10370,10380,10370,108
20231130,100900,350216790,10370,10370,10370,10370,19
20231130,100800,350019760,10370,10370,10370,10370,50
20231130,100700,349501260,10370,10370,10380,10370,111
20231130,100600,348350160,10350,10360,10360,10350,459
20231130,100500,343595000,10360,10360,10360,10360,138
20231130,100400,342165320,10360,10330,10360,10330,144
20231130,100300,340675730,10330,10360,10360,10330,74
20231130,100200,339910740,10360,10340,10360,10330,154
20231130,100100,338318440,10340,10370,10370,10340,135
20231130,100000,336918760,10350,10350,10350,10350,108
20231130,095900,335800960,10350,10350,10360,10350,367
20231130,095800,332000820,10330,10320,10330,10320,228
20231130,095700,329647790,10330,10330,10330,10310,901
20231130,095600,320346790,10330,10330,10330,10330,10
20231130,095500,320243490,10330,10330,10350,10330,21
20231130,095400,320026520,10340,10330,10340,10330,63
20231130,095300,319375180,10330,10340,10340,10330,138
20231130,095200,317949570,10330,10370,10370,10330,190
20231130,095100,315986830,10330,10330,10330,10330,1
20231130,095000,315976500,10330,10330,10360,10330,165
20231130,094900,314271900,10330,10340,10370,10330,69
20231130,094800,313558680,10330,10350,10360,10330,598
20231130,094700,307364740,10320,10320,10320,10320,18
20231130,094600,307178980,10360,10350,10370,10310,778
20231130,094500,299119760,10340,10300,10350,10300,652
20231130,094400,292379330,10290,10290,10290,10290,16
20231130,094300,292214690,10290,10290,10340,10280,1750
20231130,094200,274154020,10290,10290,10290,10290,636
20231130,094100,267609580,10290,10320,10320,10290,571
20231130,094000,261730990,10290,10290,10300,10290,659
20231130,093900,254949760,10320,10300,10320,10290,977
20231130,093800,244886460,10300,10330,10330,10300,208
20231130,093700,242739760,10330,10330,10330,10300,1784
20231130,093600,224343220,10340,10330,10340,10330,12
20231130,093500,224219250,10330,10330,10330,10320,130
20231130,093400,222876470,10340,10320,10340,10320,28
20231130,093300,222587370,10320,10330,10330,10320,619
20231130,093200,216197710,10320,10330,10330,10320,197
20231130,093100,214164620,10320,10320,10330,10320,111
20231130,093000,213019080,10320,10310,10360,10310,46
20231130,092900,212543850,10310,10320,10320,10310,13
20231130,092800,212409700,10310,10310,10320,10310,97
20231130,092700,211409410,10320,10320,10320,10310,318
20231130,092600,208127910,10380,10320,10380,10320,16
20231130,092500,207962730,10320,10310,10320,10310,40
20231130,092400,207550030,10310,10310,10320,10310,204
20231130,092300,205445720,10310,10340,10390,10310,136
20231130,092200,204038580,10310,10340,10340,10310,2180
20231130,092100,181526430,10390,10330,10390,10330,502
20231130,092000,176338220,10320,10350,10350,10320,889
20231130,091900,167152860,10350,10360,10360,10340,590
20231130,091800,161044520,10360,10360,10360,10360,94
20231130,091700,160070680,10350,10350,10350,10350,201
20231130,091600,157990330,10340,10350,10350,10340,651
20231130,091500,151256730,10360,10390,10390,10360,1640
20231130,091400,134248100,10400,10410,10430,10390,1175
20231130,091300,122019020,10410,10400,10410,10400,293
20231130,091200,118971470,10390,10390,10400,10390,101
20231130,091100,117921990,10400,10400,10420,10400,413
20231130,091000,113621380,10400,10360,10400,10360,902
20231130,090900,104244340,10390,10360,10400,10350,432
20231130,090800,99760140,10380,10350,10380,10350,60
20231130,090700,99137700,10350,10360,10410,10350,1124
20231130,090600,87497550,10350,10350,10350,10350,139
20231130,090500,86058900,10350,10400,10400,10350,1104
20231130,090400,74615400,10400,10420,10420,10370,1254
20231130,090300,61594240,10430,10460,10470,10430,1159
20231130,090200,49481530,10450,10410,10450,10410,213
20231130,090100,47256710,10400,10370,10450,10370,517
20231130,090000,41882050,10370,10450,10450,10370,3969