KissMeData/042660/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192800,346985056500,77600,77600,77600,77600,58340
20250218,192700,346985056500,77600,77600,77600,77600,0
20250218,192600,346985056500,77600,77600,77600,77600,0
20250218,192500,346985056500,77600,77600,77600,77600,0
20250218,192400,346985056500,77600,77600,77600,77600,0
20250218,192300,346985056500,77600,77600,77600,77600,0
20250218,192200,346985056500,77600,77600,77600,77600,0
20250218,192100,346985056500,77600,77600,77600,77600,0
20250218,192000,346985056500,77600,77600,77600,77600,0
20250218,191900,346985056500,77600,77600,77600,77600,0
20250218,191800,346985056500,77600,77600,77600,77600,0
20250218,191700,346985056500,77600,77600,77600,77600,0
20250218,191600,346985056500,77600,77600,77600,77600,0
20250218,191500,346985056500,77600,77600,77600,77600,0
20250218,191400,346985056500,77600,77600,77600,77600,0
20250218,191300,346985056500,77600,77600,77600,77600,0
20250218,191200,346985056500,77600,77600,77600,77600,0
20250218,191100,346985056500,77600,77600,77600,77600,0
20250218,191000,346985056500,77600,77600,77600,77600,0
20250218,190900,346985056500,77600,77600,77600,77600,0
20250218,190800,346985056500,77600,77600,77600,77600,0
20250218,190700,346985056500,77600,77600,77600,77600,0
20250218,190600,346985056500,77600,77600,77600,77600,0
20250218,190500,346985056500,77600,77600,77600,77600,0
20250218,190400,346985056500,77600,77600,77600,77600,0
20250218,190300,346985056500,77600,77600,77600,77600,0
20250218,190200,346985056500,77600,77600,77600,77600,0
20250218,190100,346985056500,77600,77600,77600,77600,0
20250218,190000,346985056500,77600,77600,77600,77600,0
20250218,185900,346985056500,77600,77600,77600,77600,0
20250218,185800,346985056500,77600,77600,77600,77600,58340
20250218,185700,346985056500,77600,77600,77600,77600,0
20250218,185600,346985056500,77600,77600,77600,77600,0
20250218,185500,346985056500,77600,77600,77600,77600,0
20250218,185400,346985056500,77600,77600,77600,77600,0
20250218,185300,346985056500,77600,77600,77600,77600,0
20250218,185200,346985056500,77600,77600,77600,77600,0
20250218,185100,346985056500,77600,77600,77600,77600,0
20250218,185000,346985056500,77600,77600,77600,77600,0
20250218,184900,346985056500,77600,77600,77600,77600,0
20250218,184800,346985056500,77600,77600,77600,77600,0
20250218,184700,346985056500,77600,77600,77600,77600,0
20250218,184600,346985056500,77600,77600,77600,77600,0
20250218,184500,346985056500,77600,77600,77600,77600,0
20250218,184400,346985056500,77600,77600,77600,77600,0
20250218,184300,346985056500,77600,77600,77600,77600,0
20250218,184200,346985056500,77600,77600,77600,77600,0
20250218,184100,346985056500,77600,77600,77600,77600,0
20250218,184000,346985056500,77600,77600,77600,77600,0
20250218,183900,346985056500,77600,77600,77600,77600,0
20250218,183800,346985056500,77600,77600,77600,77600,0
20250218,183700,346985056500,77600,77600,77600,77600,0
20250218,183600,346985056500,77600,77600,77600,77600,0
20250218,183500,346985056500,77600,77600,77600,77600,0
20250218,183400,346985056500,77600,77600,77600,77600,0
20250218,183300,346985056500,77600,77600,77600,77600,0
20250218,183200,346985056500,77600,77600,77600,77600,0
20250218,183100,346985056500,77600,77600,77600,77600,0
20250218,183000,346985056500,77600,77600,77600,77600,0
20250218,182900,346985056500,77600,77600,77600,77600,0
20250218,182800,346985056500,77600,77600,77600,77600,58340
20250218,182700,346985056500,77600,77600,77600,77600,0
20250218,182600,346985056500,77600,77600,77600,77600,0
20250218,182500,346985056500,77600,77600,77600,77600,0
20250218,182400,346985056500,77600,77600,77600,77600,0
20250218,182300,346985056500,77600,77600,77600,77600,0
20250218,182200,346985056500,77600,77600,77600,77600,0
20250218,182100,346985056500,77600,77600,77600,77600,0
20250218,182000,346985056500,77600,77600,77600,77600,0
20250218,181900,346985056500,77600,77600,77600,77600,0
20250218,181800,346985056500,77600,77600,77600,77600,0
20250218,181700,346985056500,77600,77600,77600,77600,0
20250218,181600,346985056500,77600,77600,77600,77600,0
20250218,181500,346985056500,77600,77600,77600,77600,0
20250218,181400,346985056500,77600,77600,77600,77600,0
20250218,181300,346985056500,77600,77600,77600,77600,0
20250218,181200,346985056500,77600,77600,77600,77600,0
20250218,181100,346985056500,77600,77600,77600,77600,0
20250218,181000,346985056500,77600,77600,77600,77600,0
20250218,180900,346985056500,77600,77600,77600,77600,0
20250218,180800,346985056500,77600,77600,77600,77600,0
20250218,180700,346985056500,77600,77600,77600,77600,0
20250218,180600,346985056500,77600,77600,77600,77600,0
20250218,180500,346985056500,77600,77600,77600,77600,0
20250218,180400,346985056500,77600,77600,77600,77600,0
20250218,180300,346985056500,77600,77600,77600,77600,0
20250218,180200,346985056500,77600,77600,77600,77600,0
20250218,180100,346985056500,77600,77600,77600,77600,0
20250218,180000,346985056500,77600,77600,77600,77600,0
20250218,175900,346985056500,77600,77600,77600,77600,0
20250218,175800,346985056500,77600,77600,77600,77600,58340
20250218,175700,346985056500,77600,77600,77600,77600,0
20250218,175600,346985056500,77600,77600,77600,77600,0
20250218,175500,346985056500,77600,77600,77600,77600,0
20250218,175400,346985056500,77600,77600,77600,77600,0
20250218,175300,346985056500,77600,77600,77600,77600,0
20250218,175200,346985056500,77600,77600,77600,77600,0
20250218,175100,346985056500,77600,77600,77600,77600,0
20250218,175000,346985056500,77600,77600,77600,77600,0
20250218,174900,346985056500,77600,77600,77600,77600,0
20250218,174800,346985056500,77600,77600,77600,77600,0
20250218,174700,346985056500,77600,77600,77600,77600,0
20250218,174600,346985056500,77600,77600,77600,77600,0
20250218,174500,346985056500,77600,77600,77600,77600,0
20250218,174400,346985056500,77600,77600,77600,77600,0
20250218,174300,346985056500,77600,77600,77600,77600,0
20250218,174200,346985056500,77600,77600,77600,77600,0
20250218,174100,346985056500,77600,77600,77600,77600,0
20250218,174000,346985056500,77600,77600,77600,77600,0
20250218,173900,346985056500,77600,77600,77600,77600,0
20250218,173800,346985056500,77600,77600,77600,77600,0
20250218,173700,346985056500,77600,77600,77600,77600,0
20250218,173600,346985056500,77600,77600,77600,77600,0
20250218,173500,346985056500,77600,77600,77600,77600,0
20250218,173400,346985056500,77600,77600,77600,77600,0
20250218,173300,346985056500,77600,77600,77600,77600,0
20250218,173200,346985056500,77600,77600,77600,77600,0
20250218,173100,346985056500,77600,77600,77600,77600,0
20250218,173000,346985056500,77600,77600,77600,77600,0
20250218,172900,346985056500,77600,77600,77600,77600,0
20250218,172800,346985056500,77600,77600,77600,77600,58340
20250218,172700,346985056500,77600,77600,77600,77600,0
20250218,172600,346985056500,77600,77600,77600,77600,0
20250218,172500,346985056500,77600,77600,77600,77600,0
20250218,172400,346985056500,77600,77600,77600,77600,0
20250218,172300,346985056500,77600,77600,77600,77600,0
20250218,172200,346985056500,77600,77600,77600,77600,0
20250218,172100,346985056500,77600,77600,77600,77600,0
20250218,172000,346985056500,77600,77600,77600,77600,0
20250218,171900,346985056500,77600,77600,77600,77600,0
20250218,171800,346985056500,77600,77600,77600,77600,0
20250218,171700,346985056500,77600,77600,77600,77600,0
20250218,171600,346985056500,77600,77600,77600,77600,0
20250218,171500,346985056500,77600,77600,77600,77600,0
20250218,171400,346985056500,77600,77600,77600,77600,0
20250218,171300,346985056500,77600,77600,77600,77600,0
20250218,171200,346985056500,77600,77600,77600,77600,0
20250218,171100,346985056500,77600,77600,77600,77600,0
20250218,171000,346985056500,77600,77600,77600,77600,0
20250218,170900,346985056500,77600,77600,77600,77600,0
20250218,170800,346985056500,77600,77600,77600,77600,0
20250218,170700,346985056500,77600,77600,77600,77600,0
20250218,170600,346985056500,77600,77600,77600,77600,0
20250218,170500,346985056500,77600,77600,77600,77600,0
20250218,170400,346985056500,77600,77600,77600,77600,0
20250218,170300,346985056500,77600,77600,77600,77600,0
20250218,170200,346985056500,77600,77600,77600,77600,0
20250218,170100,346985056500,77600,77600,77600,77600,0
20250218,170000,346985056500,77600,77600,77600,77600,0
20250218,165900,346985056500,77600,77600,77600,77600,0
20250218,165800,346985056500,77600,77600,77600,77600,58340
20250218,165700,346985056500,77600,77600,77600,77600,0
20250218,165600,346985056500,77600,77600,77600,77600,0
20250218,165500,346985056500,77600,77600,77600,77600,0
20250218,165400,346985056500,77600,77600,77600,77600,0
20250218,165300,346985056500,77600,77600,77600,77600,0
20250218,165200,346985056500,77600,77600,77600,77600,0
20250218,165100,346985056500,77600,77600,77600,77600,0
20250218,165000,346985056500,77600,77600,77600,77600,0
20250218,164900,346985056500,77600,77600,77600,77600,0
20250218,164800,346985056500,77600,77600,77600,77600,0
20250218,164700,346985056500,77600,77600,77600,77600,0
20250218,164600,346985056500,77600,77600,77600,77600,0
20250218,164500,346985056500,77600,77600,77600,77600,0
20250218,164400,346985056500,77600,77600,77600,77600,0
20250218,164300,346985056500,77600,77600,77600,77600,0
20250218,164200,346985056500,77600,77600,77600,77600,0
20250218,164100,346985056500,77600,77600,77600,77600,0
20250218,164000,346985056500,77600,77600,77600,77600,0
20250218,163900,346985056500,77600,77600,77600,77600,0
20250218,163800,346985056500,77600,77600,77600,77600,0
20250218,163700,346985056500,77600,77600,77600,77600,0
20250218,163600,346985056500,77600,77600,77600,77600,0
20250218,163500,346985056500,77600,77600,77600,77600,0
20250218,163400,346985056500,77600,77600,77600,77600,0
20250218,163300,346985056500,77600,77600,77600,77600,0
20250218,163200,346985056500,77600,77600,77600,77600,0
20250218,163100,346985056500,77600,77600,77600,77600,0
20250218,163000,346985056500,77600,77600,77600,77600,0
20250218,162900,346985056500,77600,77600,77600,77600,0
20250218,162800,346985056500,77600,77600,77600,77600,58340
20250218,162700,346985056500,77600,77600,77600,77600,0
20250218,162600,346985056500,77600,77600,77600,77600,0
20250218,162500,346985056500,77600,77600,77600,77600,0
20250218,162400,346985056500,77600,77600,77600,77600,0
20250218,162300,346985056500,77600,77600,77600,77600,0
20250218,162200,346985056500,77600,77600,77600,77600,0
20250218,162100,346985056500,77600,77600,77600,77600,0
20250218,162000,346985056500,77600,77600,77600,77600,0
20250218,161900,346985056500,77600,77600,77600,77600,0
20250218,161800,346985056500,77600,77600,77600,77600,0
20250218,161700,346985056500,77600,77600,77600,77600,0
20250218,161600,346985056500,77600,77600,77600,77600,0
20250218,161500,346985056500,77600,77600,77600,77600,0
20250218,161400,346985056500,77600,77600,77600,77600,0
20250218,161300,346985056500,77600,77600,77600,77600,0
20250218,161200,346985056500,77600,77600,77600,77600,0
20250218,161100,346985056500,77600,77600,77600,77600,0
20250218,161000,346985056500,77600,77600,77600,77600,0
20250218,160900,346985056500,77600,77600,77600,77600,0
20250218,160800,346985056500,77600,77600,77600,77600,0
20250218,160700,346985056500,77600,77600,77600,77600,0
20250218,160600,346985056500,77600,77600,77600,77600,0
20250218,160500,346985056500,77600,77600,77600,77600,0
20250218,160400,346985056500,77600,77600,77600,77600,0
20250218,160300,346985056500,77600,77600,77600,77600,0
20250218,160200,346985056500,77600,77600,77600,77600,0
20250218,160100,346985056500,77600,77600,77600,77600,0
20250218,160000,346985056500,77600,77600,77600,77600,0
20250218,155900,346985056500,77600,77600,77600,77600,0
20250218,155800,346985056500,77600,77600,77600,77600,58340
20250218,155700,346985056500,77600,77600,77600,77600,0
20250218,155600,346985056500,77600,77600,77600,77600,0
20250218,155500,346985056500,77600,77600,77600,77600,0
20250218,155400,346985056500,77600,77600,77600,77600,0
20250218,155300,346985056500,77600,77600,77600,77600,0
20250218,155200,346985056500,77600,77600,77600,77600,0
20250218,155100,346985056500,77600,77600,77600,77600,0
20250218,155000,346985056500,77600,77600,77600,77600,0
20250218,154900,346985056500,77600,77600,77600,77600,0
20250218,154800,346985056500,77600,77600,77600,77600,0
20250218,154700,346985056500,77600,77600,77600,77600,0
20250218,154600,346985056500,77600,77600,77600,77600,0
20250218,154500,346985056500,77600,77600,77600,77600,0
20250218,154400,346985056500,77600,77600,77600,77600,0
20250218,154300,346985056500,77600,77600,77600,77600,0
20250218,154200,346985056500,77600,77600,77600,77600,0
20250218,154100,346985056500,77600,77600,77600,77600,0
20250218,154000,346985056500,77600,77600,77600,77600,0
20250218,153900,346985056500,77600,77600,77600,77600,0
20250218,153800,346985056500,77600,77600,77600,77600,0
20250218,153700,346985056500,77600,77600,77600,77600,0
20250218,153600,346985056500,77600,77600,77600,77600,0
20250218,153500,346985056500,77600,77600,77600,77600,0
20250218,153400,346985056500,77600,77600,77600,77600,0
20250218,153300,346985056500,77600,77600,77600,77600,0
20250218,153200,346985056500,77600,77600,77600,77600,0
20250218,153100,346985056500,77600,77600,77600,77600,0
20250218,153000,346985056500,77600,77600,77600,77600,58340
20250218,152900,342457872500,77500,77500,77500,77500,0
20250218,152800,342457872500,77500,77500,77500,77500,0
20250218,152700,342457872500,77500,77500,77500,77500,0
20250218,152600,342457872500,77500,77500,77500,77500,0
20250218,152500,342457872500,77500,77500,77500,77500,0
20250218,152400,342457872500,77500,77500,77500,77500,0
20250218,152300,342457872500,77500,77500,77500,77500,0
20250218,152200,342457872500,77500,77500,77500,77500,0
20250218,152100,342457872500,77500,77500,77500,77500,0
20250218,152000,342457872500,77500,77500,77500,77500,0
20250218,151900,342457872500,77500,77500,77600,77400,7945
20250218,151800,341841872400,77500,77500,77600,77400,20144
20250218,151700,340280487200,77600,77500,77600,77500,15510
20250218,151600,339077142600,77600,77500,77600,77400,24502
20250218,151500,337178776400,77400,77500,77600,77400,16666
20250218,151400,335887172600,77500,77500,77500,77400,8840
20250218,151300,335202668800,77500,77500,77600,77500,18665
20250218,151200,333756030600,77600,77700,77700,77500,17468
20250218,151100,332400238100,77700,77800,77800,77600,14426
20250218,151000,331279084700,77800,77800,77800,77700,9330
20250218,150900,330553674000,77700,77800,77800,77700,7202
20250218,150800,329993602600,77700,77700,77800,77700,5536
20250218,150700,329563084900,77800,77600,77800,77600,12900
20250218,150600,328560398800,77700,77700,77700,77600,4174
20250218,150500,328236190600,77700,77600,77700,77600,5132
20250218,150400,327837700800,77700,77700,77700,77600,3091
20250218,150300,327597701400,77600,77800,77800,77600,13289
20250218,150200,326565199600,77800,77800,77800,77700,7558
20250218,150100,325977314000,77800,77800,77800,77700,8765
20250218,150000,325295623500,77800,77400,77800,77400,20172
20250218,145900,323729558900,77400,77500,77600,77400,8038
20250218,145800,323106695100,77500,77400,77500,77300,4755
20250218,145700,322738325100,77400,77400,77400,77300,8355
20250218,145600,322091735800,77300,77400,77400,77300,3073
20250218,145500,321853960500,77400,77300,77400,77300,3733
20250218,145400,321565284500,77300,77300,77400,77200,13777
20250218,145300,320500376800,77200,77300,77300,77200,5608
20250218,145200,320067294400,77300,77200,77300,77200,2427
20250218,145100,319879823500,77300,77200,77300,77200,11798
20250218,145000,318968921600,77200,77300,77300,77200,4913
20250218,144900,318589473400,77200,77300,77300,77200,5717
20250218,144800,318147905900,77200,77200,77300,77200,6648
20250218,144700,317634449900,77200,77300,77300,77200,15151
20250218,144600,316464190500,77200,77400,77400,77200,22011
20250218,144500,314762826400,77400,77300,77400,77300,5134
20250218,144400,314365769200,77300,77400,77400,77300,4011
20250218,144300,314055515300,77300,77400,77400,77300,3636
20250218,144200,313774275900,77300,77300,77400,77300,3407
20250218,144100,313510843400,77400,77400,77400,77300,2933
20250218,144000,313283903500,77400,77400,77400,77300,5284
20250218,143900,312875010300,77300,77400,77400,77300,2382
20250218,143800,312690773600,77400,77400,77400,77300,3855
20250218,143700,312392581600,77400,77400,77400,77300,3606
20250218,143600,312113693900,77300,77400,77400,77300,5236
20250218,143500,311708671100,77300,77500,77500,77300,11510
20250218,143400,310817969700,77500,77500,77500,77400,2850
20250218,143300,310597260500,77400,77400,77500,77400,2132
20250218,143200,310432046700,77400,77500,77500,77400,2388
20250218,143100,310247128400,77400,77300,77500,77300,8912
20250218,143000,309557396400,77300,77400,77400,77300,4164
20250218,142900,309235284700,77400,77300,77400,77300,3677
20250218,142800,308950906100,77300,77400,77400,77300,2313
20250218,142700,308772021900,77300,77400,77400,77300,3342
20250218,142600,308513583900,77400,77400,77400,77300,4373
20250218,142500,308175274700,77300,77300,77400,77300,1588
20250218,142400,308052429200,77300,77400,77400,77300,4156
20250218,142300,307731069200,77300,77400,77400,77300,4093
20250218,142200,307414630800,77400,77400,77400,77300,3669
20250218,142100,307130970400,77300,77300,77400,77300,4582
20250218,142000,306776727200,77400,77400,77400,77300,12874
20250218,141900,305781336400,77400,77400,77400,77300,3544
20250218,141800,305507209300,77300,77400,77400,77300,3148
20250218,141700,305263745500,77400,77400,77400,77300,8003
20250218,141600,304644718100,77400,77400,77400,77300,3960
20250218,141500,304338502200,77400,77400,77400,77300,8499
20250218,141400,303681124900,77300,77300,77400,77300,2140
20250218,141300,303515536700,77400,77300,77400,77300,7481
20250218,141200,302937022000,77300,77400,77400,77300,4367
20250218,141100,302599225600,77300,77300,77500,77300,3248
20250218,141000,302347930700,77400,77400,77400,77300,3666
20250218,140900,302064243800,77300,77400,77500,77300,8297
20250218,140800,301422127100,77400,77400,77500,77400,2995
20250218,140700,301190227200,77500,77400,77600,77400,3802
20250218,140600,300895708500,77500,77400,77500,77400,2899
20250218,140500,300671142700,77500,77400,77500,77400,1499
20250218,140400,300554995100,77500,77700,77700,77400,12870
20250218,140300,299556737000,77700,77600,77700,77600,2203
20250218,140200,299385603100,77700,77500,77700,77500,4453
20250218,140100,299040075500,77600,77500,77600,77500,2455
20250218,140000,298849762800,77600,77500,77600,77500,1823
20250218,135900,298708427900,77500,77400,77600,77300,16890
20250218,135800,297400588700,77400,77300,77400,77300,5234
20250218,135700,296995720400,77300,77300,77400,77300,2336
20250218,135600,296815085700,77300,77300,77400,77300,5332
20250218,135500,296402885400,77300,77300,77400,77300,3490
20250218,135400,296132977100,77400,77500,77500,77300,18839
20250218,135300,294674952000,77400,77500,77500,77400,1561
20250218,135200,294554003400,77500,77400,77500,77400,2407
20250218,135100,294367602600,77400,77400,77500,77400,2193
20250218,135000,294197810900,77400,77500,77500,77400,2594
20250218,134900,293996857600,77400,77500,77500,77400,2991
20250218,134800,293765247400,77400,77300,77500,77300,6039
20250218,134700,293297850200,77400,77400,77400,77300,5059
20250218,134600,292906329200,77400,77400,77400,77300,4065
20250218,134500,292591970900,77400,77300,77400,77300,4221
20250218,134400,292265495700,77400,77400,77400,77300,3909
20250218,134300,291963110800,77300,77300,77400,77300,2138
20250218,134200,291797797100,77400,77400,77500,77300,7412
20250218,134100,291224287500,77400,77500,77500,77400,2149
20250218,134000,291057861300,77500,77500,77500,77400,12483
20250218,133900,290091658700,77400,77400,77500,77400,1709
20250218,133800,289959329600,77500,77500,77500,77400,3142
20250218,133700,289716014600,77400,77400,77500,77400,1974
20250218,133600,289563110700,77400,77400,77500,77400,5901
20250218,133500,289106302200,77400,77400,77500,77400,2097
20250218,133400,288943884000,77400,77400,77500,77300,5362
20250218,133300,288528894400,77300,77400,77400,77300,3058
20250218,133200,288292314900,77400,77400,77400,77300,13199
20250218,133100,287270835100,77400,77400,77400,77300,5401
20250218,133000,286853080100,77300,77300,77400,77300,7130
20250218,132900,286301848300,77400,77500,77500,77300,25666
20250218,132800,284315213100,77500,77400,77500,77400,2404
20250218,132700,284128945800,77400,77500,77500,77400,1486
20250218,132600,284013847900,77400,77400,77500,77400,3511
20250218,132500,283741891400,77500,77400,77500,77400,3813
20250218,132400,283446709200,77400,77500,77500,77400,2622
20250218,132300,283243695100,77500,77500,77500,77400,2608
20250218,132200,283041785600,77500,77400,77500,77400,2248
20250218,132100,282867725400,77500,77400,77500,77400,1098
20250218,132000,282782694200,77400,77500,77500,77400,2311
20250218,131900,282603715400,77500,77400,77500,77400,2803
20250218,131800,282386728700,77400,77600,77600,77400,17600
20250218,131700,281023020400,77500,77500,77600,77500,2908
20250218,131600,280797450300,77600,77600,77600,77500,1403
20250218,131500,280688605300,77600,77500,77600,77400,5396
20250218,131400,280270441700,77400,77600,77600,77400,3286
20250218,131300,280015826600,77600,77500,77600,77400,5604
20250218,131200,279581552800,77500,77400,77500,77400,4341
20250218,131100,279245348600,77400,77400,77600,77300,9856
20250218,131000,278482007400,77400,77500,77500,77300,20165
20250218,130900,276921218800,77500,77500,77500,77400,9225
20250218,130800,276206776400,77500,77500,77600,77400,22466
20250218,130700,274465605900,77600,77600,77700,77600,7851
20250218,130600,273856359200,77600,77700,77700,77600,2468
20250218,130500,273664787300,77700,77600,77700,77600,8282
20250218,130400,273021917800,77700,77700,77800,77600,13210
20250218,130300,271995564800,77800,77700,77800,77700,1634
20250218,130200,271868547300,77800,77900,77900,77700,14780
20250218,130100,270718669000,77900,77900,78000,77800,4857
20250218,130000,270340327400,77900,77800,77900,77800,1664
20250218,125900,270210806400,77800,77900,77900,77800,2461
20250218,125800,270019190900,77800,78000,78000,77800,13051
20250218,125700,269002609900,77900,78000,78000,77900,3551
20250218,125600,268725938200,77900,77900,78000,77900,2269
20250218,125500,268549058400,78000,77900,78000,77900,1624
20250218,125400,268422455400,77900,77900,78000,77900,3339
20250218,125300,268162146300,77900,77900,78000,77900,1608
20250218,125200,268036789300,78000,78000,78100,77800,9425
20250218,125100,267302473500,78000,78000,78100,78000,3983
20250218,125000,266991727500,78000,78000,78100,77900,3858
20250218,124900,266690777700,78000,78000,78000,77900,7325
20250218,124800,266119576800,77900,77900,78000,77800,1720
20250218,124700,265985495700,77800,77900,78000,77800,6078
20250218,124600,265511963300,78000,77900,78000,77800,1405
20250218,124500,265402516600,77900,77900,78000,77800,4174
20250218,124400,265077404400,77900,77800,78000,77800,1328
20250218,124300,264973935000,77900,77800,77900,77700,2316
20250218,124200,264793794400,77700,78000,78000,77700,14915
20250218,124100,263633051200,77900,78000,78000,77900,2464
20250218,124000,263440898900,78000,78200,78200,77800,30806
20250218,123900,261039416500,78200,78200,78200,78100,3502
20250218,123800,260765772500,78200,78300,78400,78100,12526
20250218,123700,259785688200,78300,78300,78500,78200,64957
20250218,123600,254694436500,78300,78200,78300,78100,19414
20250218,123500,253176319100,78100,78000,78200,77900,17019
20250218,123400,251847631400,78000,77900,78100,77900,8993
20250218,123300,251146224600,78000,77900,78000,77900,9716
20250218,123200,250388412700,78000,78000,78000,77900,8257
20250218,123100,249744381200,78000,77900,78000,77800,22810
20250218,123000,247966305400,77900,77800,77900,77800,6037
20250218,122900,247496391600,77700,77700,77800,77600,5000
20250218,122800,247107687000,77700,77600,77700,77600,3135
20250218,122700,246864143300,77600,77700,77800,77600,5070
20250218,122600,246470348600,77700,77700,77700,77600,2361
20250218,122500,246286923900,77600,77900,77900,77600,7320
20250218,122400,245717626100,77800,77700,77900,77700,5722
20250218,122300,245272455700,77700,77700,77800,77600,2559
20250218,122200,245073638800,77700,77700,77700,77600,846
20250218,122100,245007961100,77700,77600,77700,77600,3610
20250218,122000,244727624400,77700,77700,77700,77600,2283
20250218,121900,244550342600,77700,77700,77700,77600,2562
20250218,121800,244351364600,77600,77700,77700,77600,797
20250218,121700,244289474000,77700,77800,77900,77600,8580
20250218,121600,243622369300,77900,77900,77900,77800,10541
20250218,121500,242801298000,77800,77600,77900,77600,11300
20250218,121400,241922866800,77700,77600,77700,77600,1329
20250218,121300,241819666500,77700,77600,77700,77600,1283
20250218,121200,241720028600,77700,77700,77700,77600,4520
20250218,121100,241369159600,77700,77700,77700,77600,1571
20250218,121000,241247121200,77700,77600,77700,77500,1998
20250218,120900,241092050800,77600,77600,77700,77500,4538
20250218,120800,240739972600,77600,77500,77700,77500,5235
20250218,120700,240333940900,77600,77600,77600,77500,1215
20250218,120600,240239725500,77600,77600,77600,77400,5179
20250218,120500,239838334800,77600,77500,77600,77500,2059
20250218,120400,239678639300,77500,77600,77600,77500,4463
20250218,120300,239332664600,77600,77500,77600,77500,5537
20250218,120200,238903333100,77600,77500,77600,77500,2843
20250218,120100,238682745100,77600,77500,77600,77500,1071
20250218,120000,238599732800,77500,77500,77600,77400,8086
20250218,115900,237973383300,77500,77400,77500,77400,4636
20250218,115800,237614176000,77500,77400,77500,77300,3582
20250218,115700,237336794700,77400,77300,77400,77200,4549
20250218,115600,236985238900,77300,77300,77300,77200,3036
20250218,115500,236750685200,77300,77200,77300,77100,7843
20250218,115400,236145189400,77200,77200,77200,77100,4323
20250218,115300,235811615000,77200,77100,77200,77100,2597
20250218,115200,235611217800,77200,77100,77200,77100,5685
20250218,115100,235172644700,77200,77200,77200,77100,4899
20250218,115000,234794697200,77100,77200,77200,77100,7010
20250218,114900,234253723100,77100,77400,77500,77100,71374
20250218,114800,228741543300,77500,77400,77500,77300,6834
20250218,114700,228212417700,77500,77400,77500,77300,2445
20250218,114600,228023149100,77400,77400,77500,77300,2647
20250218,114500,227818285100,77400,77400,77500,77300,7687
20250218,114400,227223425600,77400,77500,77500,77300,4212
20250218,114300,226897442900,77500,77400,77500,77300,1981
20250218,114200,226744069400,77400,77300,77400,77200,5932
20250218,114100,226285512700,77200,77200,77300,77200,4758
20250218,114000,225918017100,77300,77300,77300,77200,8404
20250218,113900,225268943100,77300,77400,77400,77200,15798
20250218,113800,224047588400,77400,77500,77600,77300,12783
20250218,113700,223057950300,77500,77200,77500,77200,17504
20250218,113600,221703921800,77200,77300,77300,77200,2778
20250218,113500,221489330400,77200,77300,77300,77200,3739
20250218,113400,221200536700,77300,77300,77300,77200,10919
20250218,113300,220357166100,77300,77300,77300,77200,8553
20250218,113200,219696652800,77200,77300,77300,77200,7762
20250218,113100,219097235200,77300,77300,77400,77200,7272
20250218,113000,218535256200,77400,77400,77400,77300,27956
20250218,112900,216374188100,77300,77400,77400,77300,5093
20250218,112800,215980370100,77400,77300,77400,77300,4601
20250218,112700,215624464100,77400,77300,77400,77300,13986
20250218,112600,214543017600,77400,77300,77400,77300,5495
20250218,112500,214117907600,77400,77400,77500,77300,7211
20250218,112400,213559757700,77500,77400,77500,77300,11859
20250218,112300,212641628200,77400,77300,77500,77300,5899
20250218,112200,212185196700,77400,77400,77400,77300,17886
20250218,112100,210802284600,77300,77400,77500,77300,14781
20250218,112000,209658873700,77300,77400,77400,77300,12856
20250218,111900,208664135300,77300,77400,77400,77300,26187
20250218,111800,206639576600,77400,77600,77600,77300,38695
20250218,111700,203643790200,77600,77500,77600,77400,9250
20250218,111600,202927169800,77400,77800,77900,77400,60689
20250218,111500,198219488600,77800,77900,77900,77800,1441
20250218,111400,198107344700,77800,77800,77900,77800,4900
20250218,111300,197726010400,77900,77700,77900,77700,5353
20250218,111200,197309815400,77600,77700,77700,77600,3295
20250218,111100,197053881600,77700,77700,77700,77600,6433
20250218,111000,196554514100,77700,77700,77800,77600,26940
20250218,110900,194461948100,77800,77800,77900,77700,24615
20250218,110800,192547626900,77900,77900,77900,77800,2717
20250218,110700,192336149200,77900,77800,77900,77800,3926
20250218,110600,192030473400,77900,77800,77900,77800,1975
20250218,110500,191876768000,77800,77800,77900,77800,3284
20250218,110400,191621151600,77800,77900,77900,77800,2897
20250218,110300,191395694200,77900,77800,77900,77800,3215
20250218,110200,191145429500,77900,77800,77900,77800,1198
20250218,110100,191052184500,77800,77800,77900,77700,6490
20250218,110000,190547414300,77700,77800,77900,77700,11424
20250218,105900,189658715900,77900,77800,77900,77800,3431
20250218,105800,189391702600,77900,77800,77900,77800,4260
20250218,105700,189060202200,77800,77700,77900,77700,7954
20250218,105600,188441384600,77700,77800,77900,77700,14092
20250218,105500,187345156500,77900,78100,78100,77800,28139
20250218,105400,185151771600,78000,78100,78100,78000,6793
20250218,105300,184621855700,78100,78200,78200,78100,9701
20250218,105200,183864130400,78100,78200,78200,78100,2436
20250218,105100,183673771000,78200,78100,78200,78100,3133
20250218,105000,183428835200,78200,78200,78300,78100,3981
20250218,104900,183117619600,78100,78200,78200,78100,2530
20250218,104800,182919903600,78200,78200,78200,78100,4857
20250218,104700,182540411400,78100,78000,78200,77900,10633
20250218,104600,181710664800,77900,77900,78000,77900,5091
20250218,104500,181313961000,77900,78100,78200,77900,23292
20250218,104400,179496375300,78100,78300,78300,78100,12451
20250218,104300,178522882900,78300,78400,78400,78200,10562
20250218,104200,177695748100,78400,78200,78400,78200,14233
20250218,104100,176581124400,78300,78200,78300,78200,4917
20250218,104000,176196563800,78300,78300,78300,78200,1861
20250218,103900,176050916700,78300,78300,78400,78200,4571
20250218,103800,175693078600,78400,78100,78400,78100,11783
20250218,103700,174771400000,78100,78200,78200,78100,5037
20250218,103600,174377833000,78100,78100,78200,78100,3092
20250218,103500,174136233200,78200,78100,78200,78100,4561
20250218,103400,173779667900,78200,78200,78200,78100,5395
20250218,103300,173357993800,78200,78300,78300,78000,23640
20250218,103200,171511518300,78300,78500,78500,78200,17394
20250218,103100,170148197200,78500,78600,78600,78400,15087
20250218,103000,168963841100,78500,78500,78600,78500,4137
20250218,102900,168638798000,78500,78500,78600,78500,5414
20250218,102800,168213568100,78600,78500,78600,78400,9607
20250218,102700,167459433900,78400,78500,78600,78400,6314
20250218,102600,166963905000,78500,78400,78600,78400,27298
20250218,102500,164821234300,78400,78400,78500,78300,4909
20250218,102400,164436409400,78300,78300,78500,78200,18678
20250218,102300,162972472900,78300,78100,78400,78000,16848
20250218,102200,161654738900,78000,78100,78100,78000,5085
20250218,102100,161257801300,78200,78200,78200,78100,2706
20250218,102000,161046449100,78200,78100,78200,78000,5484
20250218,101900,160617932700,78200,78100,78200,78100,4737
20250218,101800,160247918800,78100,78300,78300,78100,8147
20250218,101700,159610745400,78300,78400,78400,78200,10120
20250218,101600,158818018700,78400,78300,78400,78200,11112
20250218,101500,157947674400,78400,78300,78400,78300,12664
20250218,101400,156955564800,78400,78300,78400,78200,19694
20250218,101300,155413201200,78300,78000,78300,78000,27303
20250218,101200,153278478400,78000,78100,78200,78000,9625
20250218,101100,152527223200,78100,78100,78200,78100,7280
20250218,101000,151958439700,78200,78100,78200,78100,8477
20250218,100900,151295989100,78200,78200,78200,78100,7711
20250218,100800,150693447900,78100,78100,78200,78100,12624
20250218,100700,149706986800,78200,78100,78200,78000,16157
20250218,100600,148445227100,78100,78100,78100,78000,11933
20250218,100500,147513373900,78100,77700,78100,77700,33969
20250218,100400,144866691600,77700,77700,77800,77700,3638
20250218,100300,144583995500,77700,77700,77800,77700,5889
20250218,100200,144126283600,77800,77700,77800,77700,2399
20250218,100100,143939816200,77800,77800,77800,77700,2937
20250218,100000,143711488200,77800,77500,77800,77500,3998
20250218,095900,143400798900,77600,77800,77900,77500,17388
20250218,095800,142049580800,77800,77900,77900,77800,4735
20250218,095700,141681037500,77800,77800,77900,77700,9218
20250218,095600,140963704500,77900,77900,77900,77800,7584
20250218,095500,140373056100,77900,77800,77900,77700,7826
20250218,095400,139764382700,77800,77800,77800,77600,4444
20250218,095300,139419058300,77800,77800,77900,77700,20587
20250218,095200,137816535200,77800,77600,77800,77500,8657
20250218,095100,137144355600,77600,77400,77600,77300,11030
20250218,095000,136289757300,77400,77300,77500,77300,7132
20250218,094900,135737828500,77300,77400,77500,77200,41978
20250218,094800,132492549100,77400,77500,77600,77300,9606
20250218,094700,131748672800,77400,77800,77900,77400,23850
20250218,094600,129898018400,77900,77700,77900,77600,13115
20250218,094500,128878316800,77600,77400,77700,77300,15305
20250218,094400,127692829700,77300,77300,77400,77300,7895
20250218,094300,127082118100,77400,77300,77400,77300,8563
20250218,094200,126420100100,77300,77300,77400,77200,12944
20250218,094100,125419816100,77200,77500,77500,77200,39138
20250218,094000,122395064800,77400,77400,77600,77300,16680
20250218,093900,121103517500,77500,77400,77500,77400,6949
20250218,093800,120565439700,77400,77300,77500,77300,28236
20250218,093700,118380947300,77400,77300,77400,77300,9931
20250218,093600,117613111400,77300,77300,77400,77300,10670
20250218,093500,116788014700,77300,77300,77500,77300,24181
20250218,093400,114918112400,77400,77400,77500,77300,19225
20250218,093300,113430240500,77500,77500,77600,77400,15917
20250218,093200,112197491000,77500,77400,77500,77300,14449
20250218,093100,111078929200,77400,77600,77600,77200,97653
20250218,093000,103524879000,77500,77600,77700,77500,27504
20250218,092900,101390663900,77600,77800,77900,77600,33676
20250218,092800,98772396500,77900,77900,78000,77700,30728
20250218,092700,96380746900,78000,78100,78200,77900,16183
20250218,092600,95118424000,78100,78200,78300,78000,12152
20250218,092500,94168239300,78300,77900,78300,77900,26928
20250218,092400,92064094100,78000,77900,78000,77800,30148
20250218,092300,89715312900,78000,78000,78100,77900,10390
20250218,092200,88904830200,78000,77900,78100,77900,16161
20250218,092100,87644915100,78000,78200,78300,77900,28955
20250218,092000,85385113700,78200,78000,78300,78000,16550
20250218,091900,84092173500,78000,78000,78100,77900,35411
20250218,091800,81329738700,78000,77900,78100,77900,19486
20250218,091700,79810029300,77900,77800,78000,77800,18596
20250218,091600,78362202000,77800,78000,78000,77500,34947
20250218,091500,75645120100,78000,77500,78000,77500,26644
20250218,091400,73573748900,77600,78000,78000,77500,48841
20250218,091300,69777963300,78000,78100,78400,77900,32715
20250218,091200,67222137600,78000,78100,78200,77900,41396
20250218,091100,63993154300,78100,78000,78200,78000,33091
20250218,091000,61410211400,78000,78100,78100,77800,37469
20250218,090900,58489302800,78100,77300,78100,77200,46399
20250218,090800,54888760100,77300,77800,78000,77200,78083
20250218,090700,48832120600,77900,78500,78500,77700,111346
20250218,090600,40148136900,78500,78100,78500,78000,51242
20250218,090500,36145340700,78000,78700,78700,78000,78507
20250218,090400,30006832300,78600,79100,79300,78400,80192
20250218,090300,23681037500,79200,78800,79300,78700,71845
20250218,090200,18001138100,78900,78500,79100,78300,64704
20250218,090100,12910554700,78500,78700,78800,78300,51327
20250218,090000,8881045300,78800,79000,79000,78500,112507