052790/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193800,2097948420,7600,7600,7600,7600,988
20250221,193700,2097948420,7600,7600,7600,7600,0
20250221,193600,2097948420,7600,7600,7600,7600,0
20250221,193500,2097948420,7600,7600,7600,7600,0
20250221,193400,2097948420,7600,7600,7600,7600,0
20250221,193300,2097948420,7600,7600,7600,7600,0
20250221,193200,2097948420,7600,7600,7600,7600,0
20250221,193100,2097948420,7600,7600,7600,7600,0
20250221,193000,2097948420,7600,7600,7600,7600,0
20250221,192900,2097948420,7600,7600,7600,7600,0
20250221,192800,2097948420,7600,7600,7600,7600,0
20250221,192700,2097948420,7600,7600,7600,7600,0
20250221,192600,2097948420,7600,7600,7600,7600,0
20250221,192500,2097948420,7600,7600,7600,7600,0
20250221,192400,2097948420,7600,7600,7600,7600,0
20250221,192300,2097948420,7600,7600,7600,7600,0
20250221,192200,2097948420,7600,7600,7600,7600,0
20250221,192100,2097948420,7600,7600,7600,7600,0
20250221,192000,2097948420,7600,7600,7600,7600,0
20250221,191900,2097948420,7600,7600,7600,7600,0
20250221,191800,2097948420,7600,7600,7600,7600,0
20250221,191700,2097948420,7600,7600,7600,7600,0
20250221,191600,2097948420,7600,7600,7600,7600,0
20250221,191500,2097948420,7600,7600,7600,7600,0
20250221,191400,2097948420,7600,7600,7600,7600,0
20250221,191300,2097948420,7600,7600,7600,7600,0
20250221,191200,2097948420,7600,7600,7600,7600,0
20250221,191100,2097948420,7600,7600,7600,7600,0
20250221,191000,2097948420,7600,7600,7600,7600,0
20250221,190900,2097948420,7600,7600,7600,7600,0
20250221,190800,2097948420,7600,7600,7600,7600,988
20250221,190700,2097948420,7600,7600,7600,7600,0
20250221,190600,2097948420,7600,7600,7600,7600,0
20250221,190500,2097948420,7600,7600,7600,7600,0
20250221,190400,2097948420,7600,7600,7600,7600,0
20250221,190300,2097948420,7600,7600,7600,7600,0
20250221,190200,2097948420,7600,7600,7600,7600,0
20250221,190100,2097948420,7600,7600,7600,7600,0
20250221,190000,2097948420,7600,7600,7600,7600,0
20250221,185900,2097948420,7600,7600,7600,7600,0
20250221,185800,2097948420,7600,7600,7600,7600,0
20250221,185700,2097948420,7600,7600,7600,7600,0
20250221,185600,2097948420,7600,7600,7600,7600,0
20250221,185500,2097948420,7600,7600,7600,7600,0
20250221,185400,2097948420,7600,7600,7600,7600,0
20250221,185300,2097948420,7600,7600,7600,7600,0
20250221,185200,2097948420,7600,7600,7600,7600,0
20250221,185100,2097948420,7600,7600,7600,7600,0
20250221,185000,2097948420,7600,7600,7600,7600,0
20250221,184900,2097948420,7600,7600,7600,7600,0
20250221,184800,2097948420,7600,7600,7600,7600,0
20250221,184700,2097948420,7600,7600,7600,7600,0
20250221,184600,2097948420,7600,7600,7600,7600,0
20250221,184500,2097948420,7600,7600,7600,7600,0
20250221,184400,2097948420,7600,7600,7600,7600,0
20250221,184300,2097948420,7600,7600,7600,7600,0
20250221,184200,2097948420,7600,7600,7600,7600,0
20250221,184100,2097948420,7600,7600,7600,7600,0
20250221,184000,2097948420,7600,7600,7600,7600,0
20250221,183900,2097948420,7600,7600,7600,7600,0
20250221,183800,2097948420,7600,7600,7600,7600,988
20250221,183700,2097948420,7600,7600,7600,7600,0
20250221,183600,2097948420,7600,7600,7600,7600,0
20250221,183500,2097948420,7600,7600,7600,7600,0
20250221,183400,2097948420,7600,7600,7600,7600,0
20250221,183300,2097948420,7600,7600,7600,7600,0
20250221,183200,2097948420,7600,7600,7600,7600,0
20250221,183100,2097948420,7600,7600,7600,7600,0
20250221,183000,2097948420,7600,7600,7600,7600,0
20250221,182900,2097948420,7600,7600,7600,7600,0
20250221,182800,2097948420,7600,7600,7600,7600,0
20250221,182700,2097948420,7600,7600,7600,7600,0
20250221,182600,2097948420,7600,7600,7600,7600,0
20250221,182500,2097948420,7600,7600,7600,7600,0
20250221,182400,2097948420,7600,7600,7600,7600,0
20250221,182300,2097948420,7600,7600,7600,7600,0
20250221,182200,2097948420,7600,7600,7600,7600,0
20250221,182100,2097948420,7600,7600,7600,7600,0
20250221,182000,2097948420,7600,7600,7600,7600,0
20250221,181900,2097948420,7600,7600,7600,7600,0
20250221,181800,2097948420,7600,7600,7600,7600,0
20250221,181700,2097948420,7600,7600,7600,7600,0
20250221,181600,2097948420,7600,7600,7600,7600,0
20250221,181500,2097948420,7600,7600,7600,7600,0
20250221,181400,2097948420,7600,7600,7600,7600,0
20250221,181300,2097948420,7600,7600,7600,7600,0
20250221,181200,2097948420,7600,7600,7600,7600,0
20250221,181100,2097948420,7600,7600,7600,7600,0
20250221,181000,2097948420,7600,7600,7600,7600,0
20250221,180900,2097948420,7600,7600,7600,7600,0
20250221,180800,2097948420,7600,7600,7600,7600,988
20250221,180700,2097948420,7600,7600,7600,7600,0
20250221,180600,2097948420,7600,7600,7600,7600,0
20250221,180500,2097948420,7600,7600,7600,7600,0
20250221,180400,2097948420,7600,7600,7600,7600,0
20250221,180300,2097948420,7600,7600,7600,7600,0
20250221,180200,2097948420,7600,7600,7600,7600,0
20250221,180100,2097948420,7600,7600,7600,7600,0
20250221,180000,2097948420,7600,7600,7600,7600,0
20250221,175900,2097948420,7600,7600,7600,7600,0
20250221,175800,2097948420,7600,7600,7600,7600,0
20250221,175700,2097948420,7600,7600,7600,7600,0
20250221,175600,2097948420,7600,7600,7600,7600,0
20250221,175500,2097948420,7600,7600,7600,7600,0
20250221,175400,2097948420,7600,7600,7600,7600,0
20250221,175300,2097948420,7600,7600,7600,7600,0
20250221,175200,2097948420,7600,7600,7600,7600,0
20250221,175100,2097948420,7600,7600,7600,7600,0
20250221,175000,2097948420,7600,7600,7600,7600,0
20250221,174900,2097948420,7600,7600,7600,7600,0
20250221,174800,2097948420,7600,7600,7600,7600,0
20250221,174700,2097948420,7600,7600,7600,7600,0
20250221,174600,2097948420,7600,7600,7600,7600,0
20250221,174500,2097948420,7600,7600,7600,7600,0
20250221,174400,2097948420,7600,7600,7600,7600,0
20250221,174300,2097948420,7600,7600,7600,7600,0
20250221,174200,2097948420,7600,7600,7600,7600,0
20250221,174100,2097948420,7600,7600,7600,7600,0
20250221,174000,2097948420,7600,7600,7600,7600,0
20250221,173900,2097948420,7600,7600,7600,7600,0
20250221,173800,2097948420,7600,7600,7600,7600,988
20250221,173700,2097948420,7600,7600,7600,7600,0
20250221,173600,2097948420,7600,7600,7600,7600,0
20250221,173500,2097948420,7600,7600,7600,7600,0
20250221,173400,2097948420,7600,7600,7600,7600,0
20250221,173300,2097948420,7600,7600,7600,7600,0
20250221,173200,2097948420,7600,7600,7600,7600,0
20250221,173100,2097948420,7600,7600,7600,7600,0
20250221,173000,2097948420,7600,7600,7600,7600,0
20250221,172900,2097948420,7600,7600,7600,7600,0
20250221,172800,2097948420,7600,7600,7600,7600,0
20250221,172700,2097948420,7600,7600,7600,7600,0
20250221,172600,2097948420,7600,7600,7600,7600,0
20250221,172500,2097948420,7600,7600,7600,7600,0
20250221,172400,2097948420,7600,7600,7600,7600,0
20250221,172300,2097948420,7600,7600,7600,7600,0
20250221,172200,2097948420,7600,7600,7600,7600,0
20250221,172100,2097948420,7600,7600,7600,7600,0
20250221,172000,2097948420,7600,7600,7600,7600,0
20250221,171900,2097948420,7600,7600,7600,7600,0
20250221,171800,2097948420,7600,7600,7600,7600,0
20250221,171700,2097948420,7600,7600,7600,7600,0
20250221,171600,2097948420,7600,7600,7600,7600,0
20250221,171500,2097948420,7600,7600,7600,7600,0
20250221,171400,2097948420,7600,7600,7600,7600,0
20250221,171300,2097948420,7600,7600,7600,7600,0
20250221,171200,2097948420,7600,7600,7600,7600,0
20250221,171100,2097948420,7600,7600,7600,7600,0
20250221,171000,2097948420,7600,7600,7600,7600,0
20250221,170900,2097948420,7600,7600,7600,7600,0
20250221,170800,2097948420,7600,7600,7600,7600,988
20250221,170700,2097948420,7600,7600,7600,7600,0
20250221,170600,2097948420,7600,7600,7600,7600,0
20250221,170500,2097948420,7600,7600,7600,7600,0
20250221,170400,2097948420,7600,7600,7600,7600,0
20250221,170300,2097948420,7600,7600,7600,7600,0
20250221,170200,2097948420,7600,7600,7600,7600,0
20250221,170100,2097948420,7600,7600,7600,7600,0
20250221,170000,2097948420,7600,7600,7600,7600,0
20250221,165900,2097948420,7600,7600,7600,7600,0
20250221,165800,2097948420,7600,7600,7600,7600,0
20250221,165700,2097948420,7600,7600,7600,7600,0
20250221,165600,2097948420,7600,7600,7600,7600,0
20250221,165500,2097948420,7600,7600,7600,7600,0
20250221,165400,2097948420,7600,7600,7600,7600,0
20250221,165300,2097948420,7600,7600,7600,7600,0
20250221,165200,2097948420,7600,7600,7600,7600,0
20250221,165100,2097948420,7600,7600,7600,7600,0
20250221,165000,2097948420,7600,7600,7600,7600,0
20250221,164900,2097948420,7600,7600,7600,7600,0
20250221,164800,2097948420,7600,7600,7600,7600,0
20250221,164700,2097948420,7600,7600,7600,7600,0
20250221,164600,2097948420,7600,7600,7600,7600,0
20250221,164500,2097948420,7600,7600,7600,7600,0
20250221,164400,2097948420,7600,7600,7600,7600,0
20250221,164300,2097948420,7600,7600,7600,7600,0
20250221,164200,2097948420,7600,7600,7600,7600,0
20250221,164100,2097948420,7600,7600,7600,7600,0
20250221,164000,2097948420,7600,7600,7600,7600,0
20250221,163900,2097948420,7600,7600,7600,7600,0
20250221,163800,2097948420,7600,7600,7600,7600,988
20250221,163700,2097948420,7600,7600,7600,7600,0
20250221,163600,2097948420,7600,7600,7600,7600,0
20250221,163500,2097948420,7600,7600,7600,7600,0
20250221,163400,2097948420,7600,7600,7600,7600,0
20250221,163300,2097948420,7600,7600,7600,7600,0
20250221,163200,2097948420,7600,7600,7600,7600,0
20250221,163100,2097948420,7600,7600,7600,7600,0
20250221,163000,2097948420,7600,7600,7600,7600,0
20250221,162900,2097948420,7600,7600,7600,7600,0
20250221,162800,2097948420,7600,7600,7600,7600,0
20250221,162700,2097948420,7600,7600,7600,7600,0
20250221,162600,2097948420,7600,7600,7600,7600,0
20250221,162500,2097948420,7600,7600,7600,7600,0
20250221,162400,2097948420,7600,7600,7600,7600,0
20250221,162300,2097948420,7600,7600,7600,7600,0
20250221,162200,2097948420,7600,7600,7600,7600,0
20250221,162100,2097948420,7600,7600,7600,7600,0
20250221,162000,2097948420,7600,7600,7600,7600,0
20250221,161900,2097948420,7600,7600,7600,7600,0
20250221,161800,2097948420,7600,7600,7600,7600,0
20250221,161700,2097948420,7600,7600,7600,7600,0
20250221,161600,2097948420,7600,7600,7600,7600,0
20250221,161500,2097948420,7600,7600,7600,7600,0
20250221,161400,2097948420,7600,7600,7600,7600,0
20250221,161300,2097948420,7600,7600,7600,7600,0
20250221,161200,2097948420,7600,7600,7600,7600,0
20250221,161100,2097948420,7600,7600,7600,7600,0
20250221,161000,2097948420,7600,7600,7600,7600,0
20250221,160900,2097948420,7600,7600,7600,7600,0
20250221,160800,2097948420,7600,7600,7600,7600,988
20250221,160700,2097948420,7600,7600,7600,7600,0
20250221,160600,2097948420,7600,7600,7600,7600,0
20250221,160500,2097948420,7600,7600,7600,7600,0
20250221,160400,2097948420,7600,7600,7600,7600,0
20250221,160300,2097948420,7600,7600,7600,7600,0
20250221,160200,2097948420,7600,7600,7600,7600,0
20250221,160100,2097948420,7600,7600,7600,7600,0
20250221,160000,2097948420,7600,7600,7600,7600,0
20250221,155900,2097948420,7600,7600,7600,7600,0
20250221,155800,2097948420,7600,7600,7600,7600,0
20250221,155700,2097948420,7600,7600,7600,7600,0
20250221,155600,2097948420,7600,7600,7600,7600,0
20250221,155500,2097948420,7600,7600,7600,7600,0
20250221,155400,2097948420,7600,7600,7600,7600,0
20250221,155300,2097948420,7600,7600,7600,7600,0
20250221,155200,2097948420,7600,7600,7600,7600,0
20250221,155100,2097948420,7600,7600,7600,7600,0
20250221,155000,2097948420,7600,7600,7600,7600,0
20250221,154900,2097948420,7600,7600,7600,7600,0
20250221,154800,2097948420,7600,7600,7600,7600,0
20250221,154700,2097948420,7600,7600,7600,7600,0
20250221,154600,2097948420,7600,7600,7600,7600,0
20250221,154500,2097948420,7600,7600,7600,7600,0
20250221,154400,2097948420,7600,7600,7600,7600,0
20250221,154300,2097948420,7600,7600,7600,7600,0
20250221,154200,2097948420,7600,7600,7600,7600,0
20250221,154100,2097948420,7600,7600,7600,7600,0
20250221,154000,2097948420,7600,7600,7600,7600,0
20250221,153900,2097948420,7600,7600,7600,7600,0
20250221,153800,2097948420,7600,7600,7600,7600,988
20250221,153700,2097948420,7600,7600,7600,7600,0
20250221,153600,2097948420,7600,7600,7600,7600,0
20250221,153500,2097948420,7600,7600,7600,7600,0
20250221,153400,2097948420,7600,7600,7600,7600,0
20250221,153300,2097948420,7600,7600,7600,7600,0
20250221,153200,2097948420,7600,7600,7600,7600,0
20250221,153100,2097948420,7600,7600,7600,7600,0
20250221,153000,2097948420,7600,7600,7600,7600,988
20250221,152900,2090439620,7620,7620,7620,7620,0
20250221,152800,2090439620,7620,7620,7620,7620,0
20250221,152700,2090439620,7620,7620,7620,7620,0
20250221,152600,2090439620,7620,7620,7620,7620,0
20250221,152500,2090439620,7620,7620,7620,7620,0
20250221,152400,2090439620,7620,7620,7620,7620,0
20250221,152300,2090439620,7620,7620,7620,7620,0
20250221,152200,2090439620,7620,7620,7620,7620,0
20250221,152100,2090439620,7620,7620,7620,7620,0
20250221,152000,2090439620,7620,7620,7620,7620,0
20250221,151900,2090439620,7620,7620,7640,7620,60
20250221,151800,2089982020,7620,7650,7650,7620,167
20250221,151700,2088708290,7640,7660,7660,7640,777
20250221,151600,2082764010,7630,7650,7650,7630,43
20250221,151500,2082435840,7650,7650,7650,7650,0
20250221,151400,2082435840,7650,7670,7670,7650,250
20250221,151300,2080520850,7660,7640,7660,7640,33
20250221,151200,2080268210,7650,7630,7650,7630,95
20250221,151100,2079542530,7630,7610,7630,7610,119
20250221,151000,2078635820,7600,7610,7610,7600,134
20250221,150900,2077617400,7600,7600,7600,7600,0
20250221,150800,2077617400,7600,7600,7600,7600,1
20250221,150700,2077609800,7600,7600,7600,7600,0
20250221,150600,2077609800,7600,7600,7600,7600,3
20250221,150500,2077587000,7600,7600,7600,7600,5
20250221,150400,2077549000,7590,7590,7590,7590,0
20250221,150300,2077549000,7590,7590,7590,7590,0
20250221,150200,2077549000,7590,7590,7590,7590,0
20250221,150100,2077549000,7590,7590,7590,7590,20
20250221,150000,2077397200,7590,7590,7590,7590,150
20250221,145900,2076258700,7590,7600,7600,7590,370
20250221,145800,2073447110,7610,7610,7610,7610,19
20250221,145700,2073302520,7590,7610,7610,7590,323
20250221,145600,2070850890,7610,7610,7610,7610,5
20250221,145500,2070812840,7620,7620,7620,7620,1
20250221,145400,2070805220,7600,7600,7600,7600,0
20250221,145300,2070805220,7600,7600,7600,7600,0
20250221,145200,2070805220,7600,7600,7600,7600,2
20250221,145100,2070790020,7600,7600,7600,7600,205
20250221,145000,2069232020,7640,7640,7640,7640,0
20250221,144900,2069232020,7640,7640,7640,7640,0
20250221,144800,2069232020,7640,7600,7640,7600,220
20250221,144700,2067555220,7570,7600,7600,7570,195
20250221,144600,2066077470,7580,7580,7580,7580,0
20250221,144500,2066077470,7580,7580,7580,7580,0
20250221,144400,2066077470,7580,7600,7600,7580,150
20250221,144300,2064939000,7610,7610,7610,7610,0
20250221,144200,2064939000,7610,7620,7620,7610,197
20250221,144100,2063439300,7640,7650,7650,7640,11
20250221,144000,2063355250,7650,7650,7650,7650,0
20250221,143900,2063355250,7650,7650,7650,7650,9
20250221,143800,2063286400,7650,7650,7650,7650,0
20250221,143700,2063286400,7650,7650,7650,7650,0
20250221,143600,2063286400,7650,7640,7650,7620,75
20250221,143500,2062713990,7640,7640,7640,7640,0
20250221,143400,2062713990,7640,7640,7640,7640,105
20250221,143300,2061911790,7640,7640,7640,7640,0
20250221,143200,2061911790,7640,7640,7640,7640,0
20250221,143100,2061911790,7640,7640,7640,7640,24
20250221,143000,2061728430,7630,7640,7640,7630,344
20250221,142900,2059102760,7640,7690,7690,7640,157
20250221,142800,2057902120,7670,7670,7670,7670,1
20250221,142700,2057894450,7710,7710,7710,7710,5
20250221,142600,2057855900,7710,7730,7740,7700,277
20250221,142500,2055714960,7720,7700,7720,7700,313
20250221,142400,2053303020,7700,7640,7700,7640,274
20250221,142300,2051198710,7640,7610,7640,7610,610
20250221,142200,2046541270,7610,7620,7620,7610,869
20250221,142100,2039923180,7640,7630,7640,7610,80
20250221,142000,2039312860,7680,7660,7680,7660,114
20250221,141900,2038438520,7650,7620,7650,7620,186
20250221,141800,2037019040,7620,7620,7620,7620,226
20250221,141700,2035296920,7610,7570,7610,7570,1712
20250221,141600,2022290550,7560,7560,7560,7560,15
20250221,141500,2022177150,7570,7540,7570,7540,401
20250221,141400,2019153580,7550,7550,7590,7550,166
20250221,141300,2017896620,7580,7580,7580,7580,0
20250221,141200,2017896620,7580,7560,7580,7560,69
20250221,141100,2017374260,7560,7560,7560,7560,0
20250221,141000,2017374260,7560,7560,7560,7560,1
20250221,140900,2017366700,7540,7540,7540,7540,193
20250221,140800,2015911480,7540,7540,7540,7540,6
20250221,140700,2015866240,7550,7550,7550,7550,0
20250221,140600,2015866240,7550,7550,7550,7550,500
20250221,140500,2012091240,7540,7540,7540,7540,0
20250221,140400,2012091240,7540,7540,7540,7540,0
20250221,140300,2012091240,7540,7540,7540,7540,3
20250221,140200,2012068620,7530,7500,7530,7500,513
20250221,140100,2008210110,7500,7500,7500,7500,19
20250221,140000,2008067610,7490,7480,7490,7480,36
20250221,135900,2007798230,7490,7500,7500,7490,14
20250221,135800,2007693270,7500,7490,7500,7490,3
20250221,135700,2007670790,7490,7500,7500,7490,1000
20250221,135600,2000170850,7500,7500,7500,7500,35
20250221,135500,1999908350,7510,7510,7510,7510,75
20250221,135400,1999345100,7510,7510,7510,7510,0
20250221,135300,1999345100,7510,7510,7510,7510,56
20250221,135200,1998924540,7500,7500,7500,7500,2
20250221,135100,1998909540,7500,7500,7500,7490,1026
20250221,135000,1991214620,7500,7500,7500,7500,48
20250221,134900,1990854620,7500,7500,7500,7500,82
20250221,134800,1990239620,7510,7510,7510,7510,22
20250221,134700,1990074400,7520,7510,7520,7510,102
20250221,134600,1989308360,7510,7510,7510,7510,0
20250221,134500,1989308360,7510,7510,7510,7510,0
20250221,134400,1989308360,7510,7510,7510,7510,0
20250221,134300,1989308360,7510,7500,7510,7500,262
20250221,134200,1987340790,7520,7520,7520,7520,0
20250221,134100,1987340790,7520,7520,7520,7520,0
20250221,134000,1987340790,7520,7520,7520,7520,0
20250221,133900,1987340790,7520,7520,7520,7520,0
20250221,133800,1987340790,7520,7520,7520,7520,0
20250221,133700,1987340790,7520,7520,7520,7520,0
20250221,133600,1987340790,7520,7520,7520,7520,0
20250221,133500,1987340790,7520,7520,7520,7520,24
20250221,133400,1987160310,7520,7520,7520,7520,30
20250221,133300,1986934710,7510,7510,7510,7510,7
20250221,133200,1986882140,7510,7510,7510,7510,19
20250221,133100,1986739450,7510,7500,7510,7500,233
20250221,133000,1984990620,7500,7500,7500,7500,0
20250221,132900,1984990620,7500,7500,7500,7500,0
20250221,132800,1984990620,7500,7500,7500,7500,0
20250221,132700,1984990620,7500,7510,7510,7500,504
20250221,132600,1981210600,7470,7470,7470,7470,0
20250221,132500,1981210600,7470,7500,7500,7470,434
20250221,132400,1977955630,7500,7470,7500,7470,75
20250221,132300,1977393370,7470,7470,7470,7470,1
20250221,132200,1977385900,7500,7490,7500,7490,500
20250221,132100,1973636230,7500,7500,7500,7500,0
20250221,132000,1973636230,7500,7480,7500,7480,500
20250221,131900,1969886350,7470,7470,7470,7470,0
20250221,131800,1969886350,7470,7460,7470,7460,169
20250221,131700,1968625480,7460,7460,7460,7460,0
20250221,131600,1968625480,7460,7480,7480,7460,68
20250221,131500,1968118170,7490,7490,7490,7490,0
20250221,131400,1968118170,7490,7490,7490,7490,0
20250221,131300,1968118170,7490,7490,7490,7490,19
20250221,131200,1967975860,7500,7500,7500,7500,0
20250221,131100,1967975860,7500,7500,7500,7500,0
20250221,131000,1967975860,7500,7500,7500,7500,396
20250221,130900,1965005860,7500,7500,7530,7500,12
20250221,130800,1964915660,7500,7500,7500,7500,2
20250221,130700,1964900660,7500,7500,7500,7500,0
20250221,130600,1964900660,7500,7500,7500,7500,88
20250221,130500,1964240660,7510,7480,7510,7480,210
20250221,130400,1962663710,7450,7460,7460,7450,129
20250221,130300,1961702650,7450,7450,7450,7450,0
20250221,130200,1961702650,7450,7450,7450,7450,30
20250221,130100,1961479150,7450,7480,7480,7450,1911
20250221,130000,1947205410,7480,7490,7490,7480,65
20250221,125900,1946719110,7480,7480,7480,7480,5
20250221,125800,1946681710,7510,7500,7510,7500,5
20250221,125700,1946644200,7510,7510,7510,7510,0
20250221,125600,1946644200,7510,7510,7510,7510,0
20250221,125500,1946644200,7510,7510,7510,7510,50
20250221,125400,1946268700,7510,7510,7510,7510,0
20250221,125300,1946268700,7510,7510,7510,7510,20
20250221,125200,1946118500,7500,7500,7500,7500,0
20250221,125100,1946118500,7500,7500,7500,7500,2
20250221,125000,1946103500,7510,7510,7510,7510,30
20250221,124900,1945878200,7500,7490,7500,7490,7
20250221,124800,1945825730,7490,7490,7490,7490,1
20250221,124700,1945818240,7480,7480,7480,7480,0
20250221,124600,1945818240,7480,7480,7480,7480,0
20250221,124500,1945818240,7480,7480,7480,7480,296
20250221,124400,1943604160,7480,7480,7480,7480,5
20250221,124300,1943566760,7470,7460,7470,7460,9
20250221,124200,1943499610,7460,7460,7460,7460,1
20250221,124100,1943492150,7460,7460,7460,7460,0
20250221,124000,1943492150,7460,7460,7460,7450,744
20250221,123900,1937945620,7460,7480,7480,7460,508
20250221,123800,1934152740,7470,7500,7500,7470,630
20250221,123700,1929440740,7500,7500,7500,7500,151
20250221,123600,1928308240,7550,7550,7550,7550,0
20250221,123500,1928308240,7550,7550,7550,7550,0
20250221,123400,1928308240,7550,7550,7550,7550,1
20250221,123300,1928300690,7500,7500,7500,7500,292
20250221,123200,1926110690,7500,7500,7500,7500,33
20250221,123100,1925863190,7490,7490,7490,7490,200
20250221,123000,1924365190,7490,7490,7490,7490,1
20250221,122900,1924357700,7490,7490,7490,7490,90
20250221,122800,1923683600,7500,7490,7500,7490,70
20250221,122700,1923159010,7500,7500,7500,7500,0
20250221,122600,1923159010,7500,7500,7500,7500,21
20250221,122500,1923001510,7500,7500,7500,7500,56
20250221,122400,1922581510,7500,7500,7500,7500,448
20250221,122300,1919221510,7500,7520,7520,7500,1795
20250221,122200,1905751590,7530,7540,7540,7530,511
20250221,122100,1901900300,7540,7540,7540,7540,0
20250221,122000,1901900300,7540,7540,7540,7540,0
20250221,121900,1901900300,7540,7540,7540,7540,0
20250221,121800,1901900300,7540,7540,7540,7540,0
20250221,121700,1901900300,7540,7540,7540,7540,0
20250221,121600,1901900300,7540,7540,7540,7540,0
20250221,121500,1901900300,7540,7540,7540,7540,83
20250221,121400,1901274480,7550,7550,7550,7550,1016
20250221,121300,1893603680,7550,7550,7550,7550,0
20250221,121200,1893603680,7550,7550,7550,7550,60
20250221,121100,1893150680,7560,7560,7560,7560,19
20250221,121000,1893007040,7560,7560,7560,7560,11
20250221,120900,1892923880,7550,7550,7550,7550,0
20250221,120800,1892923880,7550,7550,7550,7550,0
20250221,120700,1892923880,7550,7540,7550,7540,41
20250221,120600,1892614600,7530,7530,7530,7530,24
20250221,120500,1892433880,7530,7520,7530,7520,198
20250221,120400,1890944370,7520,7520,7520,7520,44
20250221,120300,1890613490,7520,7520,7520,7520,10
20250221,120200,1890538290,7520,7520,7520,7520,0
20250221,120100,1890538290,7520,7520,7520,7520,0
20250221,120000,1890538290,7520,7520,7520,7520,12
20250221,115900,1890448050,7520,7510,7520,7510,17
20250221,115800,1890320230,7510,7520,7520,7510,56
20250221,115700,1889899240,7530,7560,7560,7530,220
20250221,115600,1888241240,7560,7560,7560,7560,0
20250221,115500,1888241240,7560,7560,7560,7560,0
20250221,115400,1888241240,7560,7560,7560,7560,0
20250221,115300,1888241240,7560,7550,7560,7550,65
20250221,115200,1887749910,7540,7530,7540,7530,8
20250221,115100,1887689630,7520,7520,7520,7520,38
20250221,115000,1887403870,7520,7510,7520,7510,7
20250221,114900,1887351290,7490,7510,7510,7490,59
20250221,114800,1886909050,7530,7530,7530,7530,1
20250221,114700,1886901520,7530,7530,7530,7530,1
20250221,114600,1886893990,7490,7530,7530,7490,21
20250221,114500,1886736660,7490,7550,7550,7490,241
20250221,114400,1884931180,7500,7520,7550,7500,2072
20250221,114300,1869383880,7550,7510,7550,7510,26
20250221,114200,1869188580,7500,7540,7540,7500,188
20250221,114100,1867777680,7540,7540,7540,7540,30
20250221,114000,1867551480,7540,7550,7550,7540,8
20250221,113900,1867491130,7540,7540,7550,7540,24
20250221,113800,1867310150,7540,7540,7600,7540,119
20250221,113700,1866411750,7540,7550,7550,7540,221
20250221,113600,1864745330,7550,7550,7550,7540,143
20250221,113500,1863666650,7540,7540,7580,7540,54
20250221,113400,1863259270,7550,7590,7590,7500,6562
20250221,113300,1813858930,7600,7620,7620,7600,1231
20250221,113200,1804492770,7620,7680,7680,7620,8507
20250221,113100,1739384190,7680,7680,7680,7680,1
20250221,113000,1739376510,7690,7680,7690,7680,77
20250221,112900,1738785130,7690,7690,7690,7690,6
20250221,112800,1738738990,7690,7720,7720,7690,104
20250221,112700,1737936230,7730,7730,7730,7730,0
20250221,112600,1737936230,7730,7730,7730,7730,0
20250221,112500,1737936230,7730,7690,7730,7680,293
20250221,112400,1735684530,7750,7750,7750,7750,0
20250221,112300,1735684530,7750,7700,7750,7690,674
20250221,112200,1730500040,7770,7770,7770,7700,1165
20250221,112100,1721525660,7710,7730,7730,7710,538
20250221,112000,1717372000,7770,7740,7770,7730,191
20250221,111900,1715895420,7740,7750,7750,7740,20
20250221,111800,1715740610,7750,7750,7750,7750,5
20250221,111700,1715701860,7750,7750,7800,7750,228
20250221,111600,1713934360,7750,7750,7750,7750,1
20250221,111500,1713926610,7740,7760,7760,7740,350
20250221,111400,1711214440,7840,7840,7840,7840,1
20250221,111300,1711206600,7770,7770,7770,7770,217
20250221,111200,1709520510,7800,7810,7840,7790,298
20250221,111100,1707196920,7850,7860,7860,7850,74
20250221,111000,1706615320,7860,7820,7860,7820,5
20250221,110900,1706576150,7870,7870,7870,7870,6
20250221,110800,1706528930,7870,7790,7870,7790,275
20250221,110700,1704386530,7870,7870,7870,7870,1
20250221,110600,1704378660,7850,7870,7870,7850,245
20250221,110500,1702455370,7860,7860,7860,7860,90
20250221,110400,1701747970,7860,7860,7860,7860,3
20250221,110300,1701724390,7850,7840,7850,7830,1013
20250221,110200,1693774790,7810,7810,7810,7810,164
20250221,110100,1692493950,7770,7810,7810,7770,164
20250221,110000,1691219590,7800,7810,7810,7800,8
20250221,105900,1691157120,7850,7850,7850,7850,0
20250221,105800,1691157120,7850,7840,7850,7780,63
20250221,105700,1690663060,7850,7830,7850,7830,63
20250221,105600,1690169030,7840,7780,7840,7780,766
20250221,105500,1684194530,7770,7770,7770,7770,0
20250221,105400,1684194530,7770,7800,7800,7770,66
20250221,105300,1683679870,7810,7800,7850,7800,992
20250221,105200,1675917700,7800,7800,7810,7720,713
20250221,105100,1670370260,7800,7750,7800,7750,285
20250221,105000,1668153070,7720,7720,7720,7720,0
20250221,104900,1668153070,7720,7720,7720,7720,0
20250221,104800,1668153070,7720,7720,7720,7720,30
20250221,104700,1667921470,7720,7750,7750,7720,261
20250221,104600,1665904400,7760,7760,7760,7760,1
20250221,104500,1665896640,7750,7750,7750,7750,0
20250221,104400,1665896640,7750,7750,7750,7750,2
20250221,104300,1665881140,7730,7770,7770,7730,80
20250221,104200,1665262240,7780,7780,7780,7780,0
20250221,104100,1665262240,7780,7780,7780,7780,21
20250221,104000,1665098860,7800,7740,7800,7740,184
20250221,103900,1663673410,7740,7710,7740,7710,2
20250221,103800,1663657960,7750,7750,7750,7750,0
20250221,103700,1663657960,7750,7740,7750,7740,6
20250221,103600,1663611480,7700,7700,7700,7700,0
20250221,103500,1663611480,7700,7700,7700,7700,0
20250221,103400,1663611480,7700,7700,7700,7700,0
20250221,103300,1663611480,7700,7710,7710,7700,321
20250221,103200,1661139760,7700,7750,7750,7700,159
20250221,103100,1659912760,7750,7750,7750,7750,18
20250221,103000,1659773260,7690,7690,7690,7690,0
20250221,102900,1659773260,7690,7690,7690,7690,0
20250221,102800,1659773260,7690,7740,7750,7690,651
20250221,102700,1654759440,7710,7710,7710,7710,100
20250221,102600,1653988440,7740,7740,7740,7740,10
20250221,102500,1653911040,7710,7710,7710,7710,91
20250221,102400,1653209430,7710,7750,7750,7710,673
20250221,102300,1648017580,7730,7720,7730,7700,635
20250221,102200,1643123790,7710,7730,7730,7710,63
20250221,102100,1642637900,7700,7700,7700,7700,0
20250221,102000,1642637900,7700,7720,7720,7700,20
20250221,101900,1642483880,7700,7700,7700,7700,54
20250221,101800,1642068080,7680,7690,7690,7670,2546
20250221,101700,1622513120,7690,7720,7720,7690,572
20250221,101600,1618105240,7730,7720,7730,7720,18
20250221,101500,1617966260,7720,7720,7730,7720,322
20250221,101400,1615480380,7720,7750,7750,7720,312
20250221,101300,1613069070,7760,7750,7760,7750,16
20250221,101200,1612945060,7770,7760,7780,7750,92
20250221,101100,1612231190,7800,7780,7800,7780,449
20250221,101000,1608731380,7780,7690,7780,7690,436
20250221,100900,1605355460,7690,7680,7720,7680,642
20250221,100800,1600401050,7690,7690,7690,7680,814
20250221,100700,1594148640,7700,7700,7700,7700,206
20250221,100600,1592562440,7710,7710,7710,7700,141
20250221,100500,1591476440,7710,7720,7720,7710,2
20250221,100400,1591461010,7710,7690,7710,7680,48
20250221,100300,1591091300,7700,7720,7720,7700,3
20250221,100200,1591068160,7730,7710,7730,7680,548
20250221,100100,1586848120,7710,7680,7720,7670,891
20250221,100000,1580002800,7680,7740,7740,7680,339
20250221,095900,1577386470,7740,7740,7740,7740,0
20250221,095800,1577386470,7740,7700,7740,7670,838
20250221,095700,1570941890,7700,7720,7720,7670,2378
20250221,095600,1552673710,7720,7750,7750,7700,2462
20250221,095500,1533699170,7730,7750,7750,7730,328
20250221,095400,1531158950,7750,7760,7760,7750,1092
20250221,095300,1522693110,7760,7780,7780,7760,121
20250221,095200,1521752290,7800,7800,7810,7750,1921
20250221,095100,1506807390,7800,7800,7800,7800,294
20250221,095000,1504514190,7800,7800,7800,7800,387
20250221,094900,1501495590,7810,7840,7860,7810,557
20250221,094800,1497138540,7870,7840,7870,7820,62
20250221,094700,1496652160,7870,7830,7870,7820,120
20250221,094600,1495710190,7840,7830,7850,7810,478
20250221,094500,1491971410,7830,7820,7840,7820,519
20250221,094400,1487906640,7820,7840,7840,7820,143
20250221,094300,1486787370,7840,7850,7850,7840,171
20250221,094200,1485446230,7850,7830,7850,7810,4
20250221,094100,1485414890,7830,7840,7880,7800,2524
20250221,094000,1465695720,7840,7890,7890,7840,2194
20250221,093900,1448434310,7900,7910,7910,7900,1097
20250221,093800,1439766350,7920,7940,7940,7920,2133
20250221,093700,1422849690,7940,7950,7960,7940,1201
20250221,093600,1413307100,7980,7950,7980,7950,3
20250221,093500,1413283220,7990,7950,8010,7950,1127
20250221,093400,1404264730,7950,7950,8010,7940,537
20250221,093300,1399993140,7950,7970,7970,7950,520
20250221,093200,1395852840,8020,8030,8050,7970,4034
20250221,093100,1363525450,8030,8030,8040,8030,546
20250221,093000,1359139970,8020,8010,8020,8010,260
20250221,092900,1357055770,8010,8020,8020,8010,427
20250221,092800,1353635000,8050,8070,8070,8010,294
20250221,092700,1351273400,8100,8000,8100,8000,1398
20250221,092600,1340000490,8000,8040,8050,8000,1197
20250221,092500,1330414790,8040,8000,8070,8000,510
20250221,092400,1326309700,8040,7980,8040,7980,664
20250221,092300,1320982850,8000,7970,8010,7970,895
20250221,092200,1313828600,7970,8040,8070,7970,3094
20250221,092100,1289029530,8040,8080,8100,8040,935
20250221,092000,1281490440,8070,8120,8160,8070,556
20250221,091900,1276965170,8160,8150,8160,8050,2112
20250221,091800,1259863180,8150,8050,8150,8030,3253
20250221,091700,1233488750,8010,8050,8080,8010,933
20250221,091600,1225985880,8050,7990,8060,7920,4180
20250221,091500,1192584530,8000,8030,8070,8000,6017
20250221,091400,1144265760,8080,8090,8100,8010,3738
20250221,091300,1114220140,8100,8140,8180,8070,7594
20250221,091200,1052609520,8180,8160,8390,8140,20430
20250221,091100,884045750,8150,7970,8150,7970,8677
20250221,091000,814126000,7970,7930,7970,7890,4202
20250221,090900,780718940,7930,7880,7940,7880,716
20250221,090800,775041920,7880,7940,7940,7880,1036
20250221,090700,766873920,7880,7900,7940,7860,3208
20250221,090600,741520980,7870,7900,7940,7870,4271
20250221,090500,707758870,7890,7830,7950,7830,6921
20250221,090400,653215930,7810,7880,7890,7790,3818
20250221,090300,623328040,7880,7900,7970,7850,9841
20250221,090200,545738030,7920,7890,8090,7870,7237
20250221,090100,488427170,7890,7670,7950,7610,19763
20250221,090000,334692550,7670,7810,8200,7630,42587