358570/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,211200,1977883720,20100,20100,20100,20100,1742
20231128,211100,1977883720,20100,20100,20100,20100,0
20231128,211000,1977883720,20100,20100,20100,20100,0
20231128,210900,1977883720,20100,20100,20100,20100,0
20231128,210800,1977883720,20100,20100,20100,20100,0
20231128,210700,1977883720,20100,20100,20100,20100,0
20231128,210600,1977883720,20100,20100,20100,20100,0
20231128,210500,1977883720,20100,20100,20100,20100,0
20231128,210400,1977883720,20100,20100,20100,20100,0
20231128,210300,1977883720,20100,20100,20100,20100,0
20231128,210200,1977883720,20100,20100,20100,20100,0
20231128,210100,1977883720,20100,20100,20100,20100,0
20231128,210000,1977883720,20100,20100,20100,20100,0
20231128,205900,1977883720,20100,20100,20100,20100,0
20231128,205800,1977883720,20100,20100,20100,20100,0
20231128,205700,1977883720,20100,20100,20100,20100,0
20231128,205600,1977883720,20100,20100,20100,20100,0
20231128,205500,1977883720,20100,20100,20100,20100,0
20231128,205400,1977883720,20100,20100,20100,20100,0
20231128,205300,1977883720,20100,20100,20100,20100,0
20231128,205200,1977883720,20100,20100,20100,20100,0
20231128,205100,1977883720,20100,20100,20100,20100,0
20231128,205000,1977883720,20100,20100,20100,20100,0
20231128,204900,1977883720,20100,20100,20100,20100,0
20231128,204800,1977883720,20100,20100,20100,20100,0
20231128,204700,1977883720,20100,20100,20100,20100,0
20231128,204600,1977883720,20100,20100,20100,20100,0
20231128,204500,1977883720,20100,20100,20100,20100,0
20231128,204400,1977883720,20100,20100,20100,20100,0
20231128,204300,1977883720,20100,20100,20100,20100,0
20231128,204200,1977883720,20100,20100,20100,20100,1742
20231128,204100,1977883720,20100,20100,20100,20100,0
20231128,204000,1977883720,20100,20100,20100,20100,0
20231128,203900,1977883720,20100,20100,20100,20100,0
20231128,203800,1977883720,20100,20100,20100,20100,0
20231128,203700,1977883720,20100,20100,20100,20100,0
20231128,203600,1977883720,20100,20100,20100,20100,0
20231128,203500,1977883720,20100,20100,20100,20100,0
20231128,203400,1977883720,20100,20100,20100,20100,0
20231128,203300,1977883720,20100,20100,20100,20100,0
20231128,203200,1977883720,20100,20100,20100,20100,0
20231128,203100,1977883720,20100,20100,20100,20100,0
20231128,203000,1977883720,20100,20100,20100,20100,0
20231128,202900,1977883720,20100,20100,20100,20100,0
20231128,202800,1977883720,20100,20100,20100,20100,0
20231128,202700,1977883720,20100,20100,20100,20100,0
20231128,202600,1977883720,20100,20100,20100,20100,0
20231128,202500,1977883720,20100,20100,20100,20100,0
20231128,202400,1977883720,20100,20100,20100,20100,0
20231128,202300,1977883720,20100,20100,20100,20100,0
20231128,202200,1977883720,20100,20100,20100,20100,0
20231128,202100,1977883720,20100,20100,20100,20100,0
20231128,202000,1977883720,20100,20100,20100,20100,0
20231128,201900,1977883720,20100,20100,20100,20100,0
20231128,201800,1977883720,20100,20100,20100,20100,0
20231128,201700,1977883720,20100,20100,20100,20100,0
20231128,201600,1977883720,20100,20100,20100,20100,0
20231128,201500,1977883720,20100,20100,20100,20100,0
20231128,201400,1977883720,20100,20100,20100,20100,0
20231128,201300,1977883720,20100,20100,20100,20100,0
20231128,201200,1977883720,20100,20100,20100,20100,1742
20231128,201100,1977883720,20100,20100,20100,20100,0
20231128,201000,1977883720,20100,20100,20100,20100,0
20231128,200900,1977883720,20100,20100,20100,20100,0
20231128,200800,1977883720,20100,20100,20100,20100,0
20231128,200700,1977883720,20100,20100,20100,20100,0
20231128,200600,1977883720,20100,20100,20100,20100,0
20231128,200500,1977883720,20100,20100,20100,20100,0
20231128,200400,1977883720,20100,20100,20100,20100,0
20231128,200300,1977883720,20100,20100,20100,20100,0
20231128,200200,1977883720,20100,20100,20100,20100,0
20231128,200100,1977883720,20100,20100,20100,20100,0
20231128,200000,1977883720,20100,20100,20100,20100,0
20231128,195900,1977883720,20100,20100,20100,20100,0
20231128,195800,1977883720,20100,20100,20100,20100,0
20231128,195700,1977883720,20100,20100,20100,20100,0
20231128,195600,1977883720,20100,20100,20100,20100,0
20231128,195500,1977883720,20100,20100,20100,20100,0
20231128,195400,1977883720,20100,20100,20100,20100,0
20231128,195300,1977883720,20100,20100,20100,20100,0
20231128,195200,1977883720,20100,20100,20100,20100,0
20231128,195100,1977883720,20100,20100,20100,20100,0
20231128,195000,1977883720,20100,20100,20100,20100,0
20231128,194900,1977883720,20100,20100,20100,20100,0
20231128,194800,1977883720,20100,20100,20100,20100,0
20231128,194700,1977883720,20100,20100,20100,20100,0
20231128,194600,1977883720,20100,20100,20100,20100,0
20231128,194500,1977883720,20100,20100,20100,20100,0
20231128,194400,1977883720,20100,20100,20100,20100,0
20231128,194300,1977883720,20100,20100,20100,20100,0
20231128,194200,1977883720,20100,20100,20100,20100,1742
20231128,194100,1977883720,20100,20100,20100,20100,0
20231128,194000,1977883720,20100,20100,20100,20100,0
20231128,193900,1977883720,20100,20100,20100,20100,0
20231128,193800,1977883720,20100,20100,20100,20100,0
20231128,193700,1977883720,20100,20100,20100,20100,0
20231128,193600,1977883720,20100,20100,20100,20100,0
20231128,193500,1977883720,20100,20100,20100,20100,0
20231128,193400,1977883720,20100,20100,20100,20100,0
20231128,193300,1977883720,20100,20100,20100,20100,0
20231128,193200,1977883720,20100,20100,20100,20100,0
20231128,193100,1977883720,20100,20100,20100,20100,0
20231128,193000,1977883720,20100,20100,20100,20100,0
20231128,192900,1977883720,20100,20100,20100,20100,0
20231128,192800,1977883720,20100,20100,20100,20100,0
20231128,192700,1977883720,20100,20100,20100,20100,0
20231128,192600,1977883720,20100,20100,20100,20100,0
20231128,192500,1977883720,20100,20100,20100,20100,0
20231128,192400,1977883720,20100,20100,20100,20100,0
20231128,192300,1977883720,20100,20100,20100,20100,0
20231128,192200,1977883720,20100,20100,20100,20100,0
20231128,192100,1977883720,20100,20100,20100,20100,0
20231128,192000,1977883720,20100,20100,20100,20100,0
20231128,191900,1977883720,20100,20100,20100,20100,0
20231128,191800,1977883720,20100,20100,20100,20100,0
20231128,191700,1977883720,20100,20100,20100,20100,0
20231128,191600,1977883720,20100,20100,20100,20100,0
20231128,191500,1977883720,20100,20100,20100,20100,0
20231128,191400,1977883720,20100,20100,20100,20100,0
20231128,191300,1977883720,20100,20100,20100,20100,0
20231128,191200,1977883720,20100,20100,20100,20100,1742
20231128,191100,1977883720,20100,20100,20100,20100,0
20231128,191000,1977883720,20100,20100,20100,20100,0
20231128,190900,1977883720,20100,20100,20100,20100,0
20231128,190800,1977883720,20100,20100,20100,20100,0
20231128,190700,1977883720,20100,20100,20100,20100,0
20231128,190600,1977883720,20100,20100,20100,20100,0
20231128,190500,1977883720,20100,20100,20100,20100,0
20231128,190400,1977883720,20100,20100,20100,20100,0
20231128,190300,1977883720,20100,20100,20100,20100,0
20231128,190200,1977883720,20100,20100,20100,20100,0
20231128,190100,1977883720,20100,20100,20100,20100,0
20231128,190000,1977883720,20100,20100,20100,20100,0
20231128,185900,1977883720,20100,20100,20100,20100,0
20231128,185800,1977883720,20100,20100,20100,20100,0
20231128,185700,1977883720,20100,20100,20100,20100,0
20231128,185600,1977883720,20100,20100,20100,20100,0
20231128,185500,1977883720,20100,20100,20100,20100,0
20231128,185400,1977883720,20100,20100,20100,20100,0
20231128,185300,1977883720,20100,20100,20100,20100,0
20231128,185200,1977883720,20100,20100,20100,20100,0
20231128,185100,1977883720,20100,20100,20100,20100,0
20231128,185000,1977883720,20100,20100,20100,20100,0
20231128,184900,1977883720,20100,20100,20100,20100,0
20231128,184800,1977883720,20100,20100,20100,20100,0
20231128,184700,1977883720,20100,20100,20100,20100,0
20231128,184600,1977883720,20100,20100,20100,20100,0
20231128,184500,1977883720,20100,20100,20100,20100,0
20231128,184400,1977883720,20100,20100,20100,20100,0
20231128,184300,1977883720,20100,20100,20100,20100,0
20231128,184200,1977883720,20100,20100,20100,20100,1742
20231128,184100,1977883720,20100,20100,20100,20100,0
20231128,184000,1977883720,20100,20100,20100,20100,0
20231128,183900,1977883720,20100,20100,20100,20100,0
20231128,183800,1977883720,20100,20100,20100,20100,0
20231128,183700,1977883720,20100,20100,20100,20100,0
20231128,183600,1977883720,20100,20100,20100,20100,0
20231128,183500,1977883720,20100,20100,20100,20100,0
20231128,183400,1977883720,20100,20100,20100,20100,0
20231128,183300,1977883720,20100,20100,20100,20100,0
20231128,183200,1977883720,20100,20100,20100,20100,0
20231128,183100,1977883720,20100,20100,20100,20100,0
20231128,183000,1977883720,20100,20100,20100,20100,0
20231128,182900,1977883720,20100,20100,20100,20100,0
20231128,182800,1977883720,20100,20100,20100,20100,0
20231128,182700,1977883720,20100,20100,20100,20100,0
20231128,182600,1977883720,20100,20100,20100,20100,0
20231128,182500,1977883720,20100,20100,20100,20100,0
20231128,182400,1977883720,20100,20100,20100,20100,0
20231128,182300,1977883720,20100,20100,20100,20100,0
20231128,182200,1977883720,20100,20100,20100,20100,0
20231128,182100,1977883720,20100,20100,20100,20100,0
20231128,182000,1977883720,20100,20100,20100,20100,0
20231128,181900,1977883720,20100,20100,20100,20100,0
20231128,181800,1977883720,20100,20100,20100,20100,0
20231128,181700,1977883720,20100,20100,20100,20100,0
20231128,181600,1977883720,20100,20100,20100,20100,0
20231128,181500,1977883720,20100,20100,20100,20100,0
20231128,181400,1977883720,20100,20100,20100,20100,0
20231128,181300,1977883720,20100,20100,20100,20100,0
20231128,181200,1977883720,20100,20100,20100,20100,1742
20231128,181100,1977883720,20100,20100,20100,20100,0
20231128,181000,1977883720,20100,20100,20100,20100,0
20231128,180900,1977883720,20100,20100,20100,20100,0
20231128,180800,1977883720,20100,20100,20100,20100,0
20231128,180700,1977883720,20100,20100,20100,20100,0
20231128,180600,1977883720,20100,20100,20100,20100,0
20231128,180500,1977883720,20100,20100,20100,20100,0
20231128,180400,1977883720,20100,20100,20100,20100,0
20231128,180300,1977883720,20100,20100,20100,20100,0
20231128,180200,1977883720,20100,20100,20100,20100,0
20231128,180100,1977883720,20100,20100,20100,20100,0
20231128,180000,1977883720,20100,20100,20100,20100,0
20231128,175900,1977883720,20100,20100,20100,20100,0
20231128,175800,1977883720,20100,20100,20100,20100,0
20231128,175700,1977883720,20100,20100,20100,20100,0
20231128,175600,1977883720,20100,20100,20100,20100,0
20231128,175500,1977883720,20100,20100,20100,20100,0
20231128,175400,1977883720,20100,20100,20100,20100,0
20231128,175300,1977883720,20100,20100,20100,20100,0
20231128,175200,1977883720,20100,20100,20100,20100,0
20231128,175100,1977883720,20100,20100,20100,20100,0
20231128,175000,1977883720,20100,20100,20100,20100,0
20231128,174900,1977883720,20100,20100,20100,20100,0
20231128,174800,1977883720,20100,20100,20100,20100,0
20231128,174700,1977883720,20100,20100,20100,20100,0
20231128,174600,1977883720,20100,20100,20100,20100,0
20231128,174500,1977883720,20100,20100,20100,20100,0
20231128,174400,1977883720,20100,20100,20100,20100,0
20231128,174300,1977883720,20100,20100,20100,20100,0
20231128,174200,1977883720,20100,20100,20100,20100,1742
20231128,174100,1977883720,20100,20100,20100,20100,0
20231128,174000,1977883720,20100,20100,20100,20100,0
20231128,173900,1977883720,20100,20100,20100,20100,0
20231128,173800,1977883720,20100,20100,20100,20100,0
20231128,173700,1977883720,20100,20100,20100,20100,0
20231128,173600,1977883720,20100,20100,20100,20100,0
20231128,173500,1977883720,20100,20100,20100,20100,0
20231128,173400,1977883720,20100,20100,20100,20100,0
20231128,173300,1977883720,20100,20100,20100,20100,0
20231128,173200,1977883720,20100,20100,20100,20100,0
20231128,173100,1977883720,20100,20100,20100,20100,0
20231128,173000,1977883720,20100,20100,20100,20100,0
20231128,172900,1977883720,20100,20100,20100,20100,0
20231128,172800,1977883720,20100,20100,20100,20100,0
20231128,172700,1977883720,20100,20100,20100,20100,0
20231128,172600,1977883720,20100,20100,20100,20100,0
20231128,172500,1977883720,20100,20100,20100,20100,0
20231128,172400,1977883720,20100,20100,20100,20100,0
20231128,172300,1977883720,20100,20100,20100,20100,0
20231128,172200,1977883720,20100,20100,20100,20100,0
20231128,172100,1977883720,20100,20100,20100,20100,0
20231128,172000,1977883720,20100,20100,20100,20100,0
20231128,171900,1977883720,20100,20100,20100,20100,0
20231128,171800,1977883720,20100,20100,20100,20100,0
20231128,171700,1977883720,20100,20100,20100,20100,0
20231128,171600,1977883720,20100,20100,20100,20100,0
20231128,171500,1977883720,20100,20100,20100,20100,0
20231128,171400,1977883720,20100,20100,20100,20100,0
20231128,171300,1977883720,20100,20100,20100,20100,0
20231128,171200,1977883720,20100,20100,20100,20100,1742
20231128,171100,1977883720,20100,20100,20100,20100,0
20231128,171000,1977883720,20100,20100,20100,20100,0
20231128,170900,1977883720,20100,20100,20100,20100,0
20231128,170800,1977883720,20100,20100,20100,20100,0
20231128,170700,1977883720,20100,20100,20100,20100,0
20231128,170600,1977883720,20100,20100,20100,20100,0
20231128,170500,1977883720,20100,20100,20100,20100,0
20231128,170400,1977883720,20100,20100,20100,20100,0
20231128,170300,1977883720,20100,20100,20100,20100,0
20231128,170200,1977883720,20100,20100,20100,20100,0
20231128,170100,1977883720,20100,20100,20100,20100,0
20231128,170000,1977883720,20100,20100,20100,20100,0
20231128,165900,1977883720,20100,20100,20100,20100,0
20231128,165800,1977883720,20100,20100,20100,20100,0
20231128,165700,1977883720,20100,20100,20100,20100,0
20231128,165600,1977883720,20100,20100,20100,20100,0
20231128,165500,1977883720,20100,20100,20100,20100,0
20231128,165400,1977883720,20100,20100,20100,20100,0
20231128,165300,1977883720,20100,20100,20100,20100,0
20231128,165200,1977883720,20100,20100,20100,20100,0
20231128,165100,1977883720,20100,20100,20100,20100,0
20231128,165000,1977883720,20100,20100,20100,20100,0
20231128,164900,1977883720,20100,20100,20100,20100,0
20231128,164800,1977883720,20100,20100,20100,20100,0
20231128,164700,1977883720,20100,20100,20100,20100,0
20231128,164600,1977883720,20100,20100,20100,20100,0
20231128,164500,1977883720,20100,20100,20100,20100,0
20231128,164400,1977883720,20100,20100,20100,20100,0
20231128,164300,1977883720,20100,20100,20100,20100,0
20231128,164200,1977883720,20100,20100,20100,20100,1742
20231128,164100,1977883720,20100,20100,20100,20100,0
20231128,164000,1977883720,20100,20100,20100,20100,0
20231128,163900,1977883720,20100,20100,20100,20100,0
20231128,163800,1977883720,20100,20100,20100,20100,0
20231128,163700,1977883720,20100,20100,20100,20100,0
20231128,163600,1977883720,20100,20100,20100,20100,0
20231128,163500,1977883720,20100,20100,20100,20100,0
20231128,163400,1977883720,20100,20100,20100,20100,0
20231128,163300,1977883720,20100,20100,20100,20100,0
20231128,163200,1977883720,20100,20100,20100,20100,0
20231128,163100,1977883720,20100,20100,20100,20100,0
20231128,163000,1977883720,20100,20100,20100,20100,0
20231128,162900,1977883720,20100,20100,20100,20100,0
20231128,162800,1977883720,20100,20100,20100,20100,0
20231128,162700,1977883720,20100,20100,20100,20100,0
20231128,162600,1977883720,20100,20100,20100,20100,0
20231128,162500,1977883720,20100,20100,20100,20100,0
20231128,162400,1977883720,20100,20100,20100,20100,0
20231128,162300,1977883720,20100,20100,20100,20100,0
20231128,162200,1977883720,20100,20100,20100,20100,0
20231128,162100,1977883720,20100,20100,20100,20100,0
20231128,162000,1977883720,20100,20100,20100,20100,0
20231128,161900,1977883720,20100,20100,20100,20100,0
20231128,161800,1977883720,20100,20100,20100,20100,0
20231128,161700,1977883720,20100,20100,20100,20100,0
20231128,161600,1977883720,20100,20100,20100,20100,0
20231128,161500,1977883720,20100,20100,20100,20100,0
20231128,161400,1977883720,20100,20100,20100,20100,0
20231128,161300,1977883720,20100,20100,20100,20100,0
20231128,161200,1977883720,20100,20100,20100,20100,1742
20231128,161100,1977883720,20100,20100,20100,20100,0
20231128,161000,1977883720,20100,20100,20100,20100,0
20231128,160900,1977883720,20100,20100,20100,20100,0
20231128,160800,1977883720,20100,20100,20100,20100,0
20231128,160700,1977883720,20100,20100,20100,20100,0
20231128,160600,1977883720,20100,20100,20100,20100,0
20231128,160500,1977883720,20100,20100,20100,20100,0
20231128,160400,1977883720,20100,20100,20100,20100,0
20231128,160300,1977883720,20100,20100,20100,20100,0
20231128,160200,1977883720,20100,20100,20100,20100,0
20231128,160100,1977883720,20100,20100,20100,20100,0
20231128,160000,1977883720,20100,20100,20100,20100,0
20231128,155900,1977883720,20100,20100,20100,20100,0
20231128,155800,1977883720,20100,20100,20100,20100,0
20231128,155700,1977883720,20100,20100,20100,20100,0
20231128,155600,1977883720,20100,20100,20100,20100,0
20231128,155500,1977883720,20100,20100,20100,20100,0
20231128,155400,1977883720,20100,20100,20100,20100,0
20231128,155300,1977883720,20100,20100,20100,20100,0
20231128,155200,1977883720,20100,20100,20100,20100,0
20231128,155100,1977883720,20100,20100,20100,20100,0
20231128,155000,1977883720,20100,20100,20100,20100,0
20231128,154900,1977883720,20100,20100,20100,20100,0
20231128,154800,1977883720,20100,20100,20100,20100,0
20231128,154700,1977883720,20100,20100,20100,20100,0
20231128,154600,1977883720,20100,20100,20100,20100,0
20231128,154500,1977883720,20100,20100,20100,20100,0
20231128,154400,1977883720,20100,20100,20100,20100,0
20231128,154300,1977883720,20100,20100,20100,20100,0
20231128,154200,1977883720,20100,20100,20100,20100,1742
20231128,154100,1977883720,20100,20100,20100,20100,0
20231128,154000,1977883720,20100,20100,20100,20100,0
20231128,153900,1977883720,20100,20100,20100,20100,0
20231128,153800,1977883720,20100,20100,20100,20100,0
20231128,153700,1977883720,20100,20100,20100,20100,0
20231128,153600,1977883720,20100,20100,20100,20100,0
20231128,153500,1977883720,20100,20100,20100,20100,0
20231128,153400,1977883720,20100,20100,20100,20100,0
20231128,153300,1977883720,20100,20100,20100,20100,0
20231128,153200,1977883720,20100,20100,20100,20100,0
20231128,153100,1977883720,20100,20100,20100,20100,0
20231128,153000,1977883720,20100,20100,20100,20100,1742
20231128,152900,1942869520,20050,20050,20050,20050,0
20231128,152800,1942869520,20050,20050,20050,20050,0
20231128,152700,1942869520,20050,20050,20050,20050,0
20231128,152600,1942869520,20050,20050,20050,20050,0
20231128,152500,1942869520,20050,20050,20050,20050,0
20231128,152400,1942869520,20050,20050,20050,20050,0
20231128,152300,1942869520,20050,20050,20050,20050,0
20231128,152200,1942869520,20050,20050,20050,20050,0
20231128,152100,1942869520,20050,20050,20050,20050,0
20231128,152000,1942869520,20050,20050,20050,20050,0
20231128,151900,1942869520,20050,20150,20150,20050,230
20231128,151800,1938242820,20150,20150,20150,20150,0
20231128,151700,1938242820,20150,20200,20200,20050,2005
20231128,151600,1898024170,20150,20150,20200,20150,1249
20231128,151500,1872854470,20150,20150,20150,20150,11
20231128,151400,1872632820,20100,20100,20150,20100,172
20231128,151300,1869175570,20050,20250,20250,20050,2834
20231128,151200,1812176120,20250,20250,20250,20200,114
20231128,151100,1809872570,20250,20200,20250,20200,140
20231128,151000,1807038570,20200,20200,20200,20150,1740
20231128,150900,1771890920,20200,20200,20200,20150,210
20231128,150800,1767649370,20200,20150,20200,20150,118
20231128,150700,1765266570,20200,20150,20200,20150,643
20231128,150600,1752307920,20100,20150,20150,20100,171
20231128,150500,1748862620,20150,20100,20150,20100,25
20231128,150400,1748359770,20150,20100,20150,20100,7
20231128,150300,1748219020,20150,20100,20150,20100,108
20231128,150200,1746048120,20100,20150,20150,20050,656
20231128,150100,1732862820,20100,20150,20150,20100,157
20231128,150000,1729706270,20150,20100,20150,20100,249
20231128,145900,1724696270,20150,20100,20150,20100,70
20231128,145800,1723285870,20100,20150,20150,20100,19
20231128,145700,1722903420,20150,20150,20150,20100,101
20231128,145600,1720868670,20150,20150,20150,20100,332
20231128,145500,1714179820,20150,20150,20200,20150,2439
20231128,145400,1665032370,20150,20200,20200,20150,10
20231128,145300,1664830670,20200,20200,20200,20150,283
20231128,145200,1659121770,20200,20150,20200,20150,2924
20231128,145100,1600057070,20200,20100,20200,20100,584
20231128,145000,1588289270,20150,20200,20200,20100,185
20231128,144900,1584559020,20200,20150,20200,20100,379
20231128,144800,1576925670,20150,20150,20150,20100,847
20231128,144700,1559858670,20100,20100,20150,20100,156
20231128,144600,1556722970,20100,20100,20150,20100,745
20231128,144500,1541736320,20150,20150,20150,20100,60
20231128,144400,1540530120,20100,20150,20150,20100,3
20231128,144300,1540469720,20100,20050,20150,20050,152
20231128,144200,1537414520,20100,20050,20100,20050,540
20231128,144100,1526582370,20050,20050,20050,20050,459
20231128,144000,1517379420,20050,20050,20100,20050,41
20231128,143900,1516557020,20100,20050,20150,20050,1332
20231128,143800,1489783820,20100,20050,20150,20050,125
20231128,143700,1487271270,20050,20100,20150,20050,483
20231128,143600,1477562920,20100,20100,20100,20050,12
20231128,143500,1477321770,20100,20150,20150,20050,128
20231128,143400,1474745770,20050,20150,20150,20050,789
20231128,143300,1458908020,20150,20200,20200,20150,2856
20231128,143200,1401314970,20200,20150,20200,20150,939
20231128,143100,1382352320,20100,20200,20200,20100,1132
20231128,143000,1359517570,20150,20150,20200,20150,305
20231128,142900,1353358570,20150,20250,20250,20150,868
20231128,142800,1335823870,20250,20100,20250,20100,3030
20231128,142700,1274619970,20150,20000,20150,19990,4050
20231128,142600,1193339740,19990,19990,19990,19990,329
20231128,142500,1186763030,19980,19990,19990,19980,19
20231128,142400,1186383240,19990,20000,20000,19990,447
20231128,142300,1177446950,19960,20000,20000,19960,23
20231128,142200,1176986990,20000,19950,20000,19950,443
20231128,142100,1168127050,19950,19950,19950,19950,185
20231128,142000,1164436300,19950,19980,20000,19950,1560
20231128,141900,1133257380,19970,19950,19970,19920,885
20231128,141800,1115586850,19940,19900,19940,19900,59
20231128,141700,1114410580,19910,19900,19910,19900,67
20231128,141600,1113077120,19900,19880,19900,19880,23
20231128,141500,1112619840,19880,19880,19880,19880,1
20231128,141400,1112599960,19880,19880,19880,19880,2
20231128,141300,1112560200,19910,19910,19910,19910,44
20231128,141200,1111684160,19920,19920,19920,19920,1
20231128,141100,1111664240,19910,19880,19910,19830,859
20231128,141000,1094581700,19880,19830,19880,19830,21
20231128,140900,1094164370,19870,19830,19870,19830,3
20231128,140800,1094104800,19820,19820,19820,19820,1
20231128,140700,1094084980,19810,19820,19830,19810,117
20231128,140600,1091764920,19810,19840,19840,19810,200
20231128,140500,1087798490,19830,19830,19830,19830,1
20231128,140400,1087778660,19830,19830,19830,19830,0
20231128,140300,1087778660,19830,19830,19830,19830,1
20231128,140200,1087758830,19880,19810,19880,19810,3
20231128,140100,1087699270,19880,19820,19880,19790,459
20231128,140000,1078609800,19810,19810,19810,19810,201
20231128,135900,1074627990,19810,19830,19830,19810,524
20231128,135800,1064244840,19840,19850,19850,19830,602
20231128,135700,1052305210,19840,19850,19860,19840,177
20231128,135600,1048793110,19850,19870,19870,19850,204
20231128,135500,1044743170,19870,19870,19870,19870,103
20231128,135400,1042696560,19870,19870,19870,19870,2
20231128,135300,1042656820,19870,19890,19890,19870,352
20231128,135200,1035656640,19900,19910,19910,19900,252
20231128,135100,1030641330,19900,19910,19910,19900,180
20231128,135000,1027057550,19910,19900,19910,19900,3
20231128,134900,1026997840,19900,19900,19900,19900,2
20231128,134800,1026958040,19910,19910,19910,19900,204
20231128,134700,1022896420,19910,19900,19950,19900,41
20231128,134600,1022078560,19890,19890,19890,19890,3
20231128,134500,1022018890,19890,19930,19940,19890,314
20231128,134400,1015765120,19940,19940,19940,19930,301
20231128,134300,1009763190,19940,19960,19960,19940,34
20231128,134200,1009084770,19960,19960,19960,19960,71
20231128,134100,1007667610,19960,19950,19960,19950,318
20231128,134000,1001321700,19950,19950,19950,19950,36
20231128,133900,1000603500,19940,19940,19940,19940,3
20231128,133800,1000543680,19930,19930,19930,19930,2
20231128,133700,1000503820,19930,19930,19930,19930,3
20231128,133600,1000444030,19900,19900,19930,19900,4
20231128,133500,1000364400,19900,19900,19900,19900,1
20231128,133400,1000344500,19900,19900,19900,19900,2
20231128,133300,1000304700,19900,19900,19900,19900,2
20231128,133200,1000264900,19900,19900,19900,19900,2
20231128,133100,1000225100,19900,19890,19900,19890,23
20231128,133000,999767410,19950,19890,19950,19890,33
20231128,132900,999109120,19890,19890,19940,19890,12
20231128,132800,998869980,19890,19890,19890,19890,101
20231128,132700,996861090,19900,19900,19900,19890,69
20231128,132600,995488000,19900,19890,19900,19890,16
20231128,132500,995169660,19890,19900,19900,19890,32
20231128,132400,994532870,19900,19900,19900,19900,19
20231128,132300,994154770,19890,19890,19890,19890,1
20231128,132200,994134880,19890,19920,19920,19890,120
20231128,132100,991745130,19920,19920,19930,19920,63
20231128,132000,990490070,19920,19920,19920,19920,1
20231128,131900,990470150,19920,19920,19920,19920,3
20231128,131800,990410390,19920,19920,19920,19920,20
20231128,131700,990011990,19920,19920,19920,19920,132
20231128,131600,987382550,19920,19920,19920,19920,1
20231128,131500,987362630,19920,19920,19920,19920,41
20231128,131400,986545910,19920,19920,19920,19920,2
20231128,131300,986506070,19920,19930,19930,19920,25
20231128,131200,986007920,19920,19930,19960,19920,33
20231128,131100,985350220,19970,19920,19970,19910,109
20231128,131000,983179690,19910,19910,19910,19910,1
20231128,130900,983159780,19970,19970,19970,19970,31
20231128,130800,982540710,19910,19970,19970,19910,11
20231128,130700,982321100,19910,19910,19920,19910,101
20231128,130600,980310160,19980,19910,19980,19910,482
20231128,130500,970682470,19910,19910,19910,19910,0
20231128,130400,970682470,19910,19910,19910,19900,46
20231128,130300,969766620,19900,19870,19900,19870,555
20231128,130200,958737150,19870,19840,19870,19840,140
20231128,130100,955955740,19840,19830,19840,19830,270
20231128,130000,950598950,19820,19820,19820,19820,19
20231128,125900,950222370,19810,19810,19810,19810,1
20231128,125800,950202560,19810,19810,19810,19810,1
20231128,125700,950182750,19830,19820,19830,19820,7
20231128,125600,950043990,19810,19810,19810,19810,0
20231128,125500,950043990,19810,19820,19820,19810,247
20231128,125400,945148760,19840,19820,19840,19820,2
20231128,125300,945109100,19820,19820,19820,19820,1
20231128,125200,945089280,19820,19820,19820,19820,0
20231128,125100,945089280,19820,19820,19820,19820,1
20231128,125000,945069460,19820,19820,19820,19820,1
20231128,124900,945049640,19810,19810,19810,19810,1
20231128,124800,945029830,19800,19800,19800,19800,50
20231128,124700,944039830,19800,19800,19800,19800,101
20231128,124600,942040030,19800,19790,19800,19790,1005
20231128,124500,922142040,19800,19800,19800,19800,446
20231128,124400,913311240,19800,19800,19800,19800,0
20231128,124300,913311240,19800,19810,19830,19800,200
20231128,124200,909348490,19820,19830,19830,19820,186
20231128,124100,905660770,19830,19860,19860,19830,39
20231128,124000,904886260,19840,19850,19850,19840,68
20231128,123900,903536920,19860,19860,19860,19860,3
20231128,123800,903477340,19850,19860,19860,19850,3
20231128,123700,903417770,19860,19830,19860,19830,34
20231128,123600,902742580,19840,19850,19850,19840,179
20231128,123500,899190240,19850,19860,19860,19850,11
20231128,123400,898971870,19850,19850,19850,19850,1
20231128,123300,898952020,19850,19850,19850,19850,1
20231128,123200,898932170,19850,19850,19850,19850,1
20231128,123100,898912320,19850,19860,19860,19850,94
20231128,123000,897045500,19860,19870,19870,19860,408
20231128,122900,888938650,19870,19880,19880,19870,201
20231128,122800,884944560,19900,19880,19900,19880,52
20231128,122700,883909780,19880,19890,19890,19880,75
20231128,122600,882418340,19890,19890,19890,19890,1
20231128,122500,882398450,19890,19890,19900,19890,6
20231128,122400,882279090,19890,19890,19890,19890,4
20231128,122300,882199530,19890,19890,19890,19890,26
20231128,122200,881682390,19890,19890,19890,19890,10
20231128,122100,881483490,19890,19910,19910,19890,302
20231128,122000,875475430,19910,19910,19910,19910,111
20231128,121900,873265420,19910,19910,19910,19910,1
20231128,121800,873245510,19980,19910,19980,19910,47
20231128,121700,872309240,19910,19910,19910,19910,4
20231128,121600,872229600,19910,19930,19930,19910,605
20231128,121500,860179340,19930,19930,19930,19930,2
20231128,121400,860139480,19930,19930,19930,19930,23
20231128,121300,859681090,19930,19940,19940,19930,17
20231128,121200,859342120,19940,19970,19970,19940,101
20231128,121100,857327000,19980,19980,19980,19970,119
20231128,121000,854949410,19980,19980,19980,19980,5
20231128,120900,854849510,19980,19980,19980,19980,18
20231128,120800,854489870,19980,19990,19990,19980,3
20231128,120700,854429920,19980,19980,19980,19980,212
20231128,120600,850194160,19950,19960,19960,19950,3
20231128,120500,850134300,19960,19980,19980,19960,53
20231128,120400,849075400,19980,19980,19980,19980,6
20231128,120300,848955520,19970,19970,19970,19970,224
20231128,120200,844482240,19970,19970,19970,19970,67
20231128,120100,843144250,19970,19970,19970,19970,20
20231128,120000,842744850,19970,19970,19970,19970,1
20231128,115900,842724880,19970,19980,19990,19970,449
20231128,115800,833757370,19980,19980,19980,19980,100
20231128,115700,831759370,19980,19980,19980,19980,8
20231128,115600,831599530,19970,19970,19970,19970,0
20231128,115500,831599530,19970,19990,19990,19970,64
20231128,115400,830320370,19970,19970,19970,19970,200
20231128,115300,826326370,19970,19970,19970,19970,20
20231128,115200,825926970,19970,19970,19970,19970,268
20231128,115100,820575010,19970,19990,19990,19970,428
20231128,115000,812025170,20000,20000,20000,20000,20
20231128,114900,811625170,20000,19990,20000,19990,23
20231128,114800,811165250,19990,19990,19990,19990,59
20231128,114700,809985840,19990,19990,19990,19990,101
20231128,114600,807966850,19990,19990,19990,19990,0
20231128,114500,807966850,19990,20000,20000,19990,61
20231128,114400,806747430,20000,19990,20000,19990,466
20231128,114300,797429550,19990,19980,19990,19980,58
20231128,114200,796270150,19970,19970,19970,19970,0
20231128,114100,796270150,19970,19970,19970,19970,1
20231128,114000,796250180,19990,19990,19990,19990,73
20231128,113900,794790910,19990,19990,19990,19990,0
20231128,113800,794790910,19990,19930,19990,19930,505
20231128,113700,784701580,19930,19930,19930,19930,25
20231128,113600,784203330,19930,19930,19930,19930,25
20231128,113500,783705080,19930,19960,19960,19930,160
20231128,113400,780512290,19980,19980,19980,19980,108
20231128,113300,778354450,19980,19960,19980,19960,26
20231128,113200,777835110,19960,19960,19960,19960,102
20231128,113100,775799190,19920,19920,19920,19920,10
20231128,113000,775599990,19910,19910,19910,19910,0
20231128,112900,775599990,19910,19960,19960,19910,9
20231128,112800,775420700,19960,19960,19960,19960,36
20231128,112700,774702140,19960,19960,19960,19960,30
20231128,112600,774103340,19960,19960,19960,19960,1
20231128,112500,774083380,19990,19980,19990,19980,328
20231128,112400,767529710,19990,19960,19990,19960,546
20231128,112300,756624420,19960,19910,19960,19910,593
20231128,112200,744806830,19860,19870,19870,19850,79
20231128,112100,743237600,19920,19920,19920,19920,86
20231128,112000,741524480,19930,19930,19930,19930,82
20231128,111900,739890220,19930,19920,19930,19920,40
20231128,111800,739093230,19900,19850,19900,19840,58
20231128,111700,737941140,19890,19890,19890,19850,162
20231128,111600,734719040,19890,19890,19890,19890,193
20231128,111500,730880270,19850,19850,19890,19850,94
20231128,111400,729010690,19840,19850,19850,19840,27
20231128,111300,728474860,19840,19850,19850,19840,205
20231128,111200,724405790,19850,19850,19850,19850,2
20231128,111100,724366090,19850,19850,19850,19850,37
20231128,111000,723631640,19840,19840,19840,19840,3
20231128,110900,723572120,19840,19790,19840,19790,483
20231128,110800,714011150,19760,19720,19760,19720,1390
20231128,110700,686557720,19720,19720,19720,19710,288
20231128,110600,680878600,19710,19700,19710,19700,17
20231128,110500,680543540,19700,19700,19700,19700,0
20231128,110400,680543540,19700,19710,19710,19700,500
20231128,110300,670692370,19720,19710,19720,19710,230
20231128,110200,666158650,19720,19760,19760,19720,939
20231128,110100,647629030,19760,19790,19790,19760,39
20231128,110000,646857400,19770,19790,19790,19770,22
20231128,105900,646422040,19790,19790,19790,19790,40
20231128,105800,645630440,19760,19760,19760,19760,29
20231128,105700,645057400,19760,19760,19760,19760,1
20231128,105600,645037640,19760,19760,19760,19760,0
20231128,105500,645037640,19760,19760,19760,19760,102
20231128,105400,643022120,19740,19740,19740,19740,10
20231128,105300,642824720,19760,19740,19760,19740,11
20231128,105200,642607560,19730,19760,19760,19730,13
20231128,105100,642350980,19720,19720,19720,19720,0
20231128,105000,642350980,19720,19710,19720,19710,33
20231128,104900,641700250,19710,19730,19730,19710,363
20231128,104800,634543610,19730,19730,19730,19730,200
20231128,104700,630597610,19730,19730,19730,19730,8
20231128,104600,630439770,19730,19720,19850,19720,104
20231128,104500,628387750,19720,19740,19740,19720,273
20231128,104400,623002020,19840,19750,19840,19750,205
20231128,104300,618952820,19750,19750,19750,19750,70
20231128,104200,617570320,19750,19780,19780,19750,430
20231128,104100,609077790,19750,19750,19750,19750,0
20231128,104000,609077790,19750,19810,19830,19750,904
20231128,103900,591192870,19790,19790,19790,19790,1
20231128,103800,591173080,19790,19780,19790,19780,444
20231128,103700,582389110,19750,19750,19750,19750,15
20231128,103600,582092860,19790,19790,19790,19790,43
20231128,103500,581241890,19790,19790,19790,19790,1
20231128,103400,581222100,19790,19790,19790,19790,0
20231128,103300,581222100,19790,19750,19790,19750,169
20231128,103200,577884270,19750,19780,19780,19750,14
20231128,103100,577607580,19790,19790,19790,19790,6
20231128,103000,577488840,19790,19790,19810,19790,273
20231128,102900,572085330,19790,19790,19800,19790,104
20231128,102800,570027090,19790,19810,19810,19790,74
20231128,102700,568562110,19790,19800,19800,19790,57
20231128,102600,567434060,19810,19810,19810,19810,0
20231128,102500,567434060,19810,19810,19810,19810,22
20231128,102400,566998240,19810,19810,19810,19810,0
20231128,102300,566998240,19810,19790,19810,19790,150
20231128,102200,564029720,19720,19720,19720,19720,45
20231128,102100,563142320,19780,19780,19780,19780,9
20231128,102000,562964300,19780,19780,19780,19780,3
20231128,101900,562904960,19780,19780,19780,19780,1
20231128,101800,562885180,19720,19720,19720,19720,10
20231128,101700,562687980,19720,19720,19720,19720,184
20231128,101600,559059500,19720,19720,19720,19720,90
20231128,101500,557284700,19780,19780,19790,19780,48
20231128,101400,556335250,19720,19780,19780,19720,3
20231128,101300,556275970,19730,19790,19790,19730,58
20231128,101200,555130900,19820,19820,19820,19820,0
20231128,101100,555130900,19820,19810,19820,19810,295
20231128,101000,549285250,19690,19690,19690,19690,13
20231128,100900,549029280,19700,19710,19730,19700,1336
20231128,100800,522696920,19710,19710,19720,19700,817
20231128,100700,506598840,19710,19730,19730,19710,42
20231128,100600,505770650,19720,19740,19740,19720,232
20231128,100500,501193250,19740,19740,19740,19740,0
20231128,100400,501193250,19740,19750,19750,19740,145
20231128,100300,498330850,19810,19750,19810,19750,257
20231128,100200,493255040,19750,19790,19800,19750,323
20231128,100100,486873070,19790,19790,19790,19790,7
20231128,100000,486734540,19760,19760,19760,19760,93
20231128,095900,484896860,19760,19850,19850,19760,105
20231128,095800,482812930,19870,19770,19870,19770,101
20231128,095700,480816060,19750,19740,19750,19730,212
20231128,095600,476631950,19750,19760,19800,19750,252
20231128,095500,471645050,19750,19810,19810,19750,1888
20231128,095400,434267210,19810,19830,19830,19810,234
20231128,095300,429630960,19840,19840,19840,19840,127
20231128,095200,427111280,19840,19890,19890,19840,93
20231128,095100,425265030,19890,19890,19890,19850,127
20231128,095000,422740000,19890,19900,19900,19890,255
20231128,094900,417666670,19900,19920,19940,19900,377
20231128,094800,410157130,19920,19940,19940,19920,190
20231128,094700,406371430,19950,19960,19960,19950,51
20231128,094600,405353970,19960,19990,19990,19960,333
20231128,094500,398704290,20000,20000,20000,20000,0
20231128,094400,398704290,20000,19950,20000,19950,92
20231128,094300,396864790,20050,20050,20050,19940,313
20231128,094200,390590180,19910,20000,20050,19900,3319
20231128,094100,324510590,20000,20000,20000,20000,527
20231128,094000,313970590,20050,20000,20050,20000,352
20231128,093900,306913340,20000,19990,20000,19990,87
20231128,093800,305173410,19970,19950,19990,19950,534
20231128,093700,294510830,19940,19940,19950,19940,259
20231128,093600,289344370,19940,19910,19940,19910,1227
20231128,093500,264909900,19910,19890,19910,19890,371
20231128,093400,257523980,19840,19840,19840,19840,40
20231128,093300,256730380,19840,19800,19840,19800,260
20231128,093200,251582340,19740,19730,19740,19730,25
20231128,093100,251088990,19800,19800,19800,19800,2
20231128,093000,251049390,19710,19710,19710,19710,20
20231128,092900,250655190,19710,19700,19770,19700,27
20231128,092800,250121950,19700,19770,19770,19700,34
20231128,092700,249451170,19770,19700,19770,19700,725
20231128,092600,235152920,19700,19690,19770,19690,374
20231128,092500,227770840,19680,19660,19680,19650,106
20231128,092400,225687620,19660,19660,19660,19660,40
20231128,092300,224901220,19650,19650,19650,19650,190
20231128,092200,221167720,19650,19650,19650,19650,7
20231128,092100,221030170,19650,19680,19680,19650,701
20231128,092000,207251970,19680,19670,19680,19650,265
20231128,091900,202041620,19660,19760,19760,19660,1397
20231128,091800,174546860,19770,19830,19830,19770,277
20231128,091700,169061710,19830,19830,19830,19830,2
20231128,091600,169022050,19830,19850,19850,19830,138
20231128,091500,166284860,19840,19900,19900,19840,129
20231128,091400,163719260,19820,19820,19820,19820,30
20231128,091300,163124660,19820,19950,19950,19810,405
20231128,091200,155078420,19950,19950,19950,19950,251
20231128,091100,150070970,19960,19810,19960,19810,45
20231128,091000,149177120,19800,19890,19890,19800,125
20231128,090900,146692130,19890,19950,19950,19890,745
20231128,090800,131854690,19950,19900,19950,19900,518
20231128,090700,121527980,19890,19920,19920,19880,89
20231128,090600,119756300,19920,19710,19920,19710,1496
20231128,090500,90021420,19700,19600,19700,19600,81
20231128,090400,88432220,19650,19580,19650,19570,290
20231128,090300,82739530,19600,19580,19600,19580,769
20231128,090200,67681510,19570,19570,19640,19560,251
20231128,090100,62770080,19650,19700,19700,19550,2659
20231128,090000,10412050,19700,19800,19800,19700,527