KissMeData/267250/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210700,23395336200,77600,77600,77600,77600,9323
20250219,210600,23395336200,77600,77600,77600,77600,0
20250219,210500,23395336200,77600,77600,77600,77600,0
20250219,210400,23395336200,77600,77600,77600,77600,0
20250219,210300,23395336200,77600,77600,77600,77600,0
20250219,210200,23395336200,77600,77600,77600,77600,0
20250219,210100,23395336200,77600,77600,77600,77600,0
20250219,210000,23395336200,77600,77600,77600,77600,0
20250219,205900,23395336200,77600,77600,77600,77600,0
20250219,205800,23395336200,77600,77600,77600,77600,0
20250219,205700,23395336200,77600,77600,77600,77600,0
20250219,205600,23395336200,77600,77600,77600,77600,0
20250219,205500,23395336200,77600,77600,77600,77600,0
20250219,205400,23395336200,77600,77600,77600,77600,0
20250219,205300,23395336200,77600,77600,77600,77600,0
20250219,205200,23395336200,77600,77600,77600,77600,0
20250219,205100,23395336200,77600,77600,77600,77600,0
20250219,205000,23395336200,77600,77600,77600,77600,0
20250219,204900,23395336200,77600,77600,77600,77600,0
20250219,204800,23395336200,77600,77600,77600,77600,0
20250219,204700,23395336200,77600,77600,77600,77600,0
20250219,204600,23395336200,77600,77600,77600,77600,0
20250219,204500,23395336200,77600,77600,77600,77600,0
20250219,204400,23395336200,77600,77600,77600,77600,0
20250219,204300,23395336200,77600,77600,77600,77600,0
20250219,204200,23395336200,77600,77600,77600,77600,0
20250219,204100,23395336200,77600,77600,77600,77600,0
20250219,204000,23395336200,77600,77600,77600,77600,0
20250219,203900,23395336200,77600,77600,77600,77600,0
20250219,203800,23395336200,77600,77600,77600,77600,0
20250219,203700,23395336200,77600,77600,77600,77600,9323
20250219,203600,23395336200,77600,77600,77600,77600,0
20250219,203500,23395336200,77600,77600,77600,77600,0
20250219,203400,23395336200,77600,77600,77600,77600,0
20250219,203300,23395336200,77600,77600,77600,77600,0
20250219,203200,23395336200,77600,77600,77600,77600,0
20250219,203100,23395336200,77600,77600,77600,77600,0
20250219,203000,23395336200,77600,77600,77600,77600,0
20250219,202900,23395336200,77600,77600,77600,77600,0
20250219,202800,23395336200,77600,77600,77600,77600,0
20250219,202700,23395336200,77600,77600,77600,77600,0
20250219,202600,23395336200,77600,77600,77600,77600,0
20250219,202500,23395336200,77600,77600,77600,77600,0
20250219,202400,23395336200,77600,77600,77600,77600,0
20250219,202300,23395336200,77600,77600,77600,77600,0
20250219,202200,23395336200,77600,77600,77600,77600,0
20250219,202100,23395336200,77600,77600,77600,77600,0
20250219,202000,23395336200,77600,77600,77600,77600,0
20250219,201900,23395336200,77600,77600,77600,77600,0
20250219,201800,23395336200,77600,77600,77600,77600,0
20250219,201700,23395336200,77600,77600,77600,77600,0
20250219,201600,23395336200,77600,77600,77600,77600,0
20250219,201500,23395336200,77600,77600,77600,77600,0
20250219,201400,23395336200,77600,77600,77600,77600,0
20250219,201300,23395336200,77600,77600,77600,77600,0
20250219,201200,23395336200,77600,77600,77600,77600,0
20250219,201100,23395336200,77600,77600,77600,77600,0
20250219,201000,23395336200,77600,77600,77600,77600,0
20250219,200900,23395336200,77600,77600,77600,77600,0
20250219,200800,23395336200,77600,77600,77600,77600,0
20250219,200700,23395336200,77600,77600,77600,77600,9323
20250219,200600,23395336200,77600,77600,77600,77600,0
20250219,200500,23395336200,77600,77600,77600,77600,0
20250219,200400,23395336200,77600,77600,77600,77600,0
20250219,200300,23395336200,77600,77600,77600,77600,0
20250219,200200,23395336200,77600,77600,77600,77600,0
20250219,200100,23395336200,77600,77600,77600,77600,0
20250219,200000,23395336200,77600,77600,77600,77600,0
20250219,195900,23395336200,77600,77600,77600,77600,0
20250219,195800,23395336200,77600,77600,77600,77600,0
20250219,195700,23395336200,77600,77600,77600,77600,0
20250219,195600,23395336200,77600,77600,77600,77600,0
20250219,195500,23395336200,77600,77600,77600,77600,0
20250219,195400,23395336200,77600,77600,77600,77600,0
20250219,195300,23395336200,77600,77600,77600,77600,0
20250219,195200,23395336200,77600,77600,77600,77600,0
20250219,195100,23395336200,77600,77600,77600,77600,0
20250219,195000,23395336200,77600,77600,77600,77600,0
20250219,194900,23395336200,77600,77600,77600,77600,0
20250219,194800,23395336200,77600,77600,77600,77600,0
20250219,194700,23395336200,77600,77600,77600,77600,0
20250219,194600,23395336200,77600,77600,77600,77600,0
20250219,194500,23395336200,77600,77600,77600,77600,0
20250219,194400,23395336200,77600,77600,77600,77600,0
20250219,194300,23395336200,77600,77600,77600,77600,0
20250219,194200,23395336200,77600,77600,77600,77600,0
20250219,194100,23395336200,77600,77600,77600,77600,0
20250219,194000,23395336200,77600,77600,77600,77600,0
20250219,193900,23395336200,77600,77600,77600,77600,0
20250219,193800,23395336200,77600,77600,77600,77600,0
20250219,193700,23395336200,77600,77600,77600,77600,9323
20250219,193600,23395336200,77600,77600,77600,77600,0
20250219,193500,23395336200,77600,77600,77600,77600,0
20250219,193400,23395336200,77600,77600,77600,77600,0
20250219,193300,23395336200,77600,77600,77600,77600,0
20250219,193200,23395336200,77600,77600,77600,77600,0
20250219,193100,23395336200,77600,77600,77600,77600,0
20250219,193000,23395336200,77600,77600,77600,77600,0
20250219,192900,23395336200,77600,77600,77600,77600,0
20250219,192800,23395336200,77600,77600,77600,77600,0
20250219,192700,23395336200,77600,77600,77600,77600,0
20250219,192600,23395336200,77600,77600,77600,77600,0
20250219,192500,23395336200,77600,77600,77600,77600,0
20250219,192400,23395336200,77600,77600,77600,77600,0
20250219,192300,23395336200,77600,77600,77600,77600,0
20250219,192200,23395336200,77600,77600,77600,77600,0
20250219,192100,23395336200,77600,77600,77600,77600,0
20250219,192000,23395336200,77600,77600,77600,77600,0
20250219,191900,23395336200,77600,77600,77600,77600,0
20250219,191800,23395336200,77600,77600,77600,77600,0
20250219,191700,23395336200,77600,77600,77600,77600,0
20250219,191600,23395336200,77600,77600,77600,77600,0
20250219,191500,23395336200,77600,77600,77600,77600,0
20250219,191400,23395336200,77600,77600,77600,77600,0
20250219,191300,23395336200,77600,77600,77600,77600,0
20250219,191200,23395336200,77600,77600,77600,77600,0
20250219,191100,23395336200,77600,77600,77600,77600,0
20250219,191000,23395336200,77600,77600,77600,77600,0
20250219,190900,23395336200,77600,77600,77600,77600,0
20250219,190800,23395336200,77600,77600,77600,77600,0
20250219,190700,23395336200,77600,77600,77600,77600,9323
20250219,190600,23395336200,77600,77600,77600,77600,0
20250219,190500,23395336200,77600,77600,77600,77600,0
20250219,190400,23395336200,77600,77600,77600,77600,0
20250219,190300,23395336200,77600,77600,77600,77600,0
20250219,190200,23395336200,77600,77600,77600,77600,0
20250219,190100,23395336200,77600,77600,77600,77600,0
20250219,190000,23395336200,77600,77600,77600,77600,0
20250219,185900,23395336200,77600,77600,77600,77600,0
20250219,185800,23395336200,77600,77600,77600,77600,0
20250219,185700,23395336200,77600,77600,77600,77600,0
20250219,185600,23395336200,77600,77600,77600,77600,0
20250219,185500,23395336200,77600,77600,77600,77600,0
20250219,185400,23395336200,77600,77600,77600,77600,0
20250219,185300,23395336200,77600,77600,77600,77600,0
20250219,185200,23395336200,77600,77600,77600,77600,0
20250219,185100,23395336200,77600,77600,77600,77600,0
20250219,185000,23395336200,77600,77600,77600,77600,0
20250219,184900,23395336200,77600,77600,77600,77600,0
20250219,184800,23395336200,77600,77600,77600,77600,0
20250219,184700,23395336200,77600,77600,77600,77600,0
20250219,184600,23395336200,77600,77600,77600,77600,0
20250219,184500,23395336200,77600,77600,77600,77600,0
20250219,184400,23395336200,77600,77600,77600,77600,0
20250219,184300,23395336200,77600,77600,77600,77600,0
20250219,184200,23395336200,77600,77600,77600,77600,0
20250219,184100,23395336200,77600,77600,77600,77600,0
20250219,184000,23395336200,77600,77600,77600,77600,0
20250219,183900,23395336200,77600,77600,77600,77600,0
20250219,183800,23395336200,77600,77600,77600,77600,0
20250219,183700,23395336200,77600,77600,77600,77600,9323
20250219,183600,23395336200,77600,77600,77600,77600,0
20250219,183500,23395336200,77600,77600,77600,77600,0
20250219,183400,23395336200,77600,77600,77600,77600,0
20250219,183300,23395336200,77600,77600,77600,77600,0
20250219,183200,23395336200,77600,77600,77600,77600,0
20250219,183100,23395336200,77600,77600,77600,77600,0
20250219,183000,23395336200,77600,77600,77600,77600,0
20250219,182900,23395336200,77600,77600,77600,77600,0
20250219,182800,23395336200,77600,77600,77600,77600,0
20250219,182700,23395336200,77600,77600,77600,77600,0
20250219,182600,23395336200,77600,77600,77600,77600,0
20250219,182500,23395336200,77600,77600,77600,77600,0
20250219,182400,23395336200,77600,77600,77600,77600,0
20250219,182300,23395336200,77600,77600,77600,77600,0
20250219,182200,23395336200,77600,77600,77600,77600,0
20250219,182100,23395336200,77600,77600,77600,77600,0
20250219,182000,23395336200,77600,77600,77600,77600,0
20250219,181900,23395336200,77600,77600,77600,77600,0
20250219,181800,23395336200,77600,77600,77600,77600,0
20250219,181700,23395336200,77600,77600,77600,77600,0
20250219,181600,23395336200,77600,77600,77600,77600,0
20250219,181500,23395336200,77600,77600,77600,77600,0
20250219,181400,23395336200,77600,77600,77600,77600,0
20250219,181300,23395336200,77600,77600,77600,77600,0
20250219,181200,23395336200,77600,77600,77600,77600,0
20250219,181100,23395336200,77600,77600,77600,77600,0
20250219,181000,23395336200,77600,77600,77600,77600,0
20250219,180900,23395336200,77600,77600,77600,77600,0
20250219,180800,23395336200,77600,77600,77600,77600,0
20250219,180700,23395336200,77600,77600,77600,77600,9323
20250219,180600,23395336200,77600,77600,77600,77600,0
20250219,180500,23395336200,77600,77600,77600,77600,0
20250219,180400,23395336200,77600,77600,77600,77600,0
20250219,180300,23395336200,77600,77600,77600,77600,0
20250219,180200,23395336200,77600,77600,77600,77600,0
20250219,180100,23395336200,77600,77600,77600,77600,0
20250219,180000,23395336200,77600,77600,77600,77600,0
20250219,175900,23395336200,77600,77600,77600,77600,0
20250219,175800,23395336200,77600,77600,77600,77600,0
20250219,175700,23395336200,77600,77600,77600,77600,0
20250219,175600,23395336200,77600,77600,77600,77600,0
20250219,175500,23395336200,77600,77600,77600,77600,0
20250219,175400,23395336200,77600,77600,77600,77600,0
20250219,175300,23395336200,77600,77600,77600,77600,0
20250219,175200,23395336200,77600,77600,77600,77600,0
20250219,175100,23395336200,77600,77600,77600,77600,0
20250219,175000,23395336200,77600,77600,77600,77600,0
20250219,174900,23395336200,77600,77600,77600,77600,0
20250219,174800,23395336200,77600,77600,77600,77600,0
20250219,174700,23395336200,77600,77600,77600,77600,0
20250219,174600,23395336200,77600,77600,77600,77600,0
20250219,174500,23395336200,77600,77600,77600,77600,0
20250219,174400,23395336200,77600,77600,77600,77600,0
20250219,174300,23395336200,77600,77600,77600,77600,0
20250219,174200,23395336200,77600,77600,77600,77600,0
20250219,174100,23395336200,77600,77600,77600,77600,0
20250219,174000,23395336200,77600,77600,77600,77600,0
20250219,173900,23395336200,77600,77600,77600,77600,0
20250219,173800,23395336200,77600,77600,77600,77600,0
20250219,173700,23395336200,77600,77600,77600,77600,9323
20250219,173600,23395336200,77600,77600,77600,77600,0
20250219,173500,23395336200,77600,77600,77600,77600,0
20250219,173400,23395336200,77600,77600,77600,77600,0
20250219,173300,23395336200,77600,77600,77600,77600,0
20250219,173200,23395336200,77600,77600,77600,77600,0
20250219,173100,23395336200,77600,77600,77600,77600,0
20250219,173000,23395336200,77600,77600,77600,77600,0
20250219,172900,23395336200,77600,77600,77600,77600,0
20250219,172800,23395336200,77600,77600,77600,77600,0
20250219,172700,23395336200,77600,77600,77600,77600,0
20250219,172600,23395336200,77600,77600,77600,77600,0
20250219,172500,23395336200,77600,77600,77600,77600,0
20250219,172400,23395336200,77600,77600,77600,77600,0
20250219,172300,23395336200,77600,77600,77600,77600,0
20250219,172200,23395336200,77600,77600,77600,77600,0
20250219,172100,23395336200,77600,77600,77600,77600,0
20250219,172000,23395336200,77600,77600,77600,77600,0
20250219,171900,23395336200,77600,77600,77600,77600,0
20250219,171800,23395336200,77600,77600,77600,77600,0
20250219,171700,23395336200,77600,77600,77600,77600,0
20250219,171600,23395336200,77600,77600,77600,77600,0
20250219,171500,23395336200,77600,77600,77600,77600,0
20250219,171400,23395336200,77600,77600,77600,77600,0
20250219,171300,23395336200,77600,77600,77600,77600,0
20250219,171200,23395336200,77600,77600,77600,77600,0
20250219,171100,23395336200,77600,77600,77600,77600,0
20250219,171000,23395336200,77600,77600,77600,77600,0
20250219,170900,23395336200,77600,77600,77600,77600,0
20250219,170800,23395336200,77600,77600,77600,77600,0
20250219,170700,23395336200,77600,77600,77600,77600,9323
20250219,170600,23395336200,77600,77600,77600,77600,0
20250219,170500,23395336200,77600,77600,77600,77600,0
20250219,170400,23395336200,77600,77600,77600,77600,0
20250219,170300,23395336200,77600,77600,77600,77600,0
20250219,170200,23395336200,77600,77600,77600,77600,0
20250219,170100,23395336200,77600,77600,77600,77600,0
20250219,170000,23395336200,77600,77600,77600,77600,0
20250219,165900,23395336200,77600,77600,77600,77600,0
20250219,165800,23395336200,77600,77600,77600,77600,0
20250219,165700,23395336200,77600,77600,77600,77600,0
20250219,165600,23395336200,77600,77600,77600,77600,0
20250219,165500,23395336200,77600,77600,77600,77600,0
20250219,165400,23395336200,77600,77600,77600,77600,0
20250219,165300,23395336200,77600,77600,77600,77600,0
20250219,165200,23395336200,77600,77600,77600,77600,0
20250219,165100,23395336200,77600,77600,77600,77600,0
20250219,165000,23395336200,77600,77600,77600,77600,0
20250219,164900,23395336200,77600,77600,77600,77600,0
20250219,164800,23395336200,77600,77600,77600,77600,0
20250219,164700,23395336200,77600,77600,77600,77600,0
20250219,164600,23395336200,77600,77600,77600,77600,0
20250219,164500,23395336200,77600,77600,77600,77600,0
20250219,164400,23395336200,77600,77600,77600,77600,0
20250219,164300,23395336200,77600,77600,77600,77600,0
20250219,164200,23395336200,77600,77600,77600,77600,0
20250219,164100,23395336200,77600,77600,77600,77600,0
20250219,164000,23395336200,77600,77600,77600,77600,0
20250219,163900,23395336200,77600,77600,77600,77600,0
20250219,163800,23395336200,77600,77600,77600,77600,0
20250219,163700,23395336200,77600,77600,77600,77600,9323
20250219,163600,23395336200,77600,77600,77600,77600,0
20250219,163500,23395336200,77600,77600,77600,77600,0
20250219,163400,23395336200,77600,77600,77600,77600,0
20250219,163300,23395336200,77600,77600,77600,77600,0
20250219,163200,23395336200,77600,77600,77600,77600,0
20250219,163100,23395336200,77600,77600,77600,77600,0
20250219,163000,23395336200,77600,77600,77600,77600,0
20250219,162900,23395336200,77600,77600,77600,77600,0
20250219,162800,23395336200,77600,77600,77600,77600,0
20250219,162700,23395336200,77600,77600,77600,77600,0
20250219,162600,23395336200,77600,77600,77600,77600,0
20250219,162500,23395336200,77600,77600,77600,77600,0
20250219,162400,23395336200,77600,77600,77600,77600,0
20250219,162300,23395336200,77600,77600,77600,77600,0
20250219,162200,23395336200,77600,77600,77600,77600,0
20250219,162100,23395336200,77600,77600,77600,77600,0
20250219,162000,23395336200,77600,77600,77600,77600,0
20250219,161900,23395336200,77600,77600,77600,77600,0
20250219,161800,23395336200,77600,77600,77600,77600,0
20250219,161700,23395336200,77600,77600,77600,77600,0
20250219,161600,23395336200,77600,77600,77600,77600,0
20250219,161500,23395336200,77600,77600,77600,77600,0
20250219,161400,23395336200,77600,77600,77600,77600,0
20250219,161300,23395336200,77600,77600,77600,77600,0
20250219,161200,23395336200,77600,77600,77600,77600,0
20250219,161100,23395336200,77600,77600,77600,77600,0
20250219,161000,23395336200,77600,77600,77600,77600,0
20250219,160900,23395336200,77600,77600,77600,77600,0
20250219,160800,23395336200,77600,77600,77600,77600,0
20250219,160700,23395336200,77600,77600,77600,77600,9323
20250219,160600,23395336200,77600,77600,77600,77600,0
20250219,160500,23395336200,77600,77600,77600,77600,0
20250219,160400,23395336200,77600,77600,77600,77600,0
20250219,160300,23395336200,77600,77600,77600,77600,0
20250219,160200,23395336200,77600,77600,77600,77600,0
20250219,160100,23395336200,77600,77600,77600,77600,0
20250219,160000,23395336200,77600,77600,77600,77600,0
20250219,155900,23395336200,77600,77600,77600,77600,0
20250219,155800,23395336200,77600,77600,77600,77600,0
20250219,155700,23395336200,77600,77600,77600,77600,0
20250219,155600,23395336200,77600,77600,77600,77600,0
20250219,155500,23395336200,77600,77600,77600,77600,0
20250219,155400,23395336200,77600,77600,77600,77600,0
20250219,155300,23395336200,77600,77600,77600,77600,0
20250219,155200,23395336200,77600,77600,77600,77600,0
20250219,155100,23395336200,77600,77600,77600,77600,0
20250219,155000,23395336200,77600,77600,77600,77600,0
20250219,154900,23395336200,77600,77600,77600,77600,0
20250219,154800,23395336200,77600,77600,77600,77600,0
20250219,154700,23395336200,77600,77600,77600,77600,0
20250219,154600,23395336200,77600,77600,77600,77600,0
20250219,154500,23395336200,77600,77600,77600,77600,0
20250219,154400,23395336200,77600,77600,77600,77600,0
20250219,154300,23395336200,77600,77600,77600,77600,0
20250219,154200,23395336200,77600,77600,77600,77600,0
20250219,154100,23395336200,77600,77600,77600,77600,0
20250219,154000,23395336200,77600,77600,77600,77600,0
20250219,153900,23395336200,77600,77600,77600,77600,0
20250219,153800,23395336200,77600,77600,77600,77600,0
20250219,153700,23395336200,77600,77600,77600,77600,9323
20250219,153600,23395336200,77600,77600,77600,77600,0
20250219,153500,23395336200,77600,77600,77600,77600,0
20250219,153400,23395336200,77600,77600,77600,77600,0
20250219,153300,23395336200,77600,77600,77600,77600,0
20250219,153200,23395336200,77600,77600,77600,77600,0
20250219,153100,23395336200,77600,77600,77600,77600,0
20250219,153000,23395336200,77600,77600,77600,77600,9323
20250219,152900,22671871400,77500,77500,77500,77500,0
20250219,152800,22671871400,77500,77500,77500,77500,0
20250219,152700,22671871400,77500,77500,77500,77500,0
20250219,152600,22671871400,77500,77500,77500,77500,0
20250219,152500,22671871400,77500,77500,77500,77500,0
20250219,152400,22671871400,77500,77500,77500,77500,0
20250219,152300,22671871400,77500,77500,77500,77500,0
20250219,152200,22671871400,77500,77500,77500,77500,0
20250219,152100,22671871400,77500,77500,77500,77500,0
20250219,152000,22671871400,77500,77500,77500,77500,0
20250219,151900,22671871400,77500,77500,77600,77500,188
20250219,151800,22657296700,77500,77400,77600,77400,763
20250219,151700,22598163500,77400,77400,77500,77400,266
20250219,151600,22577564000,77400,77500,77500,77400,200
20250219,151500,22562076800,77400,77500,77500,77400,232
20250219,151400,22544113400,77400,77400,77500,77400,472
20250219,151300,22507549300,77500,77500,77600,77500,297
20250219,151200,22484525600,77500,77500,77600,77500,480
20250219,151100,22447318500,77500,77500,77600,77500,455
20250219,151000,22412051200,77600,77400,77600,77400,626
20250219,150900,22363547800,77400,77400,77500,77400,244
20250219,150800,22344656200,77400,77500,77600,77400,307
20250219,150700,22320885900,77500,77500,77600,77400,854
20250219,150600,22254706500,77500,77500,77600,77500,290
20250219,150500,22232227500,77500,77500,77600,77500,312
20250219,150400,22208044100,77500,77500,77600,77400,323
20250219,150300,22183008300,77500,77400,77500,77400,279
20250219,150200,22161410800,77400,77500,77600,77400,307
20250219,150100,22137618900,77500,77500,77600,77500,514
20250219,150000,22097781000,77400,77400,77500,77400,415
20250219,145900,22065645100,77400,77500,77500,77400,638
20250219,145800,22016225800,77500,77400,77500,77400,884
20250219,145700,21947775800,77500,77500,77600,77300,6005
20250219,145600,21483178800,77500,77600,77700,77400,573
20250219,145500,21438756800,77500,77600,77600,77400,633
20250219,145400,21389680000,77500,77500,77500,77400,401
20250219,145300,21358618000,77500,77500,77600,77500,479
20250219,145200,21321472800,77500,77500,77600,77500,434
20250219,145100,21287816500,77500,77600,77600,77500,612
20250219,145000,21240352500,77500,77600,77600,77400,599
20250219,144900,21193922000,77400,77500,77600,77400,506
20250219,144800,21154696400,77600,77400,77600,77400,384
20250219,144700,21124946600,77500,77500,77600,77400,685
20250219,144600,21071859900,77500,77400,77600,77400,434
20250219,144500,21038217600,77400,77600,77600,77400,441
20250219,144400,21004051500,77500,77600,77600,77500,528
20250219,144300,20963108600,77600,77500,77700,77500,504
20250219,144200,20924011900,77500,77600,77600,77500,468
20250219,144100,20887711500,77600,77500,77700,77500,367
20250219,144000,20859225300,77500,77600,77700,77500,538
20250219,143900,20817491800,77500,77600,77600,77500,652
20250219,143800,20766925000,77600,77600,77700,77500,704
20250219,143700,20712297800,77600,77600,77700,77600,480
20250219,143600,20675013100,77600,77500,77700,77500,455
20250219,143500,20639720100,77600,77600,77600,77500,816
20250219,143400,20576418900,77500,77400,77600,77400,562
20250219,143300,20532867500,77500,77500,77500,77400,806
20250219,143200,20470423900,77400,77500,77500,77400,774
20250219,143100,20410456600,77400,77400,77500,77400,750
20250219,143000,20352347300,77400,77500,77600,77400,967
20250219,142900,20277427000,77400,77500,77600,77400,651
20250219,142800,20226990700,77400,77500,77500,77400,1064
20250219,142700,20144552800,77500,77500,77500,77400,1497
20250219,142600,20028552400,77400,77900,78000,77400,27133
20250219,142500,17924459900,77900,77900,78000,77900,561
20250219,142400,17880721300,77900,78000,78000,77900,480
20250219,142300,17843302100,77900,77900,78000,77900,785
20250219,142200,17782100200,78000,78000,78000,77900,646
20250219,142100,17731737700,78000,78000,78000,77900,998
20250219,142000,17653966400,77900,77900,78000,77900,1065
20250219,141900,17570958600,77900,77800,78000,77700,1869
20250219,141800,17425356400,77700,77800,77900,77700,493
20250219,141700,17386992300,77900,77900,77900,77800,634
20250219,141600,17337627300,77800,77800,78000,77800,801
20250219,141500,17275254400,78000,77900,78000,77800,705
20250219,141400,17220354000,77900,77800,77900,77800,534
20250219,141300,17178780000,77900,77700,77900,77600,1348
20250219,141200,17074004000,77800,77800,77900,77700,602
20250219,141100,17027186800,77700,77900,77900,77700,917
20250219,141000,16955819800,77800,77700,77900,77700,274
20250219,140900,16934499200,77700,77800,77900,77700,412
20250219,140800,16902449600,77800,77800,77900,77700,578
20250219,140700,16857469800,77700,77800,78000,77700,559
20250219,140600,16813949600,77800,77800,78000,77700,449
20250219,140500,16778990700,77800,78000,78000,77800,387
20250219,140400,16748828700,77900,77900,78000,77800,442
20250219,140300,16714382300,77800,77900,77900,77700,497
20250219,140200,16675683600,77900,77900,77900,77800,355
20250219,140100,16648041200,77800,77800,77800,77700,589
20250219,140000,16602239200,77800,77800,77800,77700,493
20250219,135900,16563912900,77700,77900,77900,77500,10020
20250219,135800,15785393500,78000,77900,78000,77900,380
20250219,135700,15755764200,77900,78000,78000,77800,339
20250219,135600,15729357900,78000,78000,78000,77800,642
20250219,135500,15679346900,78000,77900,78000,77800,461
20250219,135400,15643411600,77800,78000,78000,77800,2509
20250219,135300,15447761900,78100,78100,78100,78000,451
20250219,135200,15412567100,78100,78000,78100,78000,324
20250219,135100,15387277800,78000,78100,78100,78000,237
20250219,135000,15368785600,78000,78000,78100,78000,350
20250219,134900,15341471300,78100,78100,78100,78000,412
20250219,134800,15309313400,78000,78000,78100,77900,581
20250219,134700,15263984400,78000,78000,78000,77800,494
20250219,134600,15225468300,78000,77900,78000,77800,318
20250219,134500,15200688900,77900,77900,78000,77800,360
20250219,134400,15172654200,77800,77900,77900,77700,503
20250219,134300,15133489300,77900,77900,78000,77700,743
20250219,134200,15075644800,77900,77900,78000,77800,582
20250219,134100,15030310400,77800,77900,78000,77800,570
20250219,134000,14985919600,77900,77900,78000,77800,509
20250219,133900,14946275000,77800,78000,78000,77800,587
20250219,133800,14900573900,77800,78000,78000,77800,902
20250219,133700,14830293000,78000,78000,78000,77900,663
20250219,133600,14778590800,77900,77900,78000,77900,328
20250219,133500,14753022000,77900,78000,78000,77900,508
20250219,133400,14713414700,78000,78000,78100,77900,729
20250219,133300,14656550700,78000,78100,78100,78000,224
20250219,133200,14639071000,78100,78000,78100,77900,1703
20250219,133100,14506227100,77900,77900,78000,77800,781
20250219,133000,14445381900,77900,77900,77900,77700,333
20250219,132900,14419462500,77800,77900,77900,77800,465
20250219,132800,14383272100,77900,77900,77900,77800,480
20250219,132700,14345896700,77800,77800,77900,77700,467
20250219,132600,14309544500,77800,77800,77900,77800,322
20250219,132500,14284490300,77800,77900,77900,77700,984
20250219,132400,14207948300,77900,77800,77900,77800,212
20250219,132300,14191450900,77900,77900,77900,77800,151
20250219,132200,14179694600,77900,77800,77900,77700,498
20250219,132100,14140938800,77800,77700,77900,77700,243
20250219,132000,14122049000,77700,77900,77900,77700,473
20250219,131900,14085242700,77900,77900,77900,77800,160
20250219,131800,14072790300,77900,77800,77900,77700,1112
20250219,131700,13986224000,77800,77900,77900,77800,404
20250219,131600,13954790700,77800,77700,77800,77700,271
20250219,131500,13933713500,77800,77800,77800,77700,276
20250219,131400,13912256900,77800,77800,77900,77700,80
20250219,131300,13906037500,77800,77800,77900,77700,304
20250219,131200,13882399400,77800,77900,77900,77700,374
20250219,131100,13853305700,77800,77700,77900,77700,1412
20250219,131000,13743447100,77700,77800,77800,77700,374
20250219,130900,13714379800,77700,77800,77900,77700,795
20250219,130800,13652524400,77800,77600,77900,77600,423
20250219,130700,13619640700,77600,77600,77800,77600,163
20250219,130600,13606980700,77600,77800,77800,77600,586
20250219,130500,13561423200,77800,77700,77800,77700,290
20250219,130400,13538877300,77700,77700,77800,77700,136
20250219,130300,13528306900,77700,77800,77900,77600,414
20250219,130200,13496111800,77800,77600,77800,77600,761
20250219,130100,13436964600,77600,77400,77700,77400,2107
20250219,130000,13273823700,77500,77800,77900,77400,11539
20250219,125900,12378423200,77700,77900,77900,77700,360
20250219,125800,12350400800,77900,78200,78200,77700,428
20250219,125700,12317024200,78000,78000,78200,77700,3667
20250219,125600,12030669900,77900,78000,78000,77700,341
20250219,125500,12004114500,77900,77900,78000,77800,68
20250219,125400,11998817200,77900,77900,78000,77800,219
20250219,125300,11981761600,77900,77800,78000,77800,234
20250219,125200,11963546000,77800,78000,78000,77800,113
20250219,125100,11954747200,77900,77900,78000,77800,678
20250219,125000,11901941300,77900,77900,78000,77700,753
20250219,124900,11843291900,77800,77900,77900,77700,504
20250219,124800,11804075100,77900,78100,78100,77800,297
20250219,124700,11780932400,78000,78100,78200,78000,394
20250219,124600,11750177500,78100,78100,78200,78100,1211
20250219,124500,11655569700,78100,78200,78200,78100,353
20250219,124400,11627995000,78100,78100,78200,78000,4584
20250219,124300,11269846200,78000,77900,78000,77800,981
20250219,124200,11193349700,77900,78000,78100,77900,1231
20250219,124100,11097357400,78000,78100,78100,78000,336
20250219,124000,11071139200,78100,78100,78100,78000,155
20250219,123900,11059045200,78000,78000,78100,78000,191
20250219,123800,11044140000,78000,78000,78100,78000,179
20250219,123700,11030173900,78100,77900,78100,77900,1073
20250219,123600,10946484900,78000,77900,78000,77900,271
20250219,123500,10925360100,77900,77800,78000,77800,2276
20250219,123400,10748049400,77800,77800,77900,77800,650
20250219,123300,10697452800,77900,77800,77900,77800,132
20250219,123200,10687182500,77800,77900,77900,77800,174
20250219,123100,10673637500,77900,77800,77900,77800,182
20250219,123000,10659474400,77800,77700,77900,77700,190
20250219,122900,10644698800,77700,77800,77800,77700,693
20250219,122800,10590801200,77800,77900,77900,77800,353
20250219,122700,10563334300,77800,77800,77900,77800,908
20250219,122600,10492680100,77800,77800,77900,77800,194
20250219,122500,10477580800,77900,77900,77900,77800,129
20250219,122400,10467542400,77800,77800,77900,77800,298
20250219,122300,10444348800,77800,77800,77900,77800,288
20250219,122200,10421927600,77800,77900,77900,77800,355
20250219,122100,10394284800,77900,77800,77900,77800,202
20250219,122000,10378562900,77800,78000,78000,77800,240
20250219,121900,10359874000,78000,77900,78000,77700,229
20250219,121800,10342046400,77700,77800,77900,77700,501
20250219,121700,10303069400,77800,77800,77900,77800,250
20250219,121600,10283610800,77800,77900,78000,77800,244
20250219,121500,10264595100,77900,78000,78000,77800,224
20250219,121400,10247138500,78000,77900,78000,77800,207
20250219,121300,10231019800,77900,77800,78000,77800,301
20250219,121200,10207577700,77800,77800,78000,77800,168
20250219,121100,10194493400,77900,77700,77900,77700,177
20250219,121000,10180713800,77800,77800,77900,77700,217
20250219,120900,10163825800,77800,77900,77900,77800,377
20250219,120800,10134484800,77800,77900,78000,77800,118
20250219,120700,10125293900,77900,77900,78000,77900,602
20250219,120600,10078382600,77900,77700,78000,77700,729
20250219,120500,10021598100,77900,77800,77900,77700,559
20250219,120400,9978068800,77900,77800,77900,77800,219
20250219,120300,9961023700,77900,77800,77900,77800,189
20250219,120200,9946314600,77800,77800,77900,77800,407
20250219,120100,9914627500,77800,77700,77900,77700,1120
20250219,120000,9827392200,77700,77800,77900,77700,1119
20250219,115900,9740322200,77800,77700,77800,77600,480
20250219,115800,9703002400,77700,77700,77800,77600,758
20250219,115700,9644084500,77600,77600,77700,77600,202
20250219,115600,9628403000,77600,77600,77700,77600,187
20250219,115500,9613889500,77600,77700,77700,77600,313
20250219,115400,9589588500,77700,77700,77700,77600,265
20250219,115300,9569006800,77600,77700,77800,77600,353
20250219,115200,9541583000,77600,77700,77800,77600,164
20250219,115100,9528851500,77700,77700,77800,77700,199
20250219,115000,9513382600,77700,77700,77800,77700,292
20250219,114900,9490683200,77700,77800,77800,77700,655
20250219,114800,9439788300,77700,77700,77800,77600,552
20250219,114700,9396864600,77800,77800,77900,77700,433
20250219,114600,9363176500,77800,77600,77800,77600,549
20250219,114500,9320484400,77900,77800,77900,77600,586
20250219,114400,9274915500,77900,77800,77900,77600,354
20250219,114300,9247386200,77900,77700,77900,77600,904
20250219,114200,9177066800,77700,77800,77800,77600,179
20250219,114100,9163151900,77700,77900,77900,77600,422
20250219,114000,9130324300,77800,77700,77900,77700,1397
20250219,113900,9021593900,77700,77700,77800,77700,1909
20250219,113800,8873146100,77700,77700,77800,77500,248
20250219,113700,8853879900,77800,77600,77800,77500,418
20250219,113600,8821437800,77600,77600,77800,77600,563
20250219,113500,8777685200,77600,77600,77700,77500,563
20250219,113400,8733974300,77600,77600,77700,77600,500
20250219,113300,8695154000,77600,77800,77800,77600,1018
20250219,113200,8616015800,77800,77800,77800,77600,1006
20250219,113100,8537810900,77800,77700,77800,77500,2974
20250219,113000,8306768200,77700,77500,77700,77500,880
20250219,112900,8238490200,77500,77500,77600,77500,183
20250219,112800,8224302600,77500,77600,77600,77500,443
20250219,112700,8189941200,77500,77600,77600,77500,324
20250219,112600,8164812200,77600,77500,77700,77500,232
20250219,112500,8146810100,77500,77600,77700,77500,187
20250219,112400,8132298700,77500,77700,77700,77500,287
20250219,112300,8110014800,77600,77500,77700,77500,432
20250219,112200,8076486900,77600,77600,77700,77500,93
20250219,112100,8069271700,77500,77500,77700,77500,1660
20250219,112000,7940465900,77500,77400,77600,77400,470
20250219,111900,7904029800,77400,77400,77500,77400,220
20250219,111800,7886994700,77400,77400,77500,77400,215
20250219,111700,7870349400,77500,77500,77600,77500,1891
20250219,111600,7723791600,77500,77600,77600,77500,248
20250219,111500,7704564300,77500,77600,77600,77500,195
20250219,111400,7689441300,77600,77500,77600,77400,520
20250219,111300,7649143400,77500,77400,77500,77400,324
20250219,111200,7624046400,77400,77500,77500,77400,93
20250219,111100,7616841700,77500,77600,77600,77300,595
20250219,111000,7570760600,77600,77400,77600,77400,1517
20250219,110900,7453212400,77400,77500,77500,77400,287
20250219,110800,7430991100,77500,77400,77500,77400,179
20250219,110700,7417127500,77400,77400,77500,77400,569
20250219,110600,7373060000,77400,77400,77500,77400,231
20250219,110500,7355176300,77400,77400,77400,77300,238
20250219,110400,7336758700,77300,77400,77400,77300,242
20250219,110300,7318043200,77300,77300,77400,77300,145
20250219,110200,7306830000,77300,77400,77400,77300,378
20250219,110100,7277584400,77300,77400,77400,77300,340
20250219,110000,7251293100,77400,77300,77400,77300,297
20250219,105900,7228322600,77300,77300,77400,77300,261
20250219,105800,7208137200,77300,77300,77400,77300,144
20250219,105700,7197000300,77300,77400,77500,77300,488
20250219,105600,7159255900,77400,77400,77400,77300,796
20250219,105500,7097666800,77400,77400,77400,77300,284
20250219,105400,7075704600,77400,77400,77400,77300,236
20250219,105300,7057454400,77300,77400,77400,77300,718
20250219,105200,7001913800,77300,77400,77400,77300,283
20250219,105100,6980025700,77300,77300,77400,77300,111
20250219,105000,6971443400,77300,77400,77400,77300,191
20250219,104900,6956671400,77300,77400,77400,77300,569
20250219,104800,6912644000,77400,77400,77500,77400,151
20250219,104700,6900955100,77400,77400,77500,77300,1502
20250219,104600,6784605500,77400,77300,77400,77300,298
20250219,104500,6761545900,77400,77300,77400,77300,207
20250219,104400,6745536200,77300,77200,77400,77200,904
20250219,104300,6675666600,77300,77200,77300,77200,287
20250219,104200,6653507600,77200,77400,77400,77200,450
20250219,104100,6618733800,77300,77400,77400,77300,605
20250219,104000,6571961900,77300,77400,77500,77300,541
20250219,103900,6530098600,77400,77400,77500,77400,139
20250219,103800,6519338500,77500,77500,77500,77400,122
20250219,103700,6509893900,77400,77400,77500,77400,248
20250219,103600,6490684000,77400,77400,77500,77400,102
20250219,103500,6482786100,77400,77400,77500,77400,162
20250219,103400,6470241500,77400,77400,77500,77400,368
20250219,103300,6441749400,77400,77500,77500,77400,321
20250219,103200,6416893700,77400,77500,77500,77400,149
20250219,103100,6405358500,77500,77400,77600,77400,1443
20250219,103000,6293547900,77400,77400,77500,77400,170
20250219,102900,6280382800,77400,77400,77500,77400,347
20250219,102800,6253514500,77400,77300,77400,77300,1085
20250219,102700,6169566800,77300,77400,77500,77300,1015
20250219,102600,6091071300,77400,77400,77500,77400,1214
20250219,102500,5997064800,77400,77600,77600,77400,2607
20250219,102400,5795063300,77600,77600,77600,77500,160
20250219,102300,5782657800,77600,77600,77600,77500,217
20250219,102200,5765827900,77500,77500,77600,77500,203
20250219,102100,5750090900,77500,77700,77700,77500,833
20250219,102000,5685459100,77700,77700,77700,77600,196
20250219,101900,5670240600,77600,77700,77700,77600,363
20250219,101800,5642068500,77600,77600,77700,77600,513
20250219,101700,5602246900,77600,77600,77700,77600,221
20250219,101600,5585096900,77700,77600,77700,77600,720
20250219,101500,5529218200,77500,77600,77700,77500,218
20250219,101400,5512305900,77500,77600,77700,77500,553
20250219,101300,5469393300,77600,77600,77700,77600,1350
20250219,101200,5364626800,77600,77600,77700,77600,208
20250219,101100,5348481300,77600,77600,77700,77600,283
20250219,101000,5326510300,77600,77600,77700,77600,125
20250219,100900,5316807500,77600,77700,77700,77600,132
20250219,100800,5306556900,77600,77700,77800,77600,680
20250219,100700,5253728600,77800,77700,77800,77700,603
20250219,100600,5206866200,77800,77800,77900,77700,527
20250219,100500,5165870300,77700,77800,77800,77600,446
20250219,100400,5131210800,77800,77700,77900,77600,1475
20250219,100300,5016466600,77800,77600,77800,77600,731
20250219,100200,4959663100,77800,77800,77900,77500,1715
20250219,100100,4826295800,77800,77800,77900,77500,1577
20250219,100000,4703652400,77800,77900,77900,77700,601
20250219,095900,4656893200,77800,77700,77900,77700,1759
20250219,095800,4520043600,77700,77700,77800,77700,307
20250219,095700,4496186500,77700,77700,77800,77700,318
20250219,095600,4471467800,77700,77700,77800,77600,2389
20250219,095500,4285821000,77600,77600,77700,77500,1004
20250219,095400,4207827500,77700,77800,77800,77600,1245
20250219,095300,4111088000,77800,77700,77800,77700,368
20250219,095200,4082477000,77700,77800,77800,77700,200
20250219,095100,4066930800,77700,77600,77800,77500,2714
20250219,095000,3856151500,77500,77600,77600,77500,159
20250219,094900,3843816500,77600,77500,77600,77500,305
20250219,094800,3820157300,77600,77600,77600,77500,103
20250219,094700,3812168300,77700,77500,77700,77500,1630
20250219,094600,3685709700,77500,77400,77500,77400,416
20250219,094500,3653480500,77400,77500,77700,77400,3785
20250219,094400,3360064600,77500,77500,77500,77400,862
20250219,094300,3293262500,77400,77300,77500,77300,719
20250219,094200,3237614800,77300,77400,77400,77300,552
20250219,094100,3194933000,77300,77300,77400,77300,226
20250219,094000,3177449100,77300,77400,77500,77300,797
20250219,093900,3115767000,77500,77500,77500,77400,197
20250219,093800,3100510600,77400,77400,77500,77400,1503
20250219,093700,2984109900,77400,77200,77400,77200,929
20250219,093600,2912294000,77200,77200,77300,77200,225
20250219,093500,2894910200,77200,77300,77300,77100,722
20250219,093400,2839159500,77200,77200,77300,77200,632
20250219,093300,2790352300,77200,77200,77300,77200,464
20250219,093200,2754526200,77200,77200,77300,77100,580
20250219,093100,2709765400,77200,77100,77200,77100,359
20250219,093000,2682060700,77100,77300,77300,77000,1193
20250219,092900,2590026900,77300,77100,77500,77000,2409
20250219,092800,2403905200,77100,76900,77100,76900,707
20250219,092700,2349470500,76900,77000,77100,76900,492
20250219,092600,2311580900,77100,76900,77100,76800,1667
20250219,092500,2183248100,76900,76800,76900,76800,557
20250219,092400,2140428600,76800,76800,76800,76700,476
20250219,092300,2103877100,76700,76700,76800,76700,493
20250219,092200,2066031900,76800,76800,76900,76700,879
20250219,092100,1998545900,76900,76800,76900,76800,1275
20250219,092000,1900619400,76800,76800,76900,76700,505
20250219,091900,1861826500,76800,76800,76800,76600,1984
20250219,091800,1709611300,76700,76800,76800,76700,318
20250219,091700,1685206800,76700,76500,76800,76500,885
20250219,091600,1617377800,76600,76400,76600,76300,1117
20250219,091500,1531991800,76300,76300,76400,76300,322
20250219,091400,1507414300,76300,76400,76400,76200,966
20250219,091300,1433711500,76300,76400,76400,76300,1390
20250219,091200,1327647000,76400,76400,76400,76300,3183
20250219,091100,1084540600,76400,76400,76500,76400,307
20250219,091000,1061061700,76500,76500,76500,76400,800
20250219,090900,999886500,76500,76500,76500,76400,488
20250219,090800,962578100,76500,76500,76600,76400,330
20250219,090700,937336900,76500,76800,76800,76400,1848
20250219,090600,796026100,76600,76600,76900,76500,605
20250219,090500,749690600,76500,76400,76600,76400,1501
20250219,090400,634841700,76400,76300,76500,76300,593
20250219,090300,589548100,76400,76400,76400,76300,407
20250219,090200,558456900,76400,76500,76500,76300,761
20250219,090100,500317400,76500,76600,76700,76500,1856
20250219,090000,358268100,76500,76900,76900,76500,4671