KissMeData/078940/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,194800,1271635485,2815,2815,2815,2815,4732
20231128,194700,1271635485,2815,2815,2815,2815,0
20231128,194600,1271635485,2815,2815,2815,2815,0
20231128,194500,1271635485,2815,2815,2815,2815,0
20231128,194400,1271635485,2815,2815,2815,2815,0
20231128,194300,1271635485,2815,2815,2815,2815,0
20231128,194200,1271635485,2815,2815,2815,2815,0
20231128,194100,1271635485,2815,2815,2815,2815,0
20231128,194000,1271635485,2815,2815,2815,2815,0
20231128,193900,1271635485,2815,2815,2815,2815,0
20231128,193800,1271635485,2815,2815,2815,2815,0
20231128,193700,1271635485,2815,2815,2815,2815,0
20231128,193600,1271635485,2815,2815,2815,2815,0
20231128,193500,1271635485,2815,2815,2815,2815,0
20231128,193400,1271635485,2815,2815,2815,2815,0
20231128,193300,1271635485,2815,2815,2815,2815,0
20231128,193200,1271635485,2815,2815,2815,2815,0
20231128,193100,1271635485,2815,2815,2815,2815,0
20231128,193000,1271635485,2815,2815,2815,2815,0
20231128,192900,1271635485,2815,2815,2815,2815,0
20231128,192800,1271635485,2815,2815,2815,2815,0
20231128,192700,1271635485,2815,2815,2815,2815,0
20231128,192600,1271635485,2815,2815,2815,2815,0
20231128,192500,1271635485,2815,2815,2815,2815,0
20231128,192400,1271635485,2815,2815,2815,2815,0
20231128,192300,1271635485,2815,2815,2815,2815,0
20231128,192200,1271635485,2815,2815,2815,2815,0
20231128,192100,1271635485,2815,2815,2815,2815,0
20231128,192000,1271635485,2815,2815,2815,2815,0
20231128,191900,1271635485,2815,2815,2815,2815,0
20231128,191800,1271635485,2815,2815,2815,2815,4732
20231128,191700,1271635485,2815,2815,2815,2815,0
20231128,191600,1271635485,2815,2815,2815,2815,0
20231128,191500,1271635485,2815,2815,2815,2815,0
20231128,191400,1271635485,2815,2815,2815,2815,0
20231128,191300,1271635485,2815,2815,2815,2815,0
20231128,191200,1271635485,2815,2815,2815,2815,0
20231128,191100,1271635485,2815,2815,2815,2815,0
20231128,191000,1271635485,2815,2815,2815,2815,0
20231128,190900,1271635485,2815,2815,2815,2815,0
20231128,190800,1271635485,2815,2815,2815,2815,0
20231128,190700,1271635485,2815,2815,2815,2815,0
20231128,190600,1271635485,2815,2815,2815,2815,0
20231128,190500,1271635485,2815,2815,2815,2815,0
20231128,190400,1271635485,2815,2815,2815,2815,0
20231128,190300,1271635485,2815,2815,2815,2815,0
20231128,190200,1271635485,2815,2815,2815,2815,0
20231128,190100,1271635485,2815,2815,2815,2815,0
20231128,190000,1271635485,2815,2815,2815,2815,0
20231128,185900,1271635485,2815,2815,2815,2815,0
20231128,185800,1271635485,2815,2815,2815,2815,0
20231128,185700,1271635485,2815,2815,2815,2815,0
20231128,185600,1271635485,2815,2815,2815,2815,0
20231128,185500,1271635485,2815,2815,2815,2815,0
20231128,185400,1271635485,2815,2815,2815,2815,0
20231128,185300,1271635485,2815,2815,2815,2815,0
20231128,185200,1271635485,2815,2815,2815,2815,0
20231128,185100,1271635485,2815,2815,2815,2815,0
20231128,185000,1271635485,2815,2815,2815,2815,0
20231128,184900,1271635485,2815,2815,2815,2815,0
20231128,184800,1271635485,2815,2815,2815,2815,4732
20231128,184700,1271635485,2815,2815,2815,2815,0
20231128,184600,1271635485,2815,2815,2815,2815,0
20231128,184500,1271635485,2815,2815,2815,2815,0
20231128,184400,1271635485,2815,2815,2815,2815,0
20231128,184300,1271635485,2815,2815,2815,2815,0
20231128,184200,1271635485,2815,2815,2815,2815,0
20231128,184100,1271635485,2815,2815,2815,2815,0
20231128,184000,1271635485,2815,2815,2815,2815,0
20231128,183900,1271635485,2815,2815,2815,2815,0
20231128,183800,1271635485,2815,2815,2815,2815,0
20231128,183700,1271635485,2815,2815,2815,2815,0
20231128,183600,1271635485,2815,2815,2815,2815,0
20231128,183500,1271635485,2815,2815,2815,2815,0
20231128,183400,1271635485,2815,2815,2815,2815,0
20231128,183300,1271635485,2815,2815,2815,2815,0
20231128,183200,1271635485,2815,2815,2815,2815,0
20231128,183100,1271635485,2815,2815,2815,2815,0
20231128,183000,1271635485,2815,2815,2815,2815,0
20231128,182900,1271635485,2815,2815,2815,2815,0
20231128,182800,1271635485,2815,2815,2815,2815,0
20231128,182700,1271635485,2815,2815,2815,2815,0
20231128,182600,1271635485,2815,2815,2815,2815,0
20231128,182500,1271635485,2815,2815,2815,2815,0
20231128,182400,1271635485,2815,2815,2815,2815,0
20231128,182300,1271635485,2815,2815,2815,2815,0
20231128,182200,1271635485,2815,2815,2815,2815,0
20231128,182100,1271635485,2815,2815,2815,2815,0
20231128,182000,1271635485,2815,2815,2815,2815,0
20231128,181900,1271635485,2815,2815,2815,2815,0
20231128,181800,1271635485,2815,2815,2815,2815,4732
20231128,181700,1271635485,2815,2815,2815,2815,0
20231128,181600,1271635485,2815,2815,2815,2815,0
20231128,181500,1271635485,2815,2815,2815,2815,0
20231128,181400,1271635485,2815,2815,2815,2815,0
20231128,181300,1271635485,2815,2815,2815,2815,0
20231128,181200,1271635485,2815,2815,2815,2815,0
20231128,181100,1271635485,2815,2815,2815,2815,0
20231128,181000,1271635485,2815,2815,2815,2815,0
20231128,180900,1271635485,2815,2815,2815,2815,0
20231128,180800,1271635485,2815,2815,2815,2815,0
20231128,180700,1271635485,2815,2815,2815,2815,0
20231128,180600,1271635485,2815,2815,2815,2815,0
20231128,180500,1271635485,2815,2815,2815,2815,0
20231128,180400,1271635485,2815,2815,2815,2815,0
20231128,180300,1271635485,2815,2815,2815,2815,0
20231128,180200,1271635485,2815,2815,2815,2815,0
20231128,180100,1271635485,2815,2815,2815,2815,0
20231128,180000,1271635485,2815,2815,2815,2815,0
20231128,175900,1271635485,2815,2815,2815,2815,0
20231128,175800,1271635485,2815,2815,2815,2815,0
20231128,175700,1271635485,2815,2815,2815,2815,0
20231128,175600,1271635485,2815,2815,2815,2815,0
20231128,175500,1271635485,2815,2815,2815,2815,0
20231128,175400,1271635485,2815,2815,2815,2815,0
20231128,175300,1271635485,2815,2815,2815,2815,0
20231128,175200,1271635485,2815,2815,2815,2815,0
20231128,175100,1271635485,2815,2815,2815,2815,0
20231128,175000,1271635485,2815,2815,2815,2815,0
20231128,174900,1271635485,2815,2815,2815,2815,0
20231128,174800,1271635485,2815,2815,2815,2815,4732
20231128,174700,1271635485,2815,2815,2815,2815,0
20231128,174600,1271635485,2815,2815,2815,2815,0
20231128,174500,1271635485,2815,2815,2815,2815,0
20231128,174400,1271635485,2815,2815,2815,2815,0
20231128,174300,1271635485,2815,2815,2815,2815,0
20231128,174200,1271635485,2815,2815,2815,2815,0
20231128,174100,1271635485,2815,2815,2815,2815,0
20231128,174000,1271635485,2815,2815,2815,2815,0
20231128,173900,1271635485,2815,2815,2815,2815,0
20231128,173800,1271635485,2815,2815,2815,2815,0
20231128,173700,1271635485,2815,2815,2815,2815,0
20231128,173600,1271635485,2815,2815,2815,2815,0
20231128,173500,1271635485,2815,2815,2815,2815,0
20231128,173400,1271635485,2815,2815,2815,2815,0
20231128,173300,1271635485,2815,2815,2815,2815,0
20231128,173200,1271635485,2815,2815,2815,2815,0
20231128,173100,1271635485,2815,2815,2815,2815,0
20231128,173000,1271635485,2815,2815,2815,2815,0
20231128,172900,1271635485,2815,2815,2815,2815,0
20231128,172800,1271635485,2815,2815,2815,2815,0
20231128,172700,1271635485,2815,2815,2815,2815,0
20231128,172600,1271635485,2815,2815,2815,2815,0
20231128,172500,1271635485,2815,2815,2815,2815,0
20231128,172400,1271635485,2815,2815,2815,2815,0
20231128,172300,1271635485,2815,2815,2815,2815,0
20231128,172200,1271635485,2815,2815,2815,2815,0
20231128,172100,1271635485,2815,2815,2815,2815,0
20231128,172000,1271635485,2815,2815,2815,2815,0
20231128,171900,1271635485,2815,2815,2815,2815,0
20231128,171800,1271635485,2815,2815,2815,2815,4732
20231128,171700,1271635485,2815,2815,2815,2815,0
20231128,171600,1271635485,2815,2815,2815,2815,0
20231128,171500,1271635485,2815,2815,2815,2815,0
20231128,171400,1271635485,2815,2815,2815,2815,0
20231128,171300,1271635485,2815,2815,2815,2815,0
20231128,171200,1271635485,2815,2815,2815,2815,0
20231128,171100,1271635485,2815,2815,2815,2815,0
20231128,171000,1271635485,2815,2815,2815,2815,0
20231128,170900,1271635485,2815,2815,2815,2815,0
20231128,170800,1271635485,2815,2815,2815,2815,0
20231128,170700,1271635485,2815,2815,2815,2815,0
20231128,170600,1271635485,2815,2815,2815,2815,0
20231128,170500,1271635485,2815,2815,2815,2815,0
20231128,170400,1271635485,2815,2815,2815,2815,0
20231128,170300,1271635485,2815,2815,2815,2815,0
20231128,170200,1271635485,2815,2815,2815,2815,0
20231128,170100,1271635485,2815,2815,2815,2815,0
20231128,170000,1271635485,2815,2815,2815,2815,0
20231128,165900,1271635485,2815,2815,2815,2815,0
20231128,165800,1271635485,2815,2815,2815,2815,0
20231128,165700,1271635485,2815,2815,2815,2815,0
20231128,165600,1271635485,2815,2815,2815,2815,0
20231128,165500,1271635485,2815,2815,2815,2815,0
20231128,165400,1271635485,2815,2815,2815,2815,0
20231128,165300,1271635485,2815,2815,2815,2815,0
20231128,165200,1271635485,2815,2815,2815,2815,0
20231128,165100,1271635485,2815,2815,2815,2815,0
20231128,165000,1271635485,2815,2815,2815,2815,0
20231128,164900,1271635485,2815,2815,2815,2815,0
20231128,164800,1271635485,2815,2815,2815,2815,4732
20231128,164700,1271635485,2815,2815,2815,2815,0
20231128,164600,1271635485,2815,2815,2815,2815,0
20231128,164500,1271635485,2815,2815,2815,2815,0
20231128,164400,1271635485,2815,2815,2815,2815,0
20231128,164300,1271635485,2815,2815,2815,2815,0
20231128,164200,1271635485,2815,2815,2815,2815,0
20231128,164100,1271635485,2815,2815,2815,2815,0
20231128,164000,1271635485,2815,2815,2815,2815,0
20231128,163900,1271635485,2815,2815,2815,2815,0
20231128,163800,1271635485,2815,2815,2815,2815,0
20231128,163700,1271635485,2815,2815,2815,2815,0
20231128,163600,1271635485,2815,2815,2815,2815,0
20231128,163500,1271635485,2815,2815,2815,2815,0
20231128,163400,1271635485,2815,2815,2815,2815,0
20231128,163300,1271635485,2815,2815,2815,2815,0
20231128,163200,1271635485,2815,2815,2815,2815,0
20231128,163100,1271635485,2815,2815,2815,2815,0
20231128,163000,1271635485,2815,2815,2815,2815,0
20231128,162900,1271635485,2815,2815,2815,2815,0
20231128,162800,1271635485,2815,2815,2815,2815,0
20231128,162700,1271635485,2815,2815,2815,2815,0
20231128,162600,1271635485,2815,2815,2815,2815,0
20231128,162500,1271635485,2815,2815,2815,2815,0
20231128,162400,1271635485,2815,2815,2815,2815,0
20231128,162300,1271635485,2815,2815,2815,2815,0
20231128,162200,1271635485,2815,2815,2815,2815,0
20231128,162100,1271635485,2815,2815,2815,2815,0
20231128,162000,1271635485,2815,2815,2815,2815,0
20231128,161900,1271635485,2815,2815,2815,2815,0
20231128,161800,1271635485,2815,2815,2815,2815,4732
20231128,161700,1271635485,2815,2815,2815,2815,0
20231128,161600,1271635485,2815,2815,2815,2815,0
20231128,161500,1271635485,2815,2815,2815,2815,0
20231128,161400,1271635485,2815,2815,2815,2815,0
20231128,161300,1271635485,2815,2815,2815,2815,0
20231128,161200,1271635485,2815,2815,2815,2815,0
20231128,161100,1271635485,2815,2815,2815,2815,0
20231128,161000,1271635485,2815,2815,2815,2815,0
20231128,160900,1271635485,2815,2815,2815,2815,0
20231128,160800,1271635485,2815,2815,2815,2815,0
20231128,160700,1271635485,2815,2815,2815,2815,0
20231128,160600,1271635485,2815,2815,2815,2815,0
20231128,160500,1271635485,2815,2815,2815,2815,0
20231128,160400,1271635485,2815,2815,2815,2815,0
20231128,160300,1271635485,2815,2815,2815,2815,0
20231128,160200,1271635485,2815,2815,2815,2815,0
20231128,160100,1271635485,2815,2815,2815,2815,0
20231128,160000,1271635485,2815,2815,2815,2815,0
20231128,155900,1271635485,2815,2815,2815,2815,0
20231128,155800,1271635485,2815,2815,2815,2815,0
20231128,155700,1271635485,2815,2815,2815,2815,0
20231128,155600,1271635485,2815,2815,2815,2815,0
20231128,155500,1271635485,2815,2815,2815,2815,0
20231128,155400,1271635485,2815,2815,2815,2815,0
20231128,155300,1271635485,2815,2815,2815,2815,0
20231128,155200,1271635485,2815,2815,2815,2815,0
20231128,155100,1271635485,2815,2815,2815,2815,0
20231128,155000,1271635485,2815,2815,2815,2815,0
20231128,154900,1271635485,2815,2815,2815,2815,0
20231128,154800,1271635485,2815,2815,2815,2815,4732
20231128,154700,1271635485,2815,2815,2815,2815,0
20231128,154600,1271635485,2815,2815,2815,2815,0
20231128,154500,1271635485,2815,2815,2815,2815,0
20231128,154400,1271635485,2815,2815,2815,2815,0
20231128,154300,1271635485,2815,2815,2815,2815,0
20231128,154200,1271635485,2815,2815,2815,2815,0
20231128,154100,1271635485,2815,2815,2815,2815,0
20231128,154000,1271635485,2815,2815,2815,2815,0
20231128,153900,1271635485,2815,2815,2815,2815,0
20231128,153800,1271635485,2815,2815,2815,2815,0
20231128,153700,1271635485,2815,2815,2815,2815,0
20231128,153600,1271635485,2815,2815,2815,2815,0
20231128,153500,1271635485,2815,2815,2815,2815,0
20231128,153400,1271635485,2815,2815,2815,2815,0
20231128,153300,1271635485,2815,2815,2815,2815,0
20231128,153200,1271635485,2815,2815,2815,2815,0
20231128,153100,1271635485,2815,2815,2815,2815,0
20231128,153000,1271635485,2815,2815,2815,2815,4732
20231128,152900,1258314905,2835,2835,2835,2835,0
20231128,152800,1258314905,2835,2835,2835,2835,0
20231128,152700,1258314905,2835,2835,2835,2835,0
20231128,152600,1258314905,2835,2835,2835,2835,0
20231128,152500,1258314905,2835,2835,2835,2835,0
20231128,152400,1258314905,2835,2835,2835,2835,0
20231128,152300,1258314905,2835,2835,2835,2835,0
20231128,152200,1258314905,2835,2835,2835,2835,0
20231128,152100,1258314905,2835,2835,2835,2835,0
20231128,152000,1258314905,2835,2835,2835,2835,0
20231128,151900,1258314905,2835,2835,2835,2810,2193
20231128,151800,1252124570,2840,2805,2840,2805,7975
20231128,151700,1229627345,2805,2800,2805,2800,490
20231128,151600,1228255340,2800,2795,2800,2790,2101
20231128,151500,1222391465,2790,2795,2795,2790,1000
20231128,151400,1219597095,2800,2800,2805,2795,3996
20231128,151300,1208397095,2800,2800,2800,2800,485
20231128,151200,1207039095,2795,2795,2795,2795,253
20231128,151100,1206331960,2790,2795,2795,2790,200
20231128,151000,1205773955,2790,2795,2795,2790,340
20231128,150900,1204824990,2805,2805,2805,2805,0
20231128,150800,1204824990,2805,2800,2805,2800,367
20231128,150700,1203795590,2790,2795,2795,2790,1000
20231128,150600,1201004475,2790,2800,2800,2790,1060
20231128,150500,1198043415,2800,2800,2810,2800,5016
20231128,150400,1183974595,2795,2795,2795,2795,21
20231128,150300,1183915900,2800,2800,2800,2800,0
20231128,150200,1183915900,2800,2800,2800,2800,1014
20231128,150100,1181076700,2810,2800,2810,2800,3001
20231128,150000,1172650770,2795,2795,2795,2795,2000
20231128,145900,1167060770,2795,2795,2795,2795,0
20231128,145800,1167060770,2795,2810,2810,2795,775
20231128,145700,1164883470,2795,2795,2810,2795,6621
20231128,145600,1146310740,2790,2795,2795,2790,781
20231128,145500,1144127995,2795,2795,2795,2795,30
20231128,145400,1144044145,2795,2795,2795,2795,246
20231128,145300,1143356575,2790,2790,2795,2790,1932
20231128,145200,1137964710,2785,2790,2790,2785,92
20231128,145100,1137708175,2785,2785,2785,2785,58
20231128,145000,1137546645,2790,2795,2795,2790,3453
20231128,144900,1127909775,2795,2795,2795,2795,1666
20231128,144800,1123253305,2800,2795,2805,2790,3642
20231128,144700,1113067910,2795,2795,2795,2795,789
20231128,144600,1110862655,2795,2795,2795,2795,1211
20231128,144500,1107477910,2785,2795,2795,2785,1744
20231128,144400,1102608890,2795,2795,2795,2795,292
20231128,144300,1101792750,2795,2795,2795,2795,950
20231128,144200,1099137500,2795,2790,2795,2790,2200
20231128,144100,1092998500,2785,2785,2785,2785,0
20231128,144000,1092998500,2785,2785,2785,2785,40
20231128,143900,1092887100,2785,2790,2790,2785,153
20231128,143800,1092460980,2790,2790,2790,2790,180
20231128,143700,1091958780,2780,2785,2785,2780,103
20231128,143600,1091672130,2785,2785,2785,2785,938
20231128,143500,1089059800,2790,2790,2790,2790,0
20231128,143400,1089059800,2790,2790,2790,2790,286
20231128,143300,1088261860,2785,2785,2785,2785,0
20231128,143200,1088261860,2785,2785,2785,2780,1348
20231128,143100,1084510430,2785,2785,2785,2780,1618
20231128,143000,1080005400,2780,2780,2780,2780,400
20231128,142900,1078893400,2780,2780,2780,2780,301
20231128,142800,1078056620,2785,2780,2785,2780,601
20231128,142700,1076385835,2785,2780,2785,2780,1129
20231128,142600,1073242570,2780,2780,2780,2780,715
20231128,142500,1071254870,2780,2785,2785,2780,701
20231128,142400,1069304665,2775,2780,2780,2775,2703
20231128,142300,1061803235,2780,2780,2780,2780,105
20231128,142200,1061511335,2780,2780,2790,2780,449
20231128,142100,1060262365,2780,2780,2780,2780,131
20231128,142000,1059898185,2775,2775,2775,2775,28
20231128,141900,1059820485,2775,2780,2780,2775,1132
20231128,141800,1056673660,2780,2800,2800,2780,28
20231128,141700,1056595800,2780,2800,2800,2780,28
20231128,141600,1056517940,2780,2780,2800,2780,113
20231128,141500,1056203780,2780,2780,2780,2780,54
20231128,141400,1056053660,2780,2785,2785,2780,5272
20231128,141300,1041393305,2800,2800,2800,2800,0
20231128,141200,1041393305,2800,2800,2800,2800,1
20231128,141100,1041390505,2785,2795,2795,2785,8000
20231128,141000,1019076700,2800,2800,2800,2800,0
20231128,140900,1019076700,2800,2800,2800,2800,0
20231128,140800,1019076700,2800,2800,2800,2800,50
20231128,140700,1018936700,2800,2800,2800,2800,1000
20231128,140600,1016136700,2800,2800,2800,2800,0
20231128,140500,1016136700,2800,2800,2800,2800,10
20231128,140400,1016108700,2800,2795,2800,2795,30
20231128,140300,1016024840,2795,2795,2795,2795,500
20231128,140200,1014627340,2795,2795,2795,2795,0
20231128,140100,1014627340,2795,2795,2795,2795,531
20231128,140000,1013143195,2795,2800,2800,2795,2050
20231128,135900,1007413400,2800,2800,2800,2800,2184
20231128,135800,1001298200,2805,2805,2805,2805,1018
20231128,135700,998442710,2810,2805,2810,2805,387
20231128,135600,997356535,2805,2805,2805,2805,0
20231128,135500,997356535,2805,2805,2805,2805,782
20231128,135400,995163025,2805,2805,2805,2805,0
20231128,135300,995163025,2805,2795,2805,2795,301
20231128,135200,994321720,2805,2800,2805,2800,1646
20231128,135100,989705160,2800,2790,2800,2780,1637
20231128,135000,985150090,2780,2780,2780,2780,0
20231128,134900,985150090,2780,2780,2780,2780,0
20231128,134800,985150090,2780,2795,2795,2780,2113
20231128,134700,979263105,2800,2795,2800,2795,2002
20231128,134600,973667510,2800,2795,2800,2795,2
20231128,134500,973661915,2795,2800,2800,2795,6
20231128,134400,973645120,2795,2795,2795,2795,0
20231128,134300,973645120,2795,2795,2795,2795,2
20231128,134200,973639530,2800,2800,2800,2800,357
20231128,134100,972639930,2795,2795,2795,2795,674
20231128,134000,970756100,2795,2795,2795,2795,0
20231128,133900,970756100,2795,2795,2795,2795,1
20231128,133800,970753305,2785,2790,2790,2785,1500
20231128,133700,966574525,2785,2800,2800,2785,4000
20231128,133600,955416100,2795,2800,2800,2795,2000
20231128,133500,949822675,2800,2800,2800,2800,1000
20231128,133400,947022675,2795,2795,2795,2795,0
20231128,133300,947022675,2795,2795,2795,2795,340
20231128,133200,946072375,2800,2800,2800,2800,1122
20231128,133100,942930775,2800,2800,2800,2800,1399
20231128,133000,939013575,2800,2800,2800,2800,745
20231128,132900,936927575,2800,2795,2800,2795,400
20231128,132800,935809075,2795,2795,2795,2795,0
20231128,132700,935809075,2795,2800,2800,2795,2000
20231128,132600,930216805,2800,2800,2800,2800,5399
20231128,132500,915099605,2800,2800,2805,2800,5562
20231128,132400,899523505,2805,2805,2805,2805,0
20231128,132300,899523505,2805,2805,2805,2805,186
20231128,132200,899001775,2800,2800,2800,2800,0
20231128,132100,899001775,2800,2800,2800,2800,0
20231128,132000,899001775,2800,2800,2800,2800,0
20231128,131900,899001775,2800,2800,2800,2800,18
20231128,131800,898951375,2800,2800,2800,2795,122
20231128,131700,898609795,2800,2800,2800,2800,0
20231128,131600,898609795,2800,2800,2800,2800,0
20231128,131500,898609795,2800,2800,2800,2800,28
20231128,131400,898531395,2800,2805,2805,2800,301
20231128,131300,897687095,2805,2805,2805,2805,0
20231128,131200,897687095,2805,2805,2805,2805,0
20231128,131100,897687095,2805,2800,2805,2800,10
20231128,131000,897659090,2790,2800,2800,2790,2000
20231128,130900,892069965,2805,2805,2805,2805,87
20231128,130800,891825930,2800,2800,2800,2800,22
20231128,130700,891764330,2800,2800,2800,2800,0
20231128,130600,891764330,2800,2800,2800,2800,275
20231128,130500,890994330,2800,2800,2800,2800,206
20231128,130400,890417530,2800,2800,2800,2800,276
20231128,130300,889644730,2800,2800,2800,2800,300
20231128,130200,888804730,2805,2805,2805,2805,0
20231128,130100,888804730,2805,2805,2805,2805,73
20231128,130000,888599965,2805,2805,2805,2805,5
20231128,125900,888585940,2800,2800,2800,2800,2203
20231128,125800,882417540,2805,2805,2805,2805,0
20231128,125700,882417540,2805,2805,2805,2805,37
20231128,125600,882313755,2805,2805,2805,2805,3
20231128,125500,882305340,2805,2805,2805,2805,31
20231128,125400,882218385,2800,2805,2805,2800,3001
20231128,125300,873815580,2800,2800,2800,2800,0
20231128,125200,873815580,2800,2800,2800,2800,0
20231128,125100,873815580,2800,2800,2800,2800,0
20231128,125000,873815580,2800,2800,2800,2800,604
20231128,124900,872124380,2800,2800,2800,2800,98
20231128,124800,871849980,2800,2790,2800,2790,1731
20231128,124700,867010660,2785,2785,2785,2785,0
20231128,124600,867010660,2785,2785,2785,2785,709
20231128,124500,865036095,2790,2790,2790,2790,0
20231128,124400,865036095,2790,2790,2790,2790,126
20231128,124300,864684555,2790,2790,2790,2790,0
20231128,124200,864684555,2790,2790,2790,2790,2
20231128,124100,864678975,2785,2785,2785,2785,11
20231128,124000,864648340,2785,2785,2785,2785,0
20231128,123900,864648340,2785,2790,2790,2785,18
20231128,123800,864598125,2780,2780,2780,2780,223
20231128,123700,863978185,2780,2780,2780,2780,52
20231128,123600,863833625,2780,2780,2780,2780,0
20231128,123500,863833625,2780,2780,2780,2780,368
20231128,123400,862810585,2780,2780,2780,2775,4897
20231128,123300,849197305,2780,2780,2780,2780,0
20231128,123200,849197305,2780,2780,2780,2780,200
20231128,123100,848641305,2780,2780,2780,2780,0
20231128,123000,848641305,2780,2785,2785,2780,6010
20231128,122900,831910920,2785,2790,2790,2785,1000
20231128,122800,829124460,2795,2795,2795,2795,300
20231128,122700,828285960,2795,2795,2795,2795,0
20231128,122600,828285960,2795,2790,2795,2790,162
20231128,122500,827833480,2795,2795,2795,2795,386
20231128,122400,826754610,2795,2795,2795,2795,0
20231128,122300,826754610,2795,2795,2795,2795,1
20231128,122200,826751815,2790,2790,2790,2790,0
20231128,122100,826751815,2790,2790,2790,2790,0
20231128,122000,826751815,2790,2790,2790,2790,0
20231128,121900,826751815,2790,2790,2790,2790,4147
20231128,121800,815181685,2795,2795,2795,2795,0
20231128,121700,815181685,2795,2795,2795,2795,34
20231128,121600,815086655,2795,2795,2795,2795,100
20231128,121500,814807155,2795,2795,2795,2795,2724
20231128,121400,807193575,2795,2790,2795,2790,1008
20231128,121300,804376255,2790,2795,2795,2790,72
20231128,121200,804175040,2795,2790,2795,2790,162
20231128,121100,803722550,2790,2790,2790,2790,30
20231128,121000,803638850,2790,2795,2795,2790,1007
20231128,120900,800828925,2790,2790,2790,2790,110
20231128,120800,800522025,2790,2790,2790,2790,281
20231128,120700,799738035,2785,2790,2790,2785,2851
20231128,120600,791784055,2790,2795,2795,2790,4613
20231128,120500,778910455,2795,2795,2795,2795,336
20231128,120400,777971335,2795,2800,2800,2795,1726
20231128,120300,773145950,2795,2800,2800,2795,6101
20231128,120200,756091505,2800,2800,2800,2800,80
20231128,120100,755867505,2800,2800,2810,2800,978
20231128,120000,753119780,2810,2805,2810,2800,438
20231128,115900,751891115,2810,2810,2810,2810,21
20231128,115800,751832105,2810,2810,2810,2810,10
20231128,115700,751804005,2810,2810,2810,2810,5
20231128,115600,751789955,2810,2810,2810,2810,155
20231128,115500,751354405,2810,2810,2810,2810,0
20231128,115400,751354405,2810,2800,2810,2800,54
20231128,115300,751203195,2800,2805,2805,2800,302
20231128,115200,750357385,2815,2805,2815,2805,18
20231128,115100,750306835,2815,2810,2815,2810,52
20231128,115000,750160710,2795,2800,2800,2795,185
20231128,114900,749643630,2810,2800,2810,2795,377
20231128,114800,748588415,2800,2805,2805,2800,973
20231128,114700,745859450,2805,2800,2805,2800,3043
20231128,114600,737333015,2800,2805,2810,2800,11091
20231128,114500,706266825,2805,2805,2805,2805,33
20231128,114400,706174260,2805,2810,2810,2805,615
20231128,114300,704449175,2805,2805,2805,2805,300
20231128,114200,703607675,2810,2805,2810,2805,2626
20231128,114100,696241735,2805,2805,2805,2805,64
20231128,114000,696062215,2805,2810,2810,2805,1643
20231128,113900,691452270,2810,2810,2810,2810,88
20231128,113800,691204990,2810,2810,2810,2810,75
20231128,113700,690994240,2820,2820,2820,2820,201
20231128,113600,690427420,2805,2805,2805,2805,0
20231128,113500,690427420,2805,2805,2805,2805,2000
20231128,113400,684817420,2805,2810,2810,2805,3661
20231128,113300,674530135,2815,2810,2820,2810,1569
20231128,113200,670118735,2815,2815,2815,2815,1
20231128,113100,670115920,2835,2820,2835,2810,1200
20231128,113000,666737200,2815,2840,2840,2815,2003
20231128,112900,661096170,2820,2845,2845,2820,398
20231128,112800,659973760,2825,2825,2825,2825,447
20231128,112700,658710985,2825,2845,2845,2825,4271
20231128,112600,646643110,2845,2845,2845,2845,30
20231128,112500,646557760,2825,2825,2825,2825,0
20231128,112400,646557760,2825,2845,2845,2825,3001
20231128,112300,638079915,2840,2840,2840,2840,501
20231128,112200,636657075,2815,2825,2825,2815,1000
20231128,112100,633837025,2820,2830,2840,2820,1067
20231128,112000,630824995,2835,2835,2835,2835,226
20231128,111900,630184285,2830,2830,2830,2830,5
20231128,111800,630170135,2825,2825,2825,2825,0
20231128,111700,630170135,2825,2825,2825,2825,0
20231128,111600,630170135,2825,2825,2825,2825,0
20231128,111500,630170135,2825,2815,2835,2810,619
20231128,111400,628426435,2815,2820,2820,2815,2553
20231128,111300,621229740,2835,2830,2835,2825,165
20231128,111200,620763375,2815,2830,2830,2815,3028
20231128,111100,612237820,2830,2825,2830,2825,877
20231128,111000,609756295,2825,2825,2825,2825,105
20231128,110900,609459670,2820,2820,2820,2820,2000
20231128,110800,603819670,2835,2820,2845,2820,877
20231128,110700,601335530,2825,2830,2830,2825,2482
20231128,110600,594319235,2830,2830,2830,2830,77
20231128,110500,594101325,2830,2845,2845,2830,650
20231128,110400,592259165,2845,2845,2845,2845,50
20231128,110300,592116915,2845,2835,2845,2835,75
20231128,110200,591904280,2830,2830,2830,2830,451
20231128,110100,590627950,2830,2830,2830,2830,0
20231128,110000,590627950,2830,2845,2845,2830,44
20231128,105900,590503415,2840,2840,2860,2830,996
20231128,105800,587671010,2840,2845,2845,2840,1583
20231128,105700,583174875,2845,2830,2845,2830,4789
20231128,105600,569595390,2820,2820,2820,2820,659
20231128,105500,567737010,2815,2820,2820,2815,950
20231128,105400,565060260,2810,2810,2810,2810,1000
20231128,105300,562250260,2810,2810,2810,2810,2225
20231128,105200,555998010,2820,2820,2820,2820,0
20231128,105100,555998010,2820,2820,2820,2820,1
20231128,105000,555995190,2810,2810,2810,2810,139
20231128,104900,555604600,2810,2810,2810,2810,7
20231128,104800,555584930,2810,2810,2810,2810,0
20231128,104700,555584930,2810,2800,2810,2795,556
20231128,104600,554030120,2795,2800,2800,2795,50
20231128,104500,553890365,2810,2810,2810,2810,0
20231128,104400,553890365,2810,2810,2810,2810,0
20231128,104300,553890365,2810,2805,2810,2795,1101
20231128,104200,550806080,2805,2805,2805,2805,849
20231128,104100,548424635,2805,2805,2805,2805,170
20231128,104000,547947785,2805,2805,2805,2805,1000
20231128,103900,545142785,2805,2805,2805,2805,666
20231128,103800,543274655,2805,2820,2820,2805,245
20231128,103700,542587280,2810,2800,2810,2800,822
20231128,103600,540281630,2800,2820,2825,2800,9398
20231128,103500,513785055,2800,2795,2805,2795,433
20231128,103400,512570895,2795,2795,2795,2795,107
20231128,103300,512271830,2795,2810,2810,2795,6446
20231128,103200,494207360,2815,2825,2825,2815,5032
20231128,103100,480032435,2825,2830,2830,2825,554
20231128,103000,478464665,2835,2835,2835,2835,42
20231128,102900,478345595,2835,2835,2835,2835,5
20231128,102800,478331420,2835,2835,2835,2835,3363
20231128,102700,468797315,2835,2840,2840,2835,11001
20231128,102600,437598445,2835,2835,2835,2835,0
20231128,102500,437598445,2835,2850,2850,2835,1966
20231128,102400,432018385,2850,2855,2855,2850,1111
20231128,102300,428847610,2865,2865,2865,2865,114
20231128,102200,428521000,2870,2875,2875,2870,1020
20231128,102100,425588600,2875,2875,2875,2875,95
20231128,102000,425315475,2870,2865,2870,2865,2980
20231128,101900,416767875,2855,2870,2870,2855,120
20231128,101800,416424045,2880,2860,2880,2855,4916
20231128,101700,402370090,2865,2865,2880,2865,2002
20231128,101600,396630110,2860,2845,2860,2845,4881
20231128,101500,382711420,2835,2845,2845,2835,287
20231128,101400,381897095,2845,2845,2845,2845,48
20231128,101300,381760535,2850,2850,2850,2850,0
20231128,101200,381760535,2850,2850,2850,2845,44
20231128,101100,381635155,2850,2850,2850,2850,0
20231128,101000,381635155,2850,2850,2850,2850,20
20231128,100900,381578155,2845,2845,2845,2845,1
20231128,100800,381575310,2850,2850,2850,2850,0
20231128,100700,381575310,2850,2850,2850,2840,1078
20231128,100600,378510845,2845,2845,2845,2845,97
20231128,100500,378234880,2850,2850,2850,2850,0
20231128,100400,378234880,2850,2845,2850,2840,1694
20231128,100300,373423510,2850,2840,2850,2835,2786
20231128,100200,365519630,2850,2850,2850,2850,1000
20231128,100100,362669630,2850,2840,2850,2840,1054
20231128,100000,359676260,2850,2840,2850,2840,139
20231128,095900,359280460,2840,2845,2850,2840,4021
20231128,095800,347856985,2850,2850,2850,2850,390
20231128,095700,346745485,2850,2850,2850,2850,0
20231128,095600,346745485,2850,2845,2850,2845,309
20231128,095500,345866375,2855,2845,2855,2845,138
20231128,095400,345473655,2855,2855,2855,2840,334
20231128,095300,344523410,2845,2845,2855,2845,618
20231128,095200,342764290,2860,2860,2860,2860,0
20231128,095100,342764290,2860,2860,2865,2860,2501
20231128,095000,335611425,2860,2860,2860,2860,0
20231128,094900,335611425,2860,2855,2860,2855,1162
20231128,094800,332291160,2855,2855,2855,2850,1000
20231128,094700,329436445,2855,2840,2855,2840,1096
20231128,094600,326323790,2840,2840,2840,2840,34
20231128,094500,326227230,2855,2855,2855,2855,1
20231128,094400,326224375,2840,2855,2860,2840,866
20231128,094300,323763855,2855,2845,2855,2845,957
20231128,094200,321037010,2845,2845,2845,2845,0
20231128,094100,321037010,2845,2845,2845,2835,1527
20231128,094000,316698915,2845,2850,2850,2845,1606
20231128,093900,312129770,2850,2860,2860,2850,117
20231128,093800,311795350,2855,2840,2855,2840,1267
20231128,093700,308183360,2840,2840,2845,2835,455
20231128,093600,306892525,2850,2845,2850,2830,540
20231128,093500,305354080,2850,2850,2850,2850,0
20231128,093400,305354080,2850,2850,2850,2850,0
20231128,093300,305354080,2850,2840,2850,2840,865
20231128,093200,302894615,2855,2845,2855,2845,210
20231128,093100,302297155,2880,2880,2880,2880,0
20231128,093000,302297155,2880,2880,2880,2880,1676
20231128,092900,297470275,2880,2835,2880,2835,3011
20231128,092800,288831280,2835,2820,2835,2820,2084
20231128,092700,282936360,2820,2805,2820,2805,334
20231128,092600,281999475,2820,2810,2820,2810,66
20231128,092500,281813940,2810,2795,2810,2785,1647
20231128,092400,277209955,2805,2810,2810,2785,3043
20231128,092300,268723710,2805,2790,2805,2790,2232
20231128,092200,262493100,2810,2805,2810,2790,1926
20231128,092100,257107975,2805,2810,2815,2800,232
20231128,092000,256457575,2800,2815,2830,2800,3476
20231128,091900,246699350,2815,2790,2815,2780,6139
20231128,091800,229554310,2795,2805,2805,2795,5210
20231128,091700,214943760,2805,2820,2820,2805,4455
20231128,091600,202412755,2825,2810,2825,2810,4991
20231128,091500,188350570,2810,2850,2850,2810,14120
20231128,091400,148297435,2855,2850,2855,2850,498
20231128,091300,146877635,2855,2860,2860,2855,766
20231128,091200,144690205,2865,2865,2865,2865,400
20231128,091100,143544205,2870,2870,2870,2850,5058
20231128,091000,129088485,2870,2870,2870,2870,0
20231128,090900,129088485,2870,2860,2870,2860,1787
20231128,090800,123964415,2870,2860,2870,2860,1367
20231128,090700,120048770,2860,2855,2860,2850,7229
20231128,090600,99441225,2855,2865,2865,2850,3325
20231128,090500,89937410,2850,2865,2865,2850,4804
20231128,090400,76229325,2880,2880,2880,2880,0
20231128,090300,76229325,2880,2860,2880,2860,1052
20231128,090200,73208055,2840,2855,2910,2840,6304
20231128,090100,55172420,2855,2885,2885,2850,6348
20231128,090000,36963890,2885,2975,2995,2870,12620