006890/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,184900,1227879880,11160,11160,11160,11160,4736
20250115,184800,1227879880,11160,11160,11160,11160,0
20250115,184700,1227879880,11160,11160,11160,11160,0
20250115,184600,1227879880,11160,11160,11160,11160,0
20250115,184500,1227879880,11160,11160,11160,11160,0
20250115,184400,1227879880,11160,11160,11160,11160,0
20250115,184300,1227879880,11160,11160,11160,11160,0
20250115,184200,1227879880,11160,11160,11160,11160,0
20250115,184100,1227879880,11160,11160,11160,11160,0
20250115,184000,1227879880,11160,11160,11160,11160,0
20250115,183900,1227879880,11160,11160,11160,11160,0
20250115,183800,1227879880,11160,11160,11160,11160,0
20250115,183700,1227879880,11160,11160,11160,11160,0
20250115,183600,1227879880,11160,11160,11160,11160,0
20250115,183500,1227879880,11160,11160,11160,11160,0
20250115,183400,1227879880,11160,11160,11160,11160,0
20250115,183300,1227879880,11160,11160,11160,11160,0
20250115,183200,1227879880,11160,11160,11160,11160,0
20250115,183100,1227879880,11160,11160,11160,11160,0
20250115,183000,1227879880,11160,11160,11160,11160,0
20250115,182900,1227879880,11160,11160,11160,11160,0
20250115,182800,1227879880,11160,11160,11160,11160,0
20250115,182700,1227879880,11160,11160,11160,11160,0
20250115,182600,1227879880,11160,11160,11160,11160,0
20250115,182500,1227879880,11160,11160,11160,11160,0
20250115,182400,1227879880,11160,11160,11160,11160,0
20250115,182300,1227879880,11160,11160,11160,11160,0
20250115,182200,1227879880,11160,11160,11160,11160,0
20250115,182100,1227879880,11160,11160,11160,11160,0
20250115,182000,1227879880,11160,11160,11160,11160,0
20250115,181900,1227879880,11160,11160,11160,11160,4736
20250115,181800,1227879880,11160,11160,11160,11160,0
20250115,181700,1227879880,11160,11160,11160,11160,0
20250115,181600,1227879880,11160,11160,11160,11160,0
20250115,181500,1227879880,11160,11160,11160,11160,0
20250115,181400,1227879880,11160,11160,11160,11160,0
20250115,181300,1227879880,11160,11160,11160,11160,0
20250115,181200,1227879880,11160,11160,11160,11160,0
20250115,181100,1227879880,11160,11160,11160,11160,0
20250115,181000,1227879880,11160,11160,11160,11160,0
20250115,180900,1227879880,11160,11160,11160,11160,0
20250115,180800,1227879880,11160,11160,11160,11160,0
20250115,180700,1227879880,11160,11160,11160,11160,0
20250115,180600,1227879880,11160,11160,11160,11160,0
20250115,180500,1227879880,11160,11160,11160,11160,0
20250115,180400,1227879880,11160,11160,11160,11160,0
20250115,180300,1227879880,11160,11160,11160,11160,0
20250115,180200,1227879880,11160,11160,11160,11160,0
20250115,180100,1227879880,11160,11160,11160,11160,0
20250115,180000,1227879880,11160,11160,11160,11160,0
20250115,175900,1227879880,11160,11160,11160,11160,0
20250115,175800,1227879880,11160,11160,11160,11160,0
20250115,175700,1227879880,11160,11160,11160,11160,0
20250115,175600,1227879880,11160,11160,11160,11160,0
20250115,175500,1227879880,11160,11160,11160,11160,0
20250115,175400,1227879880,11160,11160,11160,11160,0
20250115,175300,1227879880,11160,11160,11160,11160,0
20250115,175200,1227879880,11160,11160,11160,11160,0
20250115,175100,1227879880,11160,11160,11160,11160,0
20250115,175000,1227879880,11160,11160,11160,11160,0
20250115,174900,1227879880,11160,11160,11160,11160,4736
20250115,174800,1227879880,11160,11160,11160,11160,0
20250115,174700,1227879880,11160,11160,11160,11160,0
20250115,174600,1227879880,11160,11160,11160,11160,0
20250115,174500,1227879880,11160,11160,11160,11160,0
20250115,174400,1227879880,11160,11160,11160,11160,0
20250115,174300,1227879880,11160,11160,11160,11160,0
20250115,174200,1227879880,11160,11160,11160,11160,0
20250115,174100,1227879880,11160,11160,11160,11160,0
20250115,174000,1227879880,11160,11160,11160,11160,0
20250115,173900,1227879880,11160,11160,11160,11160,0
20250115,173800,1227879880,11160,11160,11160,11160,0
20250115,173700,1227879880,11160,11160,11160,11160,0
20250115,173600,1227879880,11160,11160,11160,11160,0
20250115,173500,1227879880,11160,11160,11160,11160,0
20250115,173400,1227879880,11160,11160,11160,11160,0
20250115,173300,1227879880,11160,11160,11160,11160,0
20250115,173200,1227879880,11160,11160,11160,11160,0
20250115,173100,1227879880,11160,11160,11160,11160,0
20250115,173000,1227879880,11160,11160,11160,11160,0
20250115,172900,1227879880,11160,11160,11160,11160,0
20250115,172800,1227879880,11160,11160,11160,11160,0
20250115,172700,1227879880,11160,11160,11160,11160,0
20250115,172600,1227879880,11160,11160,11160,11160,0
20250115,172500,1227879880,11160,11160,11160,11160,0
20250115,172400,1227879880,11160,11160,11160,11160,0
20250115,172300,1227879880,11160,11160,11160,11160,0
20250115,172200,1227879880,11160,11160,11160,11160,0
20250115,172100,1227879880,11160,11160,11160,11160,0
20250115,172000,1227879880,11160,11160,11160,11160,0
20250115,171900,1227879880,11160,11160,11160,11160,4736
20250115,171800,1227879880,11160,11160,11160,11160,0
20250115,171700,1227879880,11160,11160,11160,11160,0
20250115,171600,1227879880,11160,11160,11160,11160,0
20250115,171500,1227879880,11160,11160,11160,11160,0
20250115,171400,1227879880,11160,11160,11160,11160,0
20250115,171300,1227879880,11160,11160,11160,11160,0
20250115,171200,1227879880,11160,11160,11160,11160,0
20250115,171100,1227879880,11160,11160,11160,11160,0
20250115,171000,1227879880,11160,11160,11160,11160,0
20250115,170900,1227879880,11160,11160,11160,11160,0
20250115,170800,1227879880,11160,11160,11160,11160,0
20250115,170700,1227879880,11160,11160,11160,11160,0
20250115,170600,1227879880,11160,11160,11160,11160,0
20250115,170500,1227879880,11160,11160,11160,11160,0
20250115,170400,1227879880,11160,11160,11160,11160,0
20250115,170300,1227879880,11160,11160,11160,11160,0
20250115,170200,1227879880,11160,11160,11160,11160,0
20250115,170100,1227879880,11160,11160,11160,11160,0
20250115,170000,1227879880,11160,11160,11160,11160,0
20250115,165900,1227879880,11160,11160,11160,11160,0
20250115,165800,1227879880,11160,11160,11160,11160,0
20250115,165700,1227879880,11160,11160,11160,11160,0
20250115,165600,1227879880,11160,11160,11160,11160,0
20250115,165500,1227879880,11160,11160,11160,11160,0
20250115,165400,1227879880,11160,11160,11160,11160,0
20250115,165300,1227879880,11160,11160,11160,11160,0
20250115,165200,1227879880,11160,11160,11160,11160,0
20250115,165100,1227879880,11160,11160,11160,11160,0
20250115,165000,1227879880,11160,11160,11160,11160,0
20250115,164900,1227879880,11160,11160,11160,11160,4736
20250115,164800,1227879880,11160,11160,11160,11160,0
20250115,164700,1227879880,11160,11160,11160,11160,0
20250115,164600,1227879880,11160,11160,11160,11160,0
20250115,164500,1227879880,11160,11160,11160,11160,0
20250115,164400,1227879880,11160,11160,11160,11160,0
20250115,164300,1227879880,11160,11160,11160,11160,0
20250115,164200,1227879880,11160,11160,11160,11160,0
20250115,164100,1227879880,11160,11160,11160,11160,0
20250115,164000,1227879880,11160,11160,11160,11160,0
20250115,163900,1227879880,11160,11160,11160,11160,0
20250115,163800,1227879880,11160,11160,11160,11160,0
20250115,163700,1227879880,11160,11160,11160,11160,0
20250115,163600,1227879880,11160,11160,11160,11160,0
20250115,163500,1227879880,11160,11160,11160,11160,0
20250115,163400,1227879880,11160,11160,11160,11160,0
20250115,163300,1227879880,11160,11160,11160,11160,0
20250115,163200,1227879880,11160,11160,11160,11160,0
20250115,163100,1227879880,11160,11160,11160,11160,0
20250115,163000,1227879880,11160,11160,11160,11160,0
20250115,162900,1227879880,11160,11160,11160,11160,0
20250115,162800,1227879880,11160,11160,11160,11160,0
20250115,162700,1227879880,11160,11160,11160,11160,0
20250115,162600,1227879880,11160,11160,11160,11160,0
20250115,162500,1227879880,11160,11160,11160,11160,0
20250115,162400,1227879880,11160,11160,11160,11160,0
20250115,162300,1227879880,11160,11160,11160,11160,0
20250115,162200,1227879880,11160,11160,11160,11160,0
20250115,162100,1227879880,11160,11160,11160,11160,0
20250115,162000,1227879880,11160,11160,11160,11160,0
20250115,161900,1227879880,11160,11160,11160,11160,4736
20250115,161800,1227879880,11160,11160,11160,11160,0
20250115,161700,1227879880,11160,11160,11160,11160,0
20250115,161600,1227879880,11160,11160,11160,11160,0
20250115,161500,1227879880,11160,11160,11160,11160,0
20250115,161400,1227879880,11160,11160,11160,11160,0
20250115,161300,1227879880,11160,11160,11160,11160,0
20250115,161200,1227879880,11160,11160,11160,11160,0
20250115,161100,1227879880,11160,11160,11160,11160,0
20250115,161000,1227879880,11160,11160,11160,11160,0
20250115,160900,1227879880,11160,11160,11160,11160,0
20250115,160800,1227879880,11160,11160,11160,11160,0
20250115,160700,1227879880,11160,11160,11160,11160,0
20250115,160600,1227879880,11160,11160,11160,11160,0
20250115,160500,1227879880,11160,11160,11160,11160,0
20250115,160400,1227879880,11160,11160,11160,11160,0
20250115,160300,1227879880,11160,11160,11160,11160,0
20250115,160200,1227879880,11160,11160,11160,11160,0
20250115,160100,1227879880,11160,11160,11160,11160,0
20250115,160000,1227879880,11160,11160,11160,11160,0
20250115,155900,1227879880,11160,11160,11160,11160,0
20250115,155800,1227879880,11160,11160,11160,11160,0
20250115,155700,1227879880,11160,11160,11160,11160,0
20250115,155600,1227879880,11160,11160,11160,11160,0
20250115,155500,1227879880,11160,11160,11160,11160,0
20250115,155400,1227879880,11160,11160,11160,11160,0
20250115,155300,1227879880,11160,11160,11160,11160,0
20250115,155200,1227879880,11160,11160,11160,11160,0
20250115,155100,1227879880,11160,11160,11160,11160,0
20250115,155000,1227879880,11160,11160,11160,11160,0
20250115,154900,1227879880,11160,11160,11160,11160,4736
20250115,154800,1227879880,11160,11160,11160,11160,0
20250115,154700,1227879880,11160,11160,11160,11160,0
20250115,154600,1227879880,11160,11160,11160,11160,0
20250115,154500,1227879880,11160,11160,11160,11160,0
20250115,154400,1227879880,11160,11160,11160,11160,0
20250115,154300,1227879880,11160,11160,11160,11160,0
20250115,154200,1227879880,11160,11160,11160,11160,0
20250115,154100,1227879880,11160,11160,11160,11160,0
20250115,154000,1227879880,11160,11160,11160,11160,0
20250115,153900,1227879880,11160,11160,11160,11160,0
20250115,153800,1227879880,11160,11160,11160,11160,0
20250115,153700,1227879880,11160,11160,11160,11160,0
20250115,153600,1227879880,11160,11160,11160,11160,0
20250115,153500,1227879880,11160,11160,11160,11160,0
20250115,153400,1227879880,11160,11160,11160,11160,0
20250115,153300,1227879880,11160,11160,11160,11160,0
20250115,153200,1227879880,11160,11160,11160,11160,0
20250115,153100,1227879880,11160,11160,11160,11160,0
20250115,153000,1227879880,11160,11160,11160,11160,4736
20250115,152900,1175026120,11100,11100,11100,11100,0
20250115,152800,1175026120,11100,11100,11100,11100,0
20250115,152700,1175026120,11100,11100,11100,11100,0
20250115,152600,1175026120,11100,11100,11100,11100,0
20250115,152500,1175026120,11100,11100,11100,11100,0
20250115,152400,1175026120,11100,11100,11100,11100,0
20250115,152300,1175026120,11100,11100,11100,11100,0
20250115,152200,1175026120,11100,11100,11100,11100,0
20250115,152100,1175026120,11100,11100,11100,11100,0
20250115,152000,1175026120,11100,11100,11100,11100,0
20250115,151900,1175026120,11100,11110,11160,11100,2739
20250115,151800,1144595590,11110,11190,11190,11110,3169
20250115,151700,1109271240,11190,11230,11240,11160,2709
20250115,151600,1078937400,11220,11100,11280,11090,23848
20250115,151500,812765740,11100,11090,11100,11070,3476
20250115,151400,774246050,11090,11080,11100,11070,2818
20250115,151300,743004650,11080,10920,11080,10920,6865
20250115,151200,667430330,10920,10920,10920,10920,18
20250115,151100,667233770,10930,10930,10930,10930,0
20250115,151000,667233770,10930,10930,10930,10930,3
20250115,150900,667200980,10930,10930,10930,10930,3
20250115,150800,667168190,10900,10910,10910,10900,100
20250115,150700,666077200,10930,10920,10930,10920,5
20250115,150600,666022580,10920,10920,10920,10920,26
20250115,150500,665738660,10930,10930,10930,10930,0
20250115,150400,665738660,10930,10930,10930,10930,1
20250115,150300,665727730,10930,10930,10930,10930,0
20250115,150200,665727730,10930,10930,10930,10930,0
20250115,150100,665727730,10930,10930,10930,10930,0
20250115,150000,665727730,10930,10920,10930,10910,508
20250115,145900,660184800,10930,10930,10930,10930,0
20250115,145800,660184800,10930,10930,10930,10930,2
20250115,145700,660162940,10930,10930,10940,10930,73
20250115,145600,659365030,10940,10940,10940,10940,0
20250115,145500,659365030,10940,10940,10940,10940,10
20250115,145400,659255630,10950,10950,10950,10950,0
20250115,145300,659255630,10950,10950,10950,10950,0
20250115,145200,659255630,10950,10960,10960,10950,24
20250115,145100,658992790,10960,10970,10970,10960,51
20250115,145000,658433820,10970,10970,10970,10970,41
20250115,144900,657984050,10970,10970,10970,10970,0
20250115,144800,657984050,10970,10970,10970,10970,0
20250115,144700,657984050,10970,10930,10970,10900,1212
20250115,144600,644750030,10930,10930,10930,10930,31
20250115,144500,644411200,10960,10960,10960,10960,3
20250115,144400,644378320,10960,10960,10960,10960,0
20250115,144300,644378320,10960,10930,10960,10930,4
20250115,144200,644334510,10960,10950,10960,10910,2042
20250115,144100,622020650,10960,10960,10960,10960,0
20250115,144000,622020650,10960,10960,10960,10960,20
20250115,143900,621801450,10960,10960,10960,10960,2
20250115,143800,621779530,10950,10950,10950,10950,0
20250115,143700,621779530,10950,10950,10950,10950,28
20250115,143600,621472930,10960,10960,10960,10960,0
20250115,143500,621472930,10960,10960,10960,10960,0
20250115,143400,621472930,10960,10930,10960,10930,25
20250115,143300,621199650,10960,10960,10960,10950,22
20250115,143200,620958730,10960,10960,10960,10960,0
20250115,143100,620958730,10960,10930,10960,10930,235
20250115,143000,618390120,10960,10960,10960,10960,2
20250115,142900,618368200,10940,10940,10940,10940,0
20250115,142800,618368200,10940,10950,10950,10940,498
20250115,142700,612917660,10960,10960,10960,10960,0
20250115,142600,612917660,10960,10970,10970,10960,169
20250115,142500,611065380,10960,10960,10960,10960,50
20250115,142400,610517380,10970,10970,10970,10970,0
20250115,142300,610517380,10970,10970,10970,10960,102
20250115,142200,609399440,10970,10980,10980,10970,166
20250115,142100,607578360,11000,10990,11000,10990,47
20250115,142000,607061820,10990,10990,10990,10990,1
20250115,141900,607050830,10990,10990,10990,10990,21
20250115,141800,606820040,10990,10990,10990,10990,2
20250115,141700,606798060,10990,10980,10990,10980,45
20250115,141600,606303950,10980,10980,10980,10980,0
20250115,141500,606303950,10980,10980,10980,10980,2
20250115,141400,606281990,11000,11000,11000,11000,0
20250115,141300,606281990,11000,11000,11000,11000,1
20250115,141200,606270990,11000,11000,11000,11000,0
20250115,141100,606270990,11000,10980,11000,10980,2022
20250115,141000,584032330,11000,10990,11000,10990,60
20250115,140900,583372890,11010,11010,11010,10990,13
20250115,140800,583229950,11010,11010,11010,11010,0
20250115,140700,583229950,11010,10990,11010,10990,351
20250115,140600,579372440,11010,10990,11010,10990,213
20250115,140500,577031550,11020,11020,11020,11020,0
20250115,140400,577031550,11020,11000,11020,10990,256
20250115,140300,574216510,11020,11010,11020,11010,151
20250115,140200,572553520,11000,11010,11010,11000,365
20250115,140100,568535370,11010,11010,11010,11010,3
20250115,140000,568502340,11000,11000,11000,11000,232
20250115,135900,565950340,11000,10990,11000,10990,25
20250115,135800,565675530,10990,10990,10990,10990,105
20250115,135700,564521580,11000,10990,11000,10990,32
20250115,135600,564169880,11000,10980,11000,10980,146
20250115,135500,562566760,11000,11000,11000,11000,32
20250115,135400,562214760,11000,11000,11000,11000,20
20250115,135300,561994760,11000,11060,11060,10980,1057
20250115,135200,550375750,11020,11060,11060,11020,313
20250115,135100,546922390,11080,11030,11080,11030,315
20250115,135000,543446940,11040,11100,11100,11040,53
20250115,134900,542861640,11050,11050,11100,11050,207
20250115,134800,540574130,11070,11080,11130,11070,949
20250115,134700,530058960,11080,11140,11140,11080,300
20250115,134600,526728260,11150,11120,11150,11100,1007
20250115,134500,515534830,11150,11150,11150,11120,37
20250115,134400,515122340,11160,11090,11160,11090,6
20250115,134300,515055480,11170,11060,11170,11040,3959
20250115,134200,471106600,11070,11020,11070,11020,477
20250115,134100,465827260,11070,11050,11070,11050,300
20250115,134000,462507730,11050,11050,11050,11020,729
20250115,133900,454459160,11050,11040,11050,11040,102
20250115,133800,453332070,11050,10990,11050,10990,3889
20250115,133700,410527610,10990,10990,10990,10990,338
20250115,133600,406812990,10990,10990,10990,10990,0
20250115,133500,406812990,10990,10980,10990,10980,105
20250115,133400,405660040,10980,10980,10980,10980,150
20250115,133300,404013040,10980,10980,10980,10980,0
20250115,133200,404013040,10980,10980,10980,10980,0
20250115,133100,404013040,10980,10980,10980,10980,22
20250115,133000,403771480,10980,10950,10980,10950,42
20250115,132900,403310680,10980,10980,10980,10980,0
20250115,132800,403310680,10980,10980,10980,10980,1600
20250115,132700,385742680,10980,10980,10980,10980,1
20250115,132600,385731700,10990,10990,10990,10990,0
20250115,132500,385731700,10990,10920,10990,10920,1308
20250115,132400,371407600,10930,10920,10930,10920,100
20250115,132300,370315240,10920,10920,10920,10920,37
20250115,132200,369911200,10920,10930,10930,10920,60
20250115,132100,369255800,10920,10920,10920,10920,79
20250115,132000,368393120,10930,10900,10930,10900,102
20250115,131900,367281260,10900,10900,10900,10900,211
20250115,131800,364981360,10940,10900,10940,10900,352
20250115,131700,361144480,10910,10990,10990,10910,1471
20250115,131600,345073650,10950,10990,10990,10950,802
20250115,131500,336290550,10990,10990,10990,10990,75
20250115,131400,335466300,10990,10990,10990,10990,10
20250115,131300,335356400,10990,10990,10990,10990,780
20250115,131200,326784200,10990,10990,10990,10990,991
20250115,131100,315893110,10980,10990,11010,10930,1490
20250115,131000,299546460,10990,10990,11020,10980,688
20250115,130900,291973870,10990,10990,10990,10990,250
20250115,130800,289226370,10990,10890,11010,10890,3283
20250115,130700,253185410,10920,10830,10920,10830,2219
20250115,130600,228975680,10900,10900,10900,10900,5
20250115,130500,228921180,10900,10860,10910,10780,3016
20250115,130400,196084080,10850,10820,10850,10820,2345
20250115,130300,170660380,10760,10760,10760,10760,0
20250115,130200,170660380,10760,10760,10760,10760,0
20250115,130100,170660380,10760,10760,10760,10760,0
20250115,130000,170660380,10760,10760,10760,10760,1
20250115,125900,170649620,10760,10760,10760,10760,1
20250115,125800,170638860,10830,10760,10830,10760,2
20250115,125700,170617270,10820,10820,10820,10820,121
20250115,125600,169308050,10820,10800,10820,10800,566
20250115,125500,163189270,10800,10790,10800,10790,661
20250115,125400,156055310,10790,10790,10790,10790,20
20250115,125300,155839510,10790,10790,10790,10790,0
20250115,125200,155839510,10790,10790,10790,10790,0
20250115,125100,155839510,10790,10790,10790,10790,0
20250115,125000,155839510,10790,10790,10790,10790,0
20250115,124900,155839510,10790,10790,10790,10790,0
20250115,124800,155839510,10790,10790,10790,10790,0
20250115,124700,155839510,10790,10790,10790,10790,0
20250115,124600,155839510,10790,10790,10790,10790,0
20250115,124500,155839510,10790,10790,10790,10790,0
20250115,124400,155839510,10790,10790,10790,10790,0
20250115,124300,155839510,10790,10790,10790,10790,14
20250115,124200,155688450,10790,10790,10790,10790,0
20250115,124100,155688450,10790,10790,10790,10790,0
20250115,124000,155688450,10790,10790,10790,10790,0
20250115,123900,155688450,10790,10790,10790,10790,50
20250115,123800,155148950,10800,10800,10800,10800,0
20250115,123700,155148950,10800,10800,10800,10800,0
20250115,123600,155148950,10800,10800,10800,10800,0
20250115,123500,155148950,10800,10800,10800,10800,0
20250115,123400,155148950,10800,10800,10800,10800,1
20250115,123300,155138150,10800,10800,10800,10800,10
20250115,123200,155030150,10800,10800,10800,10800,0
20250115,123100,155030150,10800,10750,10800,10750,102
20250115,123000,153933550,10800,10800,10800,10800,0
20250115,122900,153933550,10800,10790,10800,10790,58
20250115,122800,153307650,10790,10790,10790,10790,0
20250115,122700,153307650,10790,10790,10790,10790,0
20250115,122600,153307650,10790,10790,10790,10790,77
20250115,122500,152476820,10790,10790,10790,10790,0
20250115,122400,152476820,10790,10790,10790,10790,0
20250115,122300,152476820,10790,10790,10790,10790,0
20250115,122200,152476820,10790,10790,10790,10790,0
20250115,122100,152476820,10790,10800,10800,10760,205
20250115,122000,150270830,10800,10800,10800,10800,0
20250115,121900,150270830,10800,10800,10800,10800,1000
20250115,121800,139470830,10800,10800,10800,10800,0
20250115,121700,139470830,10800,10800,10800,10800,0
20250115,121600,139470830,10800,10800,10800,10800,0
20250115,121500,139470830,10800,10800,10800,10800,0
20250115,121400,139470830,10800,10800,10800,10800,0
20250115,121300,139470830,10800,10780,10800,10780,634
20250115,121200,132633170,10770,10760,10770,10760,567
20250115,121100,126526620,10760,10760,10760,10760,0
20250115,121000,126526620,10760,10760,10760,10760,0
20250115,120900,126526620,10760,10760,10760,10760,0
20250115,120800,126526620,10760,10760,10770,10760,22
20250115,120700,126289890,10760,10760,10770,10760,522
20250115,120600,120673140,10720,10720,10720,10720,0
20250115,120500,120673140,10720,10760,10760,10720,2
20250115,120400,120651660,10720,10720,10720,10720,0
20250115,120300,120651660,10720,10720,10720,10720,0
20250115,120200,120651660,10720,10720,10720,10720,0
20250115,120100,120651660,10720,10720,10720,10720,0
20250115,120000,120651660,10720,10720,10720,10720,0
20250115,115900,120651660,10720,10720,10720,10720,0
20250115,115800,120651660,10720,10720,10720,10720,0
20250115,115700,120651660,10720,10720,10720,10720,0
20250115,115600,120651660,10720,10720,10720,10720,0
20250115,115500,120651660,10720,10720,10720,10720,1
20250115,115400,120640940,10720,10720,10720,10720,0
20250115,115300,120640940,10720,10720,10720,10720,2
20250115,115200,120619500,10760,10760,10760,10760,0
20250115,115100,120619500,10760,10760,10760,10760,0
20250115,115000,120619500,10760,10760,10760,10760,0
20250115,114900,120619500,10760,10760,10760,10760,0
20250115,114800,120619500,10760,10760,10760,10760,0
20250115,114700,120619500,10760,10760,10760,10760,6
20250115,114600,120554940,10720,10720,10720,10720,0
20250115,114500,120554940,10720,10760,10760,10720,3
20250115,114400,120522740,10720,10720,10720,10720,0
20250115,114300,120522740,10720,10720,10720,10720,0
20250115,114200,120522740,10720,10720,10720,10720,0
20250115,114100,120522740,10720,10720,10720,10720,0
20250115,114000,120522740,10720,10720,10720,10720,0
20250115,113900,120522740,10720,10720,10720,10720,0
20250115,113800,120522740,10720,10720,10720,10720,0
20250115,113700,120522740,10720,10740,10740,10720,7
20250115,113600,120447580,10770,10770,10770,10770,0
20250115,113500,120447580,10770,10750,10770,10750,11
20250115,113400,120329260,10740,10740,10740,10740,0
20250115,113300,120329260,10740,10740,10740,10740,5
20250115,113200,120275560,10720,10720,10720,10720,0
20250115,113100,120275560,10720,10720,10720,10720,0
20250115,113000,120275560,10720,10720,10720,10720,0
20250115,112900,120275560,10720,10720,10720,10720,0
20250115,112800,120275560,10720,10720,10720,10720,0
20250115,112700,120275560,10720,10720,10720,10720,0
20250115,112600,120275560,10720,10720,10720,10720,0
20250115,112500,120275560,10720,10720,10720,10720,0
20250115,112400,120275560,10720,10720,10720,10720,0
20250115,112300,120275560,10720,10720,10720,10720,0
20250115,112200,120275560,10720,10730,10730,10720,7
20250115,112100,120200510,10720,10720,10720,10720,0
20250115,112000,120200510,10720,10720,10720,10720,0
20250115,111900,120200510,10720,10720,10720,10720,0
20250115,111800,120200510,10720,10720,10720,10720,0
20250115,111700,120200510,10720,10720,10720,10720,0
20250115,111600,120200510,10720,10720,10720,10720,1
20250115,111500,120189790,10770,10740,10770,10720,7
20250115,111400,120114590,10770,10770,10770,10770,3
20250115,111300,120082280,10720,10720,10720,10720,0
20250115,111200,120082280,10720,10720,10720,10720,0
20250115,111100,120082280,10720,10720,10720,10720,1
20250115,111000,120071560,10770,10770,10770,10770,0
20250115,110900,120071560,10770,10770,10770,10770,0
20250115,110800,120071560,10770,10770,10770,10770,4
20250115,110700,120028480,10770,10750,10770,10750,200
20250115,110600,117876070,10760,10760,10760,10760,0
20250115,110500,117876070,10760,10760,10760,10760,0
20250115,110400,117876070,10760,10760,10760,10760,0
20250115,110300,117876070,10760,10720,10760,10720,51
20250115,110200,117329310,10720,10720,10720,10720,20
20250115,110100,117114910,10720,10720,10720,10720,50
20250115,110000,116578910,10720,10720,10720,10720,20
20250115,105900,116364510,10720,10720,10720,10720,30
20250115,105800,116042910,10720,10720,10720,10720,0
20250115,105700,116042910,10720,10720,10720,10720,50
20250115,105600,115506910,10720,10720,10720,10720,3
20250115,105500,115474750,10720,10720,10720,10720,1
20250115,105400,115464030,10770,10770,10770,10770,0
20250115,105300,115464030,10770,10770,10770,10770,0
20250115,105200,115464030,10770,10770,10770,10770,0
20250115,105100,115464030,10770,10770,10770,10770,0
20250115,105000,115464030,10770,10770,10770,10770,6
20250115,104900,115399410,10710,10710,10710,10710,0
20250115,104800,115399410,10710,10710,10710,10710,0
20250115,104700,115399410,10710,10710,10710,10710,0
20250115,104600,115399410,10710,10710,10710,10710,0
20250115,104500,115399410,10710,10720,10720,10710,4
20250115,104400,115356540,10710,10710,10710,10710,0
20250115,104300,115356540,10710,10770,10770,10710,17
20250115,104200,115173570,10710,10710,10710,10710,0
20250115,104100,115173570,10710,10710,10710,10710,0
20250115,104000,115173570,10710,10710,10710,10710,0
20250115,103900,115173570,10710,10710,10710,10710,0
20250115,103800,115173570,10710,10710,10710,10710,0
20250115,103700,115173570,10710,10710,10710,10710,0
20250115,103600,115173570,10710,10710,10710,10710,0
20250115,103500,115173570,10710,10710,10710,10710,0
20250115,103400,115173570,10710,10710,10710,10710,0
20250115,103300,115173570,10710,10710,10710,10710,0
20250115,103200,115173570,10710,10710,10710,10710,0
20250115,103100,115173570,10710,10710,10710,10710,0
20250115,103000,115173570,10710,10710,10710,10710,0
20250115,102900,115173570,10710,10710,10710,10710,0
20250115,102800,115173570,10710,10720,10720,10710,500
20250115,102700,109818560,10720,10720,10720,10720,400
20250115,102600,105530560,10720,10720,10720,10720,1
20250115,102500,105519840,10780,10780,10780,10780,0
20250115,102400,105519840,10780,10780,10780,10780,0
20250115,102300,105519840,10780,10770,10780,10770,300
20250115,102200,102287050,10770,10770,10770,10770,0
20250115,102100,102287050,10770,10770,10770,10770,0
20250115,102000,102287050,10770,10770,10770,10770,0
20250115,101900,102287050,10770,10770,10770,10770,93
20250115,101800,101285440,10780,10780,10780,10780,0
20250115,101700,101285440,10780,10780,10780,10780,0
20250115,101600,101285440,10780,10780,10780,10780,0
20250115,101500,101285440,10780,10780,10780,10780,0
20250115,101400,101285440,10780,10780,10780,10780,0
20250115,101300,101285440,10780,10780,10780,10780,0
20250115,101200,101285440,10780,10730,10780,10730,319
20250115,101100,97862390,10730,10730,10730,10730,0
20250115,101000,97862390,10730,10730,10730,10730,10
20250115,100900,97755090,10740,10740,10740,10740,0
20250115,100800,97755090,10740,10740,10740,10740,0
20250115,100700,97755090,10740,10740,10740,10740,0
20250115,100600,97755090,10740,10740,10740,10740,0
20250115,100500,97755090,10740,10740,10740,10740,0
20250115,100400,97755090,10740,10740,10740,10740,0
20250115,100300,97755090,10740,10740,10740,10740,0
20250115,100200,97755090,10740,10740,10740,10740,1
20250115,100100,97744350,10680,10680,10680,10680,0
20250115,100000,97744350,10680,10740,10740,10680,11
20250115,095900,97626270,10740,10740,10740,10740,0
20250115,095800,97626270,10740,10740,10740,10740,289
20250115,095700,94522410,10740,10740,10740,10740,21
20250115,095600,94296870,10740,10740,10740,10740,0
20250115,095500,94296870,10740,10740,10740,10740,0
20250115,095400,94296870,10740,10730,10740,10730,5
20250115,095300,94243200,10730,10730,10730,10730,5
20250115,095200,94189550,10680,10680,10680,10680,0
20250115,095100,94189550,10680,10680,10680,10680,0
20250115,095000,94189550,10680,10680,10680,10680,0
20250115,094900,94189550,10680,10690,10690,10680,1308
20250115,094800,80217170,10730,10730,10730,10730,0
20250115,094700,80217170,10730,10730,10730,10730,5
20250115,094600,80163520,10690,10690,10690,10690,0
20250115,094500,80163520,10690,10690,10690,10690,0
20250115,094400,80163520,10690,10690,10690,10690,1
20250115,094300,80152830,10730,10720,10730,10690,248
20250115,094200,77493140,10720,10720,10720,10720,0
20250115,094100,77493140,10720,10680,10720,10680,7
20250115,094000,77418140,10720,10680,10720,10680,57
20250115,093900,76809180,10720,10720,10720,10720,0
20250115,093800,76809180,10720,10720,10720,10720,0
20250115,093700,76809180,10720,10720,10720,10720,0
20250115,093600,76809180,10720,10720,10720,10720,1
20250115,093500,76798460,10720,10720,10720,10720,2
20250115,093400,76777020,10720,10720,10720,10720,5
20250115,093300,76723420,10720,10720,10720,10680,1874
20250115,093200,56708810,10730,10730,10730,10730,0
20250115,093100,56708810,10730,10730,10730,10730,1
20250115,093000,56698080,10730,10730,10730,10730,0
20250115,092900,56698080,10730,10690,10730,10690,2010
20250115,092800,35210780,10770,10770,10770,10770,0
20250115,092700,35210780,10770,10770,10770,10770,0
20250115,092600,35210780,10770,10720,10770,10690,930
20250115,092500,25252600,10810,10810,10810,10810,10
20250115,092400,25144500,10700,10740,10740,10700,20
20250115,092300,24930100,10820,10740,10830,10740,222
20250115,092200,22529030,10750,10760,10760,10750,150
20250115,092100,20915620,10820,10790,10820,10790,108
20250115,092000,19747760,10830,10820,10830,10820,4
20250115,091900,19704460,10760,10760,10760,10760,0
20250115,091800,19704460,10760,10770,10770,10760,541
20250115,091700,13877970,10820,10820,10820,10820,1
20250115,091600,13867150,10830,10830,10830,10830,0
20250115,091500,13867150,10830,10830,10830,10830,0
20250115,091400,13867150,10830,10820,10830,10820,6
20250115,091300,13802220,10760,10760,10760,10760,1
20250115,091200,13791460,10840,10840,10840,10840,0
20250115,091100,13791460,10840,10830,10840,10750,34
20250115,091000,13423860,10740,10840,10840,10740,307
20250115,090900,10125340,10830,10830,10830,10830,3
20250115,090800,10092850,10840,10840,10840,10840,0
20250115,090700,10092850,10840,10830,10840,10830,31
20250115,090600,9757110,10840,10720,10850,10720,851
20250115,090500,589430,10720,10720,10720,10720,0
20250115,090400,589430,10720,10720,10720,10720,1
20250115,090300,578710,10670,10670,10670,10670,0
20250115,090200,578710,10670,10670,10670,10670,14
20250115,090100,429330,10730,10730,10730,10730,3
20250115,090000,397140,10660,10740,10740,10660,37