451760/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,215300,1151929000,11630,11630,11630,11630,8808
20250221,215200,1151929000,11630,11630,11630,11630,0
20250221,215100,1151929000,11630,11630,11630,11630,0
20250221,215000,1151929000,11630,11630,11630,11630,0
20250221,214900,1151929000,11630,11630,11630,11630,0
20250221,214800,1151929000,11630,11630,11630,11630,0
20250221,214700,1151929000,11630,11630,11630,11630,0
20250221,214600,1151929000,11630,11630,11630,11630,0
20250221,214500,1151929000,11630,11630,11630,11630,0
20250221,214400,1151929000,11630,11630,11630,11630,0
20250221,214300,1151929000,11630,11630,11630,11630,0
20250221,214200,1151929000,11630,11630,11630,11630,0
20250221,214100,1151929000,11630,11630,11630,11630,0
20250221,214000,1151929000,11630,11630,11630,11630,0
20250221,213900,1151929000,11630,11630,11630,11630,0
20250221,213800,1151929000,11630,11630,11630,11630,0
20250221,213700,1151929000,11630,11630,11630,11630,0
20250221,213600,1151929000,11630,11630,11630,11630,0
20250221,213500,1151929000,11630,11630,11630,11630,0
20250221,213400,1151929000,11630,11630,11630,11630,0
20250221,213300,1151929000,11630,11630,11630,11630,0
20250221,213200,1151929000,11630,11630,11630,11630,0
20250221,213100,1151929000,11630,11630,11630,11630,0
20250221,213000,1151929000,11630,11630,11630,11630,0
20250221,212900,1151929000,11630,11630,11630,11630,0
20250221,212800,1151929000,11630,11630,11630,11630,0
20250221,212700,1151929000,11630,11630,11630,11630,0
20250221,212600,1151929000,11630,11630,11630,11630,0
20250221,212500,1151929000,11630,11630,11630,11630,0
20250221,212400,1151929000,11630,11630,11630,11630,0
20250221,212300,1151929000,11630,11630,11630,11630,8808
20250221,212200,1151929000,11630,11630,11630,11630,0
20250221,212100,1151929000,11630,11630,11630,11630,0
20250221,212000,1151929000,11630,11630,11630,11630,0
20250221,211900,1151929000,11630,11630,11630,11630,0
20250221,211800,1151929000,11630,11630,11630,11630,0
20250221,211700,1151929000,11630,11630,11630,11630,0
20250221,211600,1151929000,11630,11630,11630,11630,0
20250221,211500,1151929000,11630,11630,11630,11630,0
20250221,211400,1151929000,11630,11630,11630,11630,0
20250221,211300,1151929000,11630,11630,11630,11630,0
20250221,211200,1151929000,11630,11630,11630,11630,0
20250221,211100,1151929000,11630,11630,11630,11630,0
20250221,211000,1151929000,11630,11630,11630,11630,0
20250221,210900,1151929000,11630,11630,11630,11630,0
20250221,210800,1151929000,11630,11630,11630,11630,0
20250221,210700,1151929000,11630,11630,11630,11630,0
20250221,210600,1151929000,11630,11630,11630,11630,0
20250221,210500,1151929000,11630,11630,11630,11630,0
20250221,210400,1151929000,11630,11630,11630,11630,0
20250221,210300,1151929000,11630,11630,11630,11630,0
20250221,210200,1151929000,11630,11630,11630,11630,0
20250221,210100,1151929000,11630,11630,11630,11630,0
20250221,210000,1151929000,11630,11630,11630,11630,0
20250221,205900,1151929000,11630,11630,11630,11630,0
20250221,205800,1151929000,11630,11630,11630,11630,0
20250221,205700,1151929000,11630,11630,11630,11630,0
20250221,205600,1151929000,11630,11630,11630,11630,0
20250221,205500,1151929000,11630,11630,11630,11630,0
20250221,205400,1151929000,11630,11630,11630,11630,0
20250221,205300,1151929000,11630,11630,11630,11630,8808
20250221,205200,1151929000,11630,11630,11630,11630,0
20250221,205100,1151929000,11630,11630,11630,11630,0
20250221,205000,1151929000,11630,11630,11630,11630,0
20250221,204900,1151929000,11630,11630,11630,11630,0
20250221,204800,1151929000,11630,11630,11630,11630,0
20250221,204700,1151929000,11630,11630,11630,11630,0
20250221,204600,1151929000,11630,11630,11630,11630,0
20250221,204500,1151929000,11630,11630,11630,11630,0
20250221,204400,1151929000,11630,11630,11630,11630,0
20250221,204300,1151929000,11630,11630,11630,11630,0
20250221,204200,1151929000,11630,11630,11630,11630,0
20250221,204100,1151929000,11630,11630,11630,11630,0
20250221,204000,1151929000,11630,11630,11630,11630,0
20250221,203900,1151929000,11630,11630,11630,11630,0
20250221,203800,1151929000,11630,11630,11630,11630,0
20250221,203700,1151929000,11630,11630,11630,11630,0
20250221,203600,1151929000,11630,11630,11630,11630,0
20250221,203500,1151929000,11630,11630,11630,11630,0
20250221,203400,1151929000,11630,11630,11630,11630,0
20250221,203300,1151929000,11630,11630,11630,11630,0
20250221,203200,1151929000,11630,11630,11630,11630,0
20250221,203100,1151929000,11630,11630,11630,11630,0
20250221,203000,1151929000,11630,11630,11630,11630,0
20250221,202900,1151929000,11630,11630,11630,11630,0
20250221,202800,1151929000,11630,11630,11630,11630,0
20250221,202700,1151929000,11630,11630,11630,11630,0
20250221,202600,1151929000,11630,11630,11630,11630,0
20250221,202500,1151929000,11630,11630,11630,11630,0
20250221,202400,1151929000,11630,11630,11630,11630,0
20250221,202300,1151929000,11630,11630,11630,11630,8808
20250221,202200,1151929000,11630,11630,11630,11630,0
20250221,202100,1151929000,11630,11630,11630,11630,0
20250221,202000,1151929000,11630,11630,11630,11630,0
20250221,201900,1151929000,11630,11630,11630,11630,0
20250221,201800,1151929000,11630,11630,11630,11630,0
20250221,201700,1151929000,11630,11630,11630,11630,0
20250221,201600,1151929000,11630,11630,11630,11630,0
20250221,201500,1151929000,11630,11630,11630,11630,0
20250221,201400,1151929000,11630,11630,11630,11630,0
20250221,201300,1151929000,11630,11630,11630,11630,0
20250221,201200,1151929000,11630,11630,11630,11630,0
20250221,201100,1151929000,11630,11630,11630,11630,0
20250221,201000,1151929000,11630,11630,11630,11630,0
20250221,200900,1151929000,11630,11630,11630,11630,0
20250221,200800,1151929000,11630,11630,11630,11630,0
20250221,200700,1151929000,11630,11630,11630,11630,0
20250221,200600,1151929000,11630,11630,11630,11630,0
20250221,200500,1151929000,11630,11630,11630,11630,0
20250221,200400,1151929000,11630,11630,11630,11630,0
20250221,200300,1151929000,11630,11630,11630,11630,0
20250221,200200,1151929000,11630,11630,11630,11630,0
20250221,200100,1151929000,11630,11630,11630,11630,0
20250221,200000,1151929000,11630,11630,11630,11630,0
20250221,195900,1151929000,11630,11630,11630,11630,0
20250221,195800,1151929000,11630,11630,11630,11630,0
20250221,195700,1151929000,11630,11630,11630,11630,0
20250221,195600,1151929000,11630,11630,11630,11630,0
20250221,195500,1151929000,11630,11630,11630,11630,0
20250221,195400,1151929000,11630,11630,11630,11630,0
20250221,195300,1151929000,11630,11630,11630,11630,8808
20250221,195200,1151929000,11630,11630,11630,11630,0
20250221,195100,1151929000,11630,11630,11630,11630,0
20250221,195000,1151929000,11630,11630,11630,11630,0
20250221,194900,1151929000,11630,11630,11630,11630,0
20250221,194800,1151929000,11630,11630,11630,11630,0
20250221,194700,1151929000,11630,11630,11630,11630,0
20250221,194600,1151929000,11630,11630,11630,11630,0
20250221,194500,1151929000,11630,11630,11630,11630,0
20250221,194400,1151929000,11630,11630,11630,11630,0
20250221,194300,1151929000,11630,11630,11630,11630,0
20250221,194200,1151929000,11630,11630,11630,11630,0
20250221,194100,1151929000,11630,11630,11630,11630,0
20250221,194000,1151929000,11630,11630,11630,11630,0
20250221,193900,1151929000,11630,11630,11630,11630,0
20250221,193800,1151929000,11630,11630,11630,11630,0
20250221,193700,1151929000,11630,11630,11630,11630,0
20250221,193600,1151929000,11630,11630,11630,11630,0
20250221,193500,1151929000,11630,11630,11630,11630,0
20250221,193400,1151929000,11630,11630,11630,11630,0
20250221,193300,1151929000,11630,11630,11630,11630,0
20250221,193200,1151929000,11630,11630,11630,11630,0
20250221,193100,1151929000,11630,11630,11630,11630,0
20250221,193000,1151929000,11630,11630,11630,11630,0
20250221,192900,1151929000,11630,11630,11630,11630,0
20250221,192800,1151929000,11630,11630,11630,11630,0
20250221,192700,1151929000,11630,11630,11630,11630,0
20250221,192600,1151929000,11630,11630,11630,11630,0
20250221,192500,1151929000,11630,11630,11630,11630,0
20250221,192400,1151929000,11630,11630,11630,11630,0
20250221,192300,1151929000,11630,11630,11630,11630,8808
20250221,192200,1151929000,11630,11630,11630,11630,0
20250221,192100,1151929000,11630,11630,11630,11630,0
20250221,192000,1151929000,11630,11630,11630,11630,0
20250221,191900,1151929000,11630,11630,11630,11630,0
20250221,191800,1151929000,11630,11630,11630,11630,0
20250221,191700,1151929000,11630,11630,11630,11630,0
20250221,191600,1151929000,11630,11630,11630,11630,0
20250221,191500,1151929000,11630,11630,11630,11630,0
20250221,191400,1151929000,11630,11630,11630,11630,0
20250221,191300,1151929000,11630,11630,11630,11630,0
20250221,191200,1151929000,11630,11630,11630,11630,0
20250221,191100,1151929000,11630,11630,11630,11630,0
20250221,191000,1151929000,11630,11630,11630,11630,0
20250221,190900,1151929000,11630,11630,11630,11630,0
20250221,190800,1151929000,11630,11630,11630,11630,0
20250221,190700,1151929000,11630,11630,11630,11630,0
20250221,190600,1151929000,11630,11630,11630,11630,0
20250221,190500,1151929000,11630,11630,11630,11630,0
20250221,190400,1151929000,11630,11630,11630,11630,0
20250221,190300,1151929000,11630,11630,11630,11630,0
20250221,190200,1151929000,11630,11630,11630,11630,0
20250221,190100,1151929000,11630,11630,11630,11630,0
20250221,190000,1151929000,11630,11630,11630,11630,0
20250221,185900,1151929000,11630,11630,11630,11630,0
20250221,185800,1151929000,11630,11630,11630,11630,0
20250221,185700,1151929000,11630,11630,11630,11630,0
20250221,185600,1151929000,11630,11630,11630,11630,0
20250221,185500,1151929000,11630,11630,11630,11630,0
20250221,185400,1151929000,11630,11630,11630,11630,0
20250221,185300,1151929000,11630,11630,11630,11630,8808
20250221,185200,1151929000,11630,11630,11630,11630,0
20250221,185100,1151929000,11630,11630,11630,11630,0
20250221,185000,1151929000,11630,11630,11630,11630,0
20250221,184900,1151929000,11630,11630,11630,11630,0
20250221,184800,1151929000,11630,11630,11630,11630,0
20250221,184700,1151929000,11630,11630,11630,11630,0
20250221,184600,1151929000,11630,11630,11630,11630,0
20250221,184500,1151929000,11630,11630,11630,11630,0
20250221,184400,1151929000,11630,11630,11630,11630,0
20250221,184300,1151929000,11630,11630,11630,11630,0
20250221,184200,1151929000,11630,11630,11630,11630,0
20250221,184100,1151929000,11630,11630,11630,11630,0
20250221,184000,1151929000,11630,11630,11630,11630,0
20250221,183900,1151929000,11630,11630,11630,11630,0
20250221,183800,1151929000,11630,11630,11630,11630,0
20250221,183700,1151929000,11630,11630,11630,11630,0
20250221,183600,1151929000,11630,11630,11630,11630,0
20250221,183500,1151929000,11630,11630,11630,11630,0
20250221,183400,1151929000,11630,11630,11630,11630,0
20250221,183300,1151929000,11630,11630,11630,11630,0
20250221,183200,1151929000,11630,11630,11630,11630,0
20250221,183100,1151929000,11630,11630,11630,11630,0
20250221,183000,1151929000,11630,11630,11630,11630,0
20250221,182900,1151929000,11630,11630,11630,11630,0
20250221,182800,1151929000,11630,11630,11630,11630,0
20250221,182700,1151929000,11630,11630,11630,11630,0
20250221,182600,1151929000,11630,11630,11630,11630,0
20250221,182500,1151929000,11630,11630,11630,11630,0
20250221,182400,1151929000,11630,11630,11630,11630,0
20250221,182300,1151929000,11630,11630,11630,11630,8808
20250221,182200,1151929000,11630,11630,11630,11630,0
20250221,182100,1151929000,11630,11630,11630,11630,0
20250221,182000,1151929000,11630,11630,11630,11630,0
20250221,181900,1151929000,11630,11630,11630,11630,0
20250221,181800,1151929000,11630,11630,11630,11630,0
20250221,181700,1151929000,11630,11630,11630,11630,0
20250221,181600,1151929000,11630,11630,11630,11630,0
20250221,181500,1151929000,11630,11630,11630,11630,0
20250221,181400,1151929000,11630,11630,11630,11630,0
20250221,181300,1151929000,11630,11630,11630,11630,0
20250221,181200,1151929000,11630,11630,11630,11630,0
20250221,181100,1151929000,11630,11630,11630,11630,0
20250221,181000,1151929000,11630,11630,11630,11630,0
20250221,180900,1151929000,11630,11630,11630,11630,0
20250221,180800,1151929000,11630,11630,11630,11630,0
20250221,180700,1151929000,11630,11630,11630,11630,0
20250221,180600,1151929000,11630,11630,11630,11630,0
20250221,180500,1151929000,11630,11630,11630,11630,0
20250221,180400,1151929000,11630,11630,11630,11630,0
20250221,180300,1151929000,11630,11630,11630,11630,0
20250221,180200,1151929000,11630,11630,11630,11630,0
20250221,180100,1151929000,11630,11630,11630,11630,0
20250221,180000,1151929000,11630,11630,11630,11630,0
20250221,175900,1151929000,11630,11630,11630,11630,0
20250221,175800,1151929000,11630,11630,11630,11630,0
20250221,175700,1151929000,11630,11630,11630,11630,0
20250221,175600,1151929000,11630,11630,11630,11630,0
20250221,175500,1151929000,11630,11630,11630,11630,0
20250221,175400,1151929000,11630,11630,11630,11630,0
20250221,175300,1151929000,11630,11630,11630,11630,8808
20250221,175200,1151929000,11630,11630,11630,11630,0
20250221,175100,1151929000,11630,11630,11630,11630,0
20250221,175000,1151929000,11630,11630,11630,11630,0
20250221,174900,1151929000,11630,11630,11630,11630,0
20250221,174800,1151929000,11630,11630,11630,11630,0
20250221,174700,1151929000,11630,11630,11630,11630,0
20250221,174600,1151929000,11630,11630,11630,11630,0
20250221,174500,1151929000,11630,11630,11630,11630,0
20250221,174400,1151929000,11630,11630,11630,11630,0
20250221,174300,1151929000,11630,11630,11630,11630,0
20250221,174200,1151929000,11630,11630,11630,11630,0
20250221,174100,1151929000,11630,11630,11630,11630,0
20250221,174000,1151929000,11630,11630,11630,11630,0
20250221,173900,1151929000,11630,11630,11630,11630,0
20250221,173800,1151929000,11630,11630,11630,11630,0
20250221,173700,1151929000,11630,11630,11630,11630,0
20250221,173600,1151929000,11630,11630,11630,11630,0
20250221,173500,1151929000,11630,11630,11630,11630,0
20250221,173400,1151929000,11630,11630,11630,11630,0
20250221,173300,1151929000,11630,11630,11630,11630,0
20250221,173200,1151929000,11630,11630,11630,11630,0
20250221,173100,1151929000,11630,11630,11630,11630,0
20250221,173000,1151929000,11630,11630,11630,11630,0
20250221,172900,1151929000,11630,11630,11630,11630,0
20250221,172800,1151929000,11630,11630,11630,11630,0
20250221,172700,1151929000,11630,11630,11630,11630,0
20250221,172600,1151929000,11630,11630,11630,11630,0
20250221,172500,1151929000,11630,11630,11630,11630,0
20250221,172400,1151929000,11630,11630,11630,11630,0
20250221,172300,1151929000,11630,11630,11630,11630,8808
20250221,172200,1151929000,11630,11630,11630,11630,0
20250221,172100,1151929000,11630,11630,11630,11630,0
20250221,172000,1151929000,11630,11630,11630,11630,0
20250221,171900,1151929000,11630,11630,11630,11630,0
20250221,171800,1151929000,11630,11630,11630,11630,0
20250221,171700,1151929000,11630,11630,11630,11630,0
20250221,171600,1151929000,11630,11630,11630,11630,0
20250221,171500,1151929000,11630,11630,11630,11630,0
20250221,171400,1151929000,11630,11630,11630,11630,0
20250221,171300,1151929000,11630,11630,11630,11630,0
20250221,171200,1151929000,11630,11630,11630,11630,0
20250221,171100,1151929000,11630,11630,11630,11630,0
20250221,171000,1151929000,11630,11630,11630,11630,0
20250221,170900,1151929000,11630,11630,11630,11630,0
20250221,170800,1151929000,11630,11630,11630,11630,0
20250221,170700,1151929000,11630,11630,11630,11630,0
20250221,170600,1151929000,11630,11630,11630,11630,0
20250221,170500,1151929000,11630,11630,11630,11630,0
20250221,170400,1151929000,11630,11630,11630,11630,0
20250221,170300,1151929000,11630,11630,11630,11630,0
20250221,170200,1151929000,11630,11630,11630,11630,0
20250221,170100,1151929000,11630,11630,11630,11630,0
20250221,170000,1151929000,11630,11630,11630,11630,0
20250221,165900,1151929000,11630,11630,11630,11630,0
20250221,165800,1151929000,11630,11630,11630,11630,0
20250221,165700,1151929000,11630,11630,11630,11630,0
20250221,165600,1151929000,11630,11630,11630,11630,0
20250221,165500,1151929000,11630,11630,11630,11630,0
20250221,165400,1151929000,11630,11630,11630,11630,0
20250221,165300,1151929000,11630,11630,11630,11630,8808
20250221,165200,1151929000,11630,11630,11630,11630,0
20250221,165100,1151929000,11630,11630,11630,11630,0
20250221,165000,1151929000,11630,11630,11630,11630,0
20250221,164900,1151929000,11630,11630,11630,11630,0
20250221,164800,1151929000,11630,11630,11630,11630,0
20250221,164700,1151929000,11630,11630,11630,11630,0
20250221,164600,1151929000,11630,11630,11630,11630,0
20250221,164500,1151929000,11630,11630,11630,11630,0
20250221,164400,1151929000,11630,11630,11630,11630,0
20250221,164300,1151929000,11630,11630,11630,11630,0
20250221,164200,1151929000,11630,11630,11630,11630,0
20250221,164100,1151929000,11630,11630,11630,11630,0
20250221,164000,1151929000,11630,11630,11630,11630,0
20250221,163900,1151929000,11630,11630,11630,11630,0
20250221,163800,1151929000,11630,11630,11630,11630,0
20250221,163700,1151929000,11630,11630,11630,11630,0
20250221,163600,1151929000,11630,11630,11630,11630,0
20250221,163500,1151929000,11630,11630,11630,11630,0
20250221,163400,1151929000,11630,11630,11630,11630,0
20250221,163300,1151929000,11630,11630,11630,11630,0
20250221,163200,1151929000,11630,11630,11630,11630,0
20250221,163100,1151929000,11630,11630,11630,11630,0
20250221,163000,1151929000,11630,11630,11630,11630,0
20250221,162900,1151929000,11630,11630,11630,11630,0
20250221,162800,1151929000,11630,11630,11630,11630,0
20250221,162700,1151929000,11630,11630,11630,11630,0
20250221,162600,1151929000,11630,11630,11630,11630,0
20250221,162500,1151929000,11630,11630,11630,11630,0
20250221,162400,1151929000,11630,11630,11630,11630,0
20250221,162300,1151929000,11630,11630,11630,11630,8808
20250221,162200,1151929000,11630,11630,11630,11630,0
20250221,162100,1151929000,11630,11630,11630,11630,0
20250221,162000,1151929000,11630,11630,11630,11630,0
20250221,161900,1151929000,11630,11630,11630,11630,0
20250221,161800,1151929000,11630,11630,11630,11630,0
20250221,161700,1151929000,11630,11630,11630,11630,0
20250221,161600,1151929000,11630,11630,11630,11630,0
20250221,161500,1151929000,11630,11630,11630,11630,0
20250221,161400,1151929000,11630,11630,11630,11630,0
20250221,161300,1151929000,11630,11630,11630,11630,0
20250221,161200,1151929000,11630,11630,11630,11630,0
20250221,161100,1151929000,11630,11630,11630,11630,0
20250221,161000,1151929000,11630,11630,11630,11630,0
20250221,160900,1151929000,11630,11630,11630,11630,0
20250221,160800,1151929000,11630,11630,11630,11630,0
20250221,160700,1151929000,11630,11630,11630,11630,0
20250221,160600,1151929000,11630,11630,11630,11630,0
20250221,160500,1151929000,11630,11630,11630,11630,0
20250221,160400,1151929000,11630,11630,11630,11630,0
20250221,160300,1151929000,11630,11630,11630,11630,0
20250221,160200,1151929000,11630,11630,11630,11630,0
20250221,160100,1151929000,11630,11630,11630,11630,0
20250221,160000,1151929000,11630,11630,11630,11630,0
20250221,155900,1151929000,11630,11630,11630,11630,0
20250221,155800,1151929000,11630,11630,11630,11630,0
20250221,155700,1151929000,11630,11630,11630,11630,0
20250221,155600,1151929000,11630,11630,11630,11630,0
20250221,155500,1151929000,11630,11630,11630,11630,0
20250221,155400,1151929000,11630,11630,11630,11630,0
20250221,155300,1151929000,11630,11630,11630,11630,8808
20250221,155200,1151929000,11630,11630,11630,11630,0
20250221,155100,1151929000,11630,11630,11630,11630,0
20250221,155000,1151929000,11630,11630,11630,11630,0
20250221,154900,1151929000,11630,11630,11630,11630,0
20250221,154800,1151929000,11630,11630,11630,11630,0
20250221,154700,1151929000,11630,11630,11630,11630,0
20250221,154600,1151929000,11630,11630,11630,11630,0
20250221,154500,1151929000,11630,11630,11630,11630,0
20250221,154400,1151929000,11630,11630,11630,11630,0
20250221,154300,1151929000,11630,11630,11630,11630,0
20250221,154200,1151929000,11630,11630,11630,11630,0
20250221,154100,1151929000,11630,11630,11630,11630,0
20250221,154000,1151929000,11630,11630,11630,11630,0
20250221,153900,1151929000,11630,11630,11630,11630,0
20250221,153800,1151929000,11630,11630,11630,11630,0
20250221,153700,1151929000,11630,11630,11630,11630,0
20250221,153600,1151929000,11630,11630,11630,11630,0
20250221,153500,1151929000,11630,11630,11630,11630,0
20250221,153400,1151929000,11630,11630,11630,11630,0
20250221,153300,1151929000,11630,11630,11630,11630,0
20250221,153200,1151929000,11630,11630,11630,11630,0
20250221,153100,1151929000,11630,11630,11630,11630,0
20250221,153000,1151929000,11630,11630,11630,11630,8808
20250221,152900,1049491960,11660,11660,11660,11660,0
20250221,152800,1049491960,11660,11660,11660,11660,0
20250221,152700,1049491960,11660,11660,11660,11660,0
20250221,152600,1049491960,11660,11660,11660,11660,0
20250221,152500,1049491960,11660,11660,11660,11660,0
20250221,152400,1049491960,11660,11660,11660,11660,0
20250221,152300,1049491960,11660,11660,11660,11660,0
20250221,152200,1049491960,11660,11660,11660,11660,0
20250221,152100,1049491960,11660,11660,11660,11660,0
20250221,152000,1049491960,11660,11660,11660,11660,0
20250221,151900,1049491960,11660,11670,11690,11660,39
20250221,151800,1049037100,11680,11670,11680,11670,789
20250221,151700,1039822550,11680,11670,11680,11670,12
20250221,151600,1039682500,11670,11680,11680,11670,71
20250221,151500,1038853900,11670,11660,11670,11660,2
20250221,151400,1038830570,11660,11670,11670,11660,77
20250221,151300,1037932360,11680,11700,11710,11680,56
20250221,151200,1037277220,11720,11680,11720,11680,685
20250221,151100,1029259500,11690,11680,11690,11680,330
20250221,151000,1025402230,11670,11670,11670,11670,3
20250221,150900,1025367220,11670,11670,11670,11670,5
20250221,150800,1025308870,11670,11670,11670,11670,1
20250221,150700,1025297200,11670,11670,11690,11670,157
20250221,150600,1023464950,11660,11660,11660,11660,80
20250221,150500,1022532150,11660,11660,11660,11660,307
20250221,150400,1018952530,11650,11660,11660,11650,3
20250221,150300,1018917570,11660,11650,11660,11650,5
20250221,150200,1018859300,11640,11640,11640,11640,2
20250221,150100,1018836020,11700,11690,11700,11640,1704
20250221,150000,998983070,11650,11650,11700,11650,8
20250221,145900,998889670,11650,11650,11700,11650,115
20250221,145800,997549700,11660,11650,11700,11650,34
20250221,145700,997153250,11650,11650,11700,11650,48
20250221,145600,996593850,11650,11660,11700,11650,47
20250221,145500,996045970,11660,11670,11690,11660,1102
20250221,145400,983170440,11690,11650,11690,11650,109
20250221,145300,981900470,11700,11700,11700,11700,1
20250221,145200,981888770,11650,11650,11650,11650,104
20250221,145100,980677170,11650,11710,11710,11650,186
20250221,145000,978499350,11710,11640,11710,11630,587
20250221,144900,971636630,11640,11650,11650,11640,204
20250221,144800,969261560,11640,11700,11700,11640,69
20250221,144700,968454320,11700,11640,11710,11640,3001
20250221,144600,933343210,11630,11630,11680,11620,301
20250221,144500,929842180,11630,11650,11650,11630,1135
20250221,144400,916640120,11640,11650,11660,11640,797
20250221,144300,907355110,11650,11660,11660,11650,3
20250221,144200,907320150,11650,11700,11700,11650,7
20250221,144100,907238550,11650,11650,11700,11650,225
20250221,144000,904617250,11650,11660,11660,11650,254
20250221,143900,901657700,11730,11680,11730,11650,491
20250221,143800,895926720,11680,11680,11740,11680,280
20250221,143700,892655140,11680,11690,11690,11680,167
20250221,143600,890704320,11680,11700,11700,11680,472
20250221,143500,885187540,11690,11710,11710,11690,158
20250221,143400,883339170,11750,11740,11750,11700,207
20250221,143300,880909000,11690,11690,11690,11690,5
20250221,143200,880850550,11750,11720,11750,11700,82
20250221,143100,879890860,11710,11710,11710,11710,208
20250221,143000,877455180,11710,11730,11730,11710,525
20250221,142900,871304440,11750,11740,11750,11730,344
20250221,142800,867265610,11750,11760,11760,11750,1329
20250221,142700,851641480,11760,11760,11760,11760,9
20250221,142600,851535640,11760,11760,11760,11760,112
20250221,142500,850218520,11760,11760,11760,11760,1
20250221,142400,850206760,11760,11760,11760,11760,5
20250221,142300,850147960,11760,11760,11760,11760,5
20250221,142200,850089160,11760,11770,11770,11760,2
20250221,142100,850065630,11760,11760,11760,11760,2
20250221,142000,850042110,11760,11760,11760,11760,4
20250221,141900,849995070,11760,11760,11760,11760,46
20250221,141800,849454110,11760,11760,11760,11760,2
20250221,141700,849430590,11760,11760,11760,11760,74
20250221,141600,848560350,11760,11800,11800,11760,343
20250221,141500,844514990,11810,11800,11810,11800,5
20250221,141400,844455970,11800,11800,11800,11800,119
20250221,141300,843051770,11800,11800,11800,11800,2
20250221,141200,843028170,11800,11800,11840,11800,16
20250221,141100,842838970,11800,11820,11820,11800,242
20250221,141000,839980830,11810,11810,11840,11810,6
20250221,140900,839909940,11810,11860,11860,11810,2354
20250221,140800,812100300,11860,11840,11860,11840,9
20250221,140700,811993720,11840,11860,11860,11840,11
20250221,140600,811863280,11860,11810,11860,11810,5
20250221,140500,811804110,11810,11810,11860,11810,14
20250221,140400,811638670,11800,11800,11800,11800,38
20250221,140300,811190270,11800,11800,11810,11800,705
20250221,140200,802870770,11870,11830,11870,11830,46
20250221,140100,802324990,11830,11830,11830,11830,150
20250221,140000,800550490,11830,11830,11830,11830,26
20250221,135900,800242910,11870,11830,11870,11830,237
20250221,135800,797429800,11830,11830,11860,11830,207
20250221,135700,794974870,11860,11880,11880,11860,127
20250221,135600,793466520,11880,11900,11910,11870,737
20250221,135500,784697870,11900,11890,11900,11890,63
20250221,135400,783948790,11880,11890,11890,11870,55
20250221,135300,783295140,11900,11920,11920,11890,842
20250221,135200,773265440,11950,11950,11950,11920,249
20250221,135100,770289980,11920,11890,11950,11890,545
20250221,135000,763781730,11920,11840,11930,11840,6471
20250221,134900,686735740,11840,11830,11870,11810,512
20250221,134800,680668220,11830,11820,11890,11820,26
20250221,134700,680360140,11820,11890,11890,11810,54
20250221,134600,679719020,11890,11780,11900,11780,5461
20250221,134500,614979360,11760,11760,11760,11760,409
20250221,134400,610169520,11760,11780,11780,11760,5
20250221,134300,610110640,11760,11760,11780,11760,125
20250221,134200,608640400,11760,11760,11760,11760,4
20250221,134100,608593360,11770,11770,11770,11760,204
20250221,134000,606194070,11760,11760,11760,11760,5
20250221,133900,606135270,11770,11770,11770,11760,13
20250221,133800,605982280,11760,11760,11760,11760,54
20250221,133700,605347240,11760,11760,11770,11760,8
20250221,133600,605253150,11760,11770,11770,11760,9
20250221,133500,605147280,11770,11770,11770,11770,2
20250221,133400,605123740,11770,11760,11770,11760,27
20250221,133300,604805970,11760,11800,11800,11760,6
20250221,133200,604735330,11760,11760,11760,11760,3
20250221,133100,604700050,11760,11760,11760,11760,34
20250221,133000,604300210,11760,11760,11760,11760,77
20250221,132900,603394690,11760,11760,11760,11760,19
20250221,132800,603171250,11760,11760,11760,11760,2
20250221,132700,603147730,11760,11760,11760,11760,6
20250221,132600,603077170,11800,11750,11800,11750,25
20250221,132500,602782420,11750,11750,11750,11750,51
20250221,132400,602183170,11750,11750,11750,11750,5
20250221,132300,602124420,11800,11800,11800,11800,3
20250221,132200,602089020,11750,11750,11750,11750,3
20250221,132100,602053770,11800,11750,11800,11750,22
20250221,132000,601794230,11760,11760,11760,11760,7
20250221,131900,601711910,11750,11750,11750,11750,0
20250221,131800,601711910,11750,11750,11750,11750,3
20250221,131700,601676660,11750,11750,11750,11750,1
20250221,131600,601664910,11750,11750,11750,11750,1
20250221,131500,601653160,11750,11790,11800,11750,51
20250221,131400,601051810,11800,11800,11800,11800,0
20250221,131300,601051810,11800,11800,11800,11800,0
20250221,131200,601051810,11800,11800,11800,11800,2
20250221,131100,601028210,11750,11750,11750,11750,5
20250221,131000,600969460,11750,11780,11800,11750,1889
20250221,130900,578688320,11790,11790,11790,11790,0
20250221,130800,578688320,11790,11780,11790,11780,387
20250221,130700,574129210,11780,11740,11780,11740,4
20250221,130600,574082210,11790,11790,11790,11790,0
20250221,130500,574082210,11790,11740,11790,11740,501
20250221,130400,568180090,11750,11750,11750,11750,0
20250221,130300,568180090,11750,11740,11750,11740,628
20250221,130200,560801120,11740,11740,11740,11740,1
20250221,130100,560789380,11750,11750,11750,11750,3
20250221,130000,560754130,11750,11750,11750,11750,160
20250221,125900,558874130,11740,11740,11740,11740,6
20250221,125800,558803690,11740,11740,11740,11740,0
20250221,125700,558803690,11740,11740,11740,11740,116
20250221,125600,557441850,11740,11740,11740,11740,3
20250221,125500,557406630,11740,11740,11740,11740,71
20250221,125400,556573090,11740,11720,11750,11720,35
20250221,125300,556162540,11710,11710,11720,11710,40
20250221,125200,555694130,11710,11710,11710,11710,3
20250221,125100,555659000,11720,11740,11740,11720,1210
20250221,125000,541469320,11730,11740,11740,11730,44
20250221,124900,540952770,11740,11740,11740,11740,0
20250221,124800,540952770,11740,11750,11750,11740,9
20250221,124700,540847060,11750,11750,11750,11750,10
20250221,124600,540729560,11740,11740,11740,11740,1
20250221,124500,540717820,11750,11750,11750,11750,7
20250221,124400,540635570,11730,11750,11750,11730,5
20250221,124300,540576880,11730,11730,11730,11730,0
20250221,124200,540576880,11730,11730,11730,11730,1
20250221,124100,540565150,11730,11750,11750,11730,62
20250221,124000,539837870,11730,11730,11730,11730,46
20250221,123900,539298290,11730,11740,11740,11730,2
20250221,123800,539274820,11730,11730,11730,11730,1
20250221,123700,539263090,11730,11750,11760,11730,334
20250221,123600,535339090,11750,11750,11750,11750,50
20250221,123500,534751590,11750,11750,11750,11750,53
20250221,123400,534128840,11750,11750,11750,11750,298
20250221,123300,530627340,11750,11730,11750,11730,326
20250221,123200,526797800,11730,11730,11730,11730,1
20250221,123100,526786070,11730,11730,11730,11730,54
20250221,123000,526152650,11730,11730,11730,11730,0
20250221,122900,526152650,11730,11730,11730,11730,4
20250221,122800,526105730,11730,11730,11730,11730,34
20250221,122700,525706910,11730,11730,11730,11730,80
20250221,122600,524768510,11740,11740,11740,11740,454
20250221,122500,519438550,11740,11740,11740,11740,3
20250221,122400,519403330,11750,11750,11750,11750,25
20250221,122300,519109580,11750,11750,11750,11750,7
20250221,122200,519027330,11750,11750,11750,11750,62
20250221,122100,518298830,11750,11750,11750,11750,20
20250221,122000,518063830,11770,11750,11770,11750,433
20250221,121900,512975880,11760,11760,11760,11760,0
20250221,121800,512975880,11760,11760,11760,11760,3
20250221,121700,512940600,11760,11760,11760,11760,0
20250221,121600,512940600,11760,11760,11760,11760,1
20250221,121500,512928840,11760,11760,11760,11760,1
20250221,121400,512917080,11760,11760,11760,11760,4
20250221,121300,512870040,11760,11760,11770,11760,20
20250221,121200,512634740,11760,11760,11760,11760,0
20250221,121100,512634740,11760,11760,11760,11760,1
20250221,121000,512622980,11760,11760,11760,11760,3
20250221,120900,512587700,11760,11760,11760,11760,1
20250221,120800,512575940,11760,11770,11770,11760,2
20250221,120700,512552410,11760,11760,11760,11760,0
20250221,120600,512552410,11760,11760,11760,11760,21
20250221,120500,512305450,11760,11760,11760,11760,30
20250221,120400,511952650,11770,11770,11770,11770,1
20250221,120300,511940880,11750,11770,11770,11750,596
20250221,120200,504937760,11770,11770,11770,11770,3
20250221,120100,504902450,11770,11790,11800,11770,554
20250221,120000,498381550,11780,11780,11780,11780,0
20250221,115900,498381550,11780,11780,11800,11780,209
20250221,115800,495919410,11790,11790,11790,11790,218
20250221,115700,493349190,11790,11790,11790,11790,0
20250221,115600,493349190,11790,11800,11800,11790,344
20250221,115500,489290140,11800,11800,11800,11800,63
20250221,115400,488546740,11800,11800,11800,11800,61
20250221,115300,487826940,11800,11800,11800,11800,60
20250221,115200,487118940,11800,11800,11800,11800,43
20250221,115100,486611540,11800,11800,11800,11800,3
20250221,115000,486576140,11820,11800,11820,11800,2
20250221,114900,486552520,11820,11820,11820,11820,13
20250221,114800,486398860,11800,11820,11820,11800,140
20250221,114700,484744080,11820,11830,11830,11820,82
20250221,114600,483774740,11830,11830,11830,11830,0
20250221,114500,483774740,11830,11820,11830,11820,119
20250221,114400,482368150,11820,11820,11820,11820,160
20250221,114300,480476950,11820,11820,11820,11820,473
20250221,114200,474886090,11810,11820,11820,11810,47
20250221,114100,474330820,11820,11810,11820,11810,53
20250221,114000,473704370,11800,11800,11800,11800,40
20250221,113900,473232370,11800,11800,11800,11800,6
20250221,113800,473161570,11800,11800,11800,11800,0
20250221,113700,473161570,11800,11820,11820,11800,25
20250221,113600,472866270,11800,11800,11800,11800,3
20250221,113500,472830870,11800,11810,11810,11800,359
20250221,113400,468591090,11820,11810,11820,11810,113
20250221,113300,467256410,11810,11820,11820,11810,43
20250221,113200,466748570,11820,11820,11820,11820,61
20250221,113100,466027550,11830,11830,11830,11830,0
20250221,113000,466027550,11830,11830,11830,11830,0
20250221,112900,466027550,11830,11810,11830,11810,483
20250221,112800,460314280,11800,11800,11800,11800,6
20250221,112700,460243480,11820,11820,11820,11820,0
20250221,112600,460243480,11820,11820,11820,11820,0
20250221,112500,460243480,11820,11820,11820,11820,5
20250221,112400,460184380,11800,11820,11820,11800,384
20250221,112300,455645560,11820,11820,11820,11820,5
20250221,112200,455586460,11820,11810,11820,11800,189
20250221,112100,453352600,11820,11820,11820,11820,51
20250221,112000,452749780,11820,11820,11820,11820,3
20250221,111900,452714320,11830,11830,11830,11830,103
20250221,111800,451495830,11830,11830,11830,11830,1
20250221,111700,451484000,11800,11790,11800,11790,9
20250221,111600,451377830,11800,11800,11800,11800,168
20250221,111500,449395430,11790,11800,11800,11790,41
20250221,111400,448911640,11800,11800,11800,11790,49
20250221,111300,448333550,11790,11740,11790,11740,822
20250221,111200,438648780,11740,11750,11750,11740,5
20250221,111100,438590070,11740,11780,11780,11740,169
20250221,111000,436604090,11740,11740,11740,11740,0
20250221,110900,436604090,11740,11740,11740,11740,3
20250221,110800,436568870,11780,11780,11780,11780,0
20250221,110700,436568870,11780,11760,11780,11760,868
20250221,110600,426361070,11750,11730,11750,11730,692
20250221,110500,418230090,11730,11730,11730,11730,4
20250221,110400,418183170,11760,11760,11760,11760,0
20250221,110300,418183170,11760,11760,11760,11760,0
20250221,110200,418183170,11760,11750,11760,11750,1105
20250221,110100,405193370,11730,11730,11730,11730,3
20250221,110000,405158180,11740,11740,11740,11730,573
20250221,105900,398434790,11740,11770,11770,11740,152
20250221,105800,396645780,11780,11770,11780,11770,4
20250221,105700,396598690,11770,11760,11770,11760,336
20250221,105600,392643980,11740,11740,11740,11740,0
20250221,105500,392643980,11740,11740,11740,11740,6
20250221,105400,392573540,11740,11740,11740,11740,5
20250221,105300,392514840,11740,11740,11740,11740,0
20250221,105200,392514840,11740,11740,11740,11740,0
20250221,105100,392514840,11740,11740,11740,11740,10
20250221,105000,392397440,11740,11770,11770,11740,37
20250221,104900,391962010,11760,11760,11760,11760,8
20250221,104800,391867930,11740,11740,11740,11740,0
20250221,104700,391867930,11740,11740,11740,11740,0
20250221,104600,391867930,11740,11740,11740,11740,3
20250221,104500,391832710,11760,11770,11770,11760,43
20250221,104400,391326620,11760,11760,11760,11760,1
20250221,104300,391314860,11740,11720,11760,11720,120
20250221,104200,389903740,11710,11710,11710,11710,3
20250221,104100,389868610,11710,11730,11740,11710,223
20250221,104000,387256430,11700,11700,11700,11700,2
20250221,103900,387233030,11700,11690,11700,11690,115
20250221,103800,385887560,11700,11730,11730,11700,201
20250221,103700,383535640,11700,11700,11700,11700,0
20250221,103600,383535640,11700,11700,11700,11700,826
20250221,103500,373871440,11710,11730,11730,11710,24
20250221,103400,373590180,11730,11710,11730,11710,2
20250221,103300,373566740,11740,11710,11740,11710,102
20250221,103200,372372260,11740,11740,11740,11740,0
20250221,103100,372372260,11740,11730,11740,11710,9
20250221,103000,372266740,11730,11730,11730,11730,0
20250221,102900,372266740,11730,11700,11730,11700,101
20250221,102800,371085010,11700,11700,11700,11700,1
20250221,102700,371073310,11700,11700,11700,11700,202
20250221,102600,368709910,11750,11750,11750,11750,3
20250221,102500,368674660,11750,11700,11750,11700,3
20250221,102400,368639510,11700,11700,11700,11700,0
20250221,102300,368639510,11700,11700,11750,11700,5
20250221,102200,368580960,11750,11700,11750,11700,101
20250221,102100,367399210,11700,11700,11700,11700,0
20250221,102000,367399210,11700,11700,11700,11700,45
20250221,101900,366872710,11700,11700,11700,11700,117
20250221,101800,365503810,11700,11700,11700,11700,1
20250221,101700,365492110,11700,11720,11730,11700,3
20250221,101600,365456960,11710,11710,11710,11710,13
20250221,101500,365304730,11720,11720,11720,11720,2
20250221,101400,365281290,11760,11760,11760,11760,1
20250221,101300,365269530,11760,11760,11760,11760,0
20250221,101200,365269530,11760,11700,11760,11700,194
20250221,101100,362988330,11700,11740,11740,11700,1000
20250221,101000,351275530,11740,11760,11760,11740,12
20250221,100900,351134430,11760,11740,11760,11740,85
20250221,100800,350136450,11760,11770,11770,11740,5
20250221,100700,350077700,11750,11750,11750,11750,17
20250221,100600,349877950,11750,11740,11750,11740,9
20250221,100500,349772210,11740,11720,11740,11720,11
20250221,100400,349643270,11730,11730,11740,11730,24
20250221,100300,349361740,11730,11730,11730,11710,47
20250221,100200,348810510,11730,11730,11730,11730,0
20250221,100100,348810510,11730,11730,11730,11730,0
20250221,100000,348810510,11730,11770,11770,11730,4
20250221,095900,348763500,11770,11770,11770,11770,34
20250221,095800,348363320,11750,11750,11750,11750,35
20250221,095700,347952070,11710,11710,11710,11710,3
20250221,095600,347916940,11750,11710,11750,11710,102
20250221,095500,346722480,11720,11750,11750,11720,202
20250221,095400,344352010,11750,11720,11750,11710,133
20250221,095300,342793040,11720,11720,11720,11710,203
20250221,095200,340414600,11710,11720,11720,11710,200
20250221,095100,338072580,11710,11750,11750,11710,100
20250221,095000,336901180,11700,11700,11700,11700,3
20250221,094900,336866080,11700,11790,11790,11690,207
20250221,094800,334442320,11790,11800,11800,11790,134
20250221,094700,332862440,11830,11830,11830,11790,20
20250221,094600,332625880,11830,11830,11830,11820,15
20250221,094500,332448440,11740,11720,11830,11720,1116
20250221,094400,319290380,11680,11660,11680,11660,537
20250221,094300,313020290,11670,11680,11680,11670,335
20250221,094200,309109340,11680,11680,11680,11680,383
20250221,094100,304635900,11690,11700,11720,11690,603
20250221,094000,297584850,11700,11700,11700,11700,201
20250221,093900,295233150,11700,11720,11720,11700,5003
20250221,093800,236598050,11700,11730,11730,11700,29
20250221,093700,236257910,11750,11750,11750,11750,20
20250221,093600,236022910,11750,11730,11750,11730,225
20250221,093500,233380500,11750,11740,11750,11740,32
20250221,093400,233004800,11670,11740,11740,11670,600
20250221,093300,225994130,11690,11740,11740,11690,329
20250221,093200,222140800,11740,11750,11750,11740,35
20250221,093100,221729570,11750,11750,11840,11750,429
20250221,093000,216688110,11760,11870,11870,11740,496
20250221,092900,210805120,11880,11810,11890,11700,1617
20250221,092800,191654610,11690,11690,11690,11690,0
20250221,092700,191654610,11690,11690,11860,11690,2041
20250221,092600,167632670,11700,11710,11710,11640,176
20250221,092500,165581680,11710,11710,11710,11710,14
20250221,092400,165417740,11660,11680,11680,11660,416
20250221,092300,160561090,11680,11680,11680,11680,7
20250221,092200,160479330,11660,11690,11700,11660,998
20250221,092100,148828160,11870,11710,11870,11650,2003
20250221,092000,125201650,11720,11770,11770,11720,1438
20250221,091900,108335440,11750,11810,11830,11750,1372
20250221,091800,92203670,11760,11740,11870,11740,174
20250221,091700,90147770,11930,11850,11930,11730,1631
20250221,091600,70869660,11850,11700,11850,11700,287
20250221,091500,67487930,11940,11700,11940,11680,1835
20250221,091400,45812290,11980,11660,11990,11660,1015
20250221,091300,33863430,11600,11660,11660,11600,401
20250221,091200,29192680,11630,11630,11630,11630,143
20250221,091100,27529590,11660,11660,11660,11630,21
20250221,091000,27284880,11660,11660,11660,11600,105
20250221,090900,26065400,11660,11650,11660,11650,53
20250221,090800,25447430,11660,11660,11660,11660,1
20250221,090700,25435770,11680,11650,11680,11600,335
20250221,090600,21533190,11650,11650,11650,11650,89
20250221,090500,20496340,11650,11610,11650,11600,144
20250221,090400,18825690,11650,11600,11650,11600,10
20250221,090300,18709590,11600,11590,11600,11590,63
20250221,090200,17979120,11600,11600,11600,11600,414
20250221,090100,13176720,11580,11580,11580,11580,99
20250221,090000,12030300,11560,11680,11680,11560,1034