KissMeData/003920/min/candle-20250213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184200,1016170600,69000,69000,69000,69000,141
20250213,184100,1016170600,69000,69000,69000,69000,0
20250213,184000,1016170600,69000,69000,69000,69000,0
20250213,183900,1016170600,69000,69000,69000,69000,0
20250213,183800,1016170600,69000,69000,69000,69000,0
20250213,183700,1016170600,69000,69000,69000,69000,0
20250213,183600,1016170600,69000,69000,69000,69000,0
20250213,183500,1016170600,69000,69000,69000,69000,0
20250213,183400,1016170600,69000,69000,69000,69000,0
20250213,183300,1016170600,69000,69000,69000,69000,0
20250213,183200,1016170600,69000,69000,69000,69000,0
20250213,183100,1016170600,69000,69000,69000,69000,0
20250213,183000,1016170600,69000,69000,69000,69000,0
20250213,182900,1016170600,69000,69000,69000,69000,0
20250213,182800,1016170600,69000,69000,69000,69000,0
20250213,182700,1016170600,69000,69000,69000,69000,0
20250213,182600,1016170600,69000,69000,69000,69000,0
20250213,182500,1016170600,69000,69000,69000,69000,0
20250213,182400,1016170600,69000,69000,69000,69000,0
20250213,182300,1016170600,69000,69000,69000,69000,0
20250213,182200,1016170600,69000,69000,69000,69000,0
20250213,182100,1016170600,69000,69000,69000,69000,0
20250213,182000,1016170600,69000,69000,69000,69000,0
20250213,181900,1016170600,69000,69000,69000,69000,0
20250213,181800,1016170600,69000,69000,69000,69000,0
20250213,181700,1016170600,69000,69000,69000,69000,0
20250213,181600,1016170600,69000,69000,69000,69000,0
20250213,181500,1016170600,69000,69000,69000,69000,0
20250213,181400,1016170600,69000,69000,69000,69000,0
20250213,181300,1016170600,69000,69000,69000,69000,0
20250213,181200,1016170600,69000,69000,69000,69000,141
20250213,181100,1016170600,69000,69000,69000,69000,0
20250213,181000,1016170600,69000,69000,69000,69000,0
20250213,180900,1016170600,69000,69000,69000,69000,0
20250213,180800,1016170600,69000,69000,69000,69000,0
20250213,180700,1016170600,69000,69000,69000,69000,0
20250213,180600,1016170600,69000,69000,69000,69000,0
20250213,180500,1016170600,69000,69000,69000,69000,0
20250213,180400,1016170600,69000,69000,69000,69000,0
20250213,180300,1016170600,69000,69000,69000,69000,0
20250213,180200,1016170600,69000,69000,69000,69000,0
20250213,180100,1016170600,69000,69000,69000,69000,0
20250213,180000,1016170600,69000,69000,69000,69000,0
20250213,175900,1016170600,69000,69000,69000,69000,0
20250213,175800,1016170600,69000,69000,69000,69000,0
20250213,175700,1016170600,69000,69000,69000,69000,0
20250213,175600,1016170600,69000,69000,69000,69000,0
20250213,175500,1016170600,69000,69000,69000,69000,0
20250213,175400,1016170600,69000,69000,69000,69000,0
20250213,175300,1016170600,69000,69000,69000,69000,0
20250213,175200,1016170600,69000,69000,69000,69000,0
20250213,175100,1016170600,69000,69000,69000,69000,0
20250213,175000,1016170600,69000,69000,69000,69000,0
20250213,174900,1016170600,69000,69000,69000,69000,0
20250213,174800,1016170600,69000,69000,69000,69000,0
20250213,174700,1016170600,69000,69000,69000,69000,0
20250213,174600,1016170600,69000,69000,69000,69000,0
20250213,174500,1016170600,69000,69000,69000,69000,0
20250213,174400,1016170600,69000,69000,69000,69000,0
20250213,174300,1016170600,69000,69000,69000,69000,0
20250213,174200,1016170600,69000,69000,69000,69000,141
20250213,174100,1016170600,69000,69000,69000,69000,0
20250213,174000,1016170600,69000,69000,69000,69000,0
20250213,173900,1016170600,69000,69000,69000,69000,0
20250213,173800,1016170600,69000,69000,69000,69000,0
20250213,173700,1016170600,69000,69000,69000,69000,0
20250213,173600,1016170600,69000,69000,69000,69000,0
20250213,173500,1016170600,69000,69000,69000,69000,0
20250213,173400,1016170600,69000,69000,69000,69000,0
20250213,173300,1016170600,69000,69000,69000,69000,0
20250213,173200,1016170600,69000,69000,69000,69000,0
20250213,173100,1016170600,69000,69000,69000,69000,0
20250213,173000,1016170600,69000,69000,69000,69000,0
20250213,172900,1016170600,69000,69000,69000,69000,0
20250213,172800,1016170600,69000,69000,69000,69000,0
20250213,172700,1016170600,69000,69000,69000,69000,0
20250213,172600,1016170600,69000,69000,69000,69000,0
20250213,172500,1016170600,69000,69000,69000,69000,0
20250213,172400,1016170600,69000,69000,69000,69000,0
20250213,172300,1016170600,69000,69000,69000,69000,0
20250213,172200,1016170600,69000,69000,69000,69000,0
20250213,172100,1016170600,69000,69000,69000,69000,0
20250213,172000,1016170600,69000,69000,69000,69000,0
20250213,171900,1016170600,69000,69000,69000,69000,0
20250213,171800,1016170600,69000,69000,69000,69000,0
20250213,171700,1016170600,69000,69000,69000,69000,0
20250213,171600,1016170600,69000,69000,69000,69000,0
20250213,171500,1016170600,69000,69000,69000,69000,0
20250213,171400,1016170600,69000,69000,69000,69000,0
20250213,171300,1016170600,69000,69000,69000,69000,0
20250213,171200,1016170600,69000,69000,69000,69000,141
20250213,171100,1016170600,69000,69000,69000,69000,0
20250213,171000,1016170600,69000,69000,69000,69000,0
20250213,170900,1016170600,69000,69000,69000,69000,0
20250213,170800,1016170600,69000,69000,69000,69000,0
20250213,170700,1016170600,69000,69000,69000,69000,0
20250213,170600,1016170600,69000,69000,69000,69000,0
20250213,170500,1016170600,69000,69000,69000,69000,0
20250213,170400,1016170600,69000,69000,69000,69000,0
20250213,170300,1016170600,69000,69000,69000,69000,0
20250213,170200,1016170600,69000,69000,69000,69000,0
20250213,170100,1016170600,69000,69000,69000,69000,0
20250213,170000,1016170600,69000,69000,69000,69000,0
20250213,165900,1016170600,69000,69000,69000,69000,0
20250213,165800,1016170600,69000,69000,69000,69000,0
20250213,165700,1016170600,69000,69000,69000,69000,0
20250213,165600,1016170600,69000,69000,69000,69000,0
20250213,165500,1016170600,69000,69000,69000,69000,0
20250213,165400,1016170600,69000,69000,69000,69000,0
20250213,165300,1016170600,69000,69000,69000,69000,0
20250213,165200,1016170600,69000,69000,69000,69000,0
20250213,165100,1016170600,69000,69000,69000,69000,0
20250213,165000,1016170600,69000,69000,69000,69000,0
20250213,164900,1016170600,69000,69000,69000,69000,0
20250213,164800,1016170600,69000,69000,69000,69000,0
20250213,164700,1016170600,69000,69000,69000,69000,0
20250213,164600,1016170600,69000,69000,69000,69000,0
20250213,164500,1016170600,69000,69000,69000,69000,0
20250213,164400,1016170600,69000,69000,69000,69000,0
20250213,164300,1016170600,69000,69000,69000,69000,0
20250213,164200,1016170600,69000,69000,69000,69000,141
20250213,164100,1016170600,69000,69000,69000,69000,0
20250213,164000,1016170600,69000,69000,69000,69000,0
20250213,163900,1016170600,69000,69000,69000,69000,0
20250213,163800,1016170600,69000,69000,69000,69000,0
20250213,163700,1016170600,69000,69000,69000,69000,0
20250213,163600,1016170600,69000,69000,69000,69000,0
20250213,163500,1016170600,69000,69000,69000,69000,0
20250213,163400,1016170600,69000,69000,69000,69000,0
20250213,163300,1016170600,69000,69000,69000,69000,0
20250213,163200,1016170600,69000,69000,69000,69000,0
20250213,163100,1016170600,69000,69000,69000,69000,0
20250213,163000,1016170600,69000,69000,69000,69000,0
20250213,162900,1016170600,69000,69000,69000,69000,0
20250213,162800,1016170600,69000,69000,69000,69000,0
20250213,162700,1016170600,69000,69000,69000,69000,0
20250213,162600,1016170600,69000,69000,69000,69000,0
20250213,162500,1016170600,69000,69000,69000,69000,0
20250213,162400,1016170600,69000,69000,69000,69000,0
20250213,162300,1016170600,69000,69000,69000,69000,0
20250213,162200,1016170600,69000,69000,69000,69000,0
20250213,162100,1016170600,69000,69000,69000,69000,0
20250213,162000,1016170600,69000,69000,69000,69000,0
20250213,161900,1016170600,69000,69000,69000,69000,0
20250213,161800,1016170600,69000,69000,69000,69000,0
20250213,161700,1016170600,69000,69000,69000,69000,0
20250213,161600,1016170600,69000,69000,69000,69000,0
20250213,161500,1016170600,69000,69000,69000,69000,0
20250213,161400,1016170600,69000,69000,69000,69000,0
20250213,161300,1016170600,69000,69000,69000,69000,0
20250213,161200,1016170600,69000,69000,69000,69000,141
20250213,161100,1016170600,69000,69000,69000,69000,0
20250213,161000,1016170600,69000,69000,69000,69000,0
20250213,160900,1016170600,69000,69000,69000,69000,0
20250213,160800,1016170600,69000,69000,69000,69000,0
20250213,160700,1016170600,69000,69000,69000,69000,0
20250213,160600,1016170600,69000,69000,69000,69000,0
20250213,160500,1016170600,69000,69000,69000,69000,0
20250213,160400,1016170600,69000,69000,69000,69000,0
20250213,160300,1016170600,69000,69000,69000,69000,0
20250213,160200,1016170600,69000,69000,69000,69000,0
20250213,160100,1016170600,69000,69000,69000,69000,0
20250213,160000,1016170600,69000,69000,69000,69000,0
20250213,155900,1016170600,69000,69000,69000,69000,0
20250213,155800,1016170600,69000,69000,69000,69000,0
20250213,155700,1016170600,69000,69000,69000,69000,0
20250213,155600,1016170600,69000,69000,69000,69000,0
20250213,155500,1016170600,69000,69000,69000,69000,0
20250213,155400,1016170600,69000,69000,69000,69000,0
20250213,155300,1016170600,69000,69000,69000,69000,0
20250213,155200,1016170600,69000,69000,69000,69000,0
20250213,155100,1016170600,69000,69000,69000,69000,0
20250213,155000,1016170600,69000,69000,69000,69000,0
20250213,154900,1016170600,69000,69000,69000,69000,0
20250213,154800,1016170600,69000,69000,69000,69000,0
20250213,154700,1016170600,69000,69000,69000,69000,0
20250213,154600,1016170600,69000,69000,69000,69000,0
20250213,154500,1016170600,69000,69000,69000,69000,0
20250213,154400,1016170600,69000,69000,69000,69000,0
20250213,154300,1016170600,69000,69000,69000,69000,0
20250213,154200,1016170600,69000,69000,69000,69000,141
20250213,154100,1016170600,69000,69000,69000,69000,0
20250213,154000,1016170600,69000,69000,69000,69000,0
20250213,153900,1016170600,69000,69000,69000,69000,0
20250213,153800,1016170600,69000,69000,69000,69000,0
20250213,153700,1016170600,69000,69000,69000,69000,0
20250213,153600,1016170600,69000,69000,69000,69000,0
20250213,153500,1016170600,69000,69000,69000,69000,0
20250213,153400,1016170600,69000,69000,69000,69000,0
20250213,153300,1016170600,69000,69000,69000,69000,0
20250213,153200,1016170600,69000,69000,69000,69000,0
20250213,153100,1016170600,69000,69000,69000,69000,0
20250213,153000,1016170600,69000,69000,69000,69000,141
20250213,152900,1006441600,68900,68900,68900,68900,0
20250213,152800,1006441600,68900,68900,68900,68900,0
20250213,152700,1006441600,68900,68900,68900,68900,0
20250213,152600,1006441600,68900,68900,68900,68900,0
20250213,152500,1006441600,68900,68900,68900,68900,0
20250213,152400,1006441600,68900,68900,68900,68900,0
20250213,152300,1006441600,68900,68900,68900,68900,0
20250213,152200,1006441600,68900,68900,68900,68900,0
20250213,152100,1006441600,68900,68900,68900,68900,0
20250213,152000,1006441600,68900,68900,68900,68900,0
20250213,151900,1006441600,68900,68700,68900,68700,47
20250213,151800,1003211500,68900,69000,69000,68700,64
20250213,151700,998813000,69000,69000,69000,69000,0
20250213,151600,998813000,69000,69000,69000,69000,0
20250213,151500,998813000,69000,69000,69000,69000,0
20250213,151400,998813000,69000,69000,69000,69000,0
20250213,151300,998813000,69000,69000,69000,69000,0
20250213,151200,998813000,69000,69000,69000,69000,0
20250213,151100,998813000,69000,69000,69000,68900,32
20250213,151000,996606800,69000,69000,69000,69000,1
20250213,150900,996537800,69000,68900,69000,68700,736
20250213,150800,945933500,69000,69000,69000,69000,0
20250213,150700,945933500,69000,69000,69000,69000,0
20250213,150600,945933500,69000,69000,69000,69000,0
20250213,150500,945933500,69000,69000,69000,69000,0
20250213,150400,945933500,69000,69000,69000,68900,109
20250213,150300,938422500,68900,69000,69000,68900,24
20250213,150200,936767900,69000,69200,69200,68900,718
20250213,150100,887206500,69200,69300,69400,69200,279
20250213,150000,867873200,69300,69300,69300,69300,1
20250213,145900,867803900,69300,69300,69300,69300,0
20250213,145800,867803900,69300,69300,69300,69300,0
20250213,145700,867803900,69300,69300,69300,69300,0
20250213,145600,867803900,69300,69300,69300,69300,0
20250213,145500,867803900,69300,69300,69300,69300,0
20250213,145400,867803900,69300,69300,69300,69300,0
20250213,145300,867803900,69300,69300,69300,69300,0
20250213,145200,867803900,69300,69300,69300,69300,0
20250213,145100,867803900,69300,69400,69400,69300,6
20250213,145000,867387700,69500,69500,69500,69500,4
20250213,144900,867109700,69500,69500,69500,69500,5
20250213,144800,866762200,69500,69500,69500,69500,5
20250213,144700,866414700,69500,69500,69500,69500,6
20250213,144600,865997700,69600,69900,69900,69600,10
20250213,144500,865300000,69600,69600,69900,69500,203
20250213,144400,851165100,69600,69700,69700,69400,93
20250213,144300,844706100,69700,69600,69700,69600,7
20250213,144200,844218700,69600,69600,69600,69600,17
20250213,144100,843035500,69600,69600,69600,69600,4
20250213,144000,842757100,69600,69600,69600,69600,6
20250213,143900,842339500,69600,69600,69600,69600,6
20250213,143800,841921900,69600,69600,69600,69600,5
20250213,143700,841573900,69700,69700,69700,69700,6
20250213,143600,841155700,69700,69700,69700,69600,19
20250213,143500,839831500,69700,69700,69700,69700,6
20250213,143400,839413300,69700,69700,69700,69700,4
20250213,143300,839134500,69700,69700,69700,69700,5
20250213,143200,838786000,69700,69700,69700,69700,4
20250213,143100,838507200,69700,69700,69700,69700,7
20250213,143000,838019300,69700,69700,69700,69700,8
20250213,142900,837461700,69700,69700,69700,69700,16
20250213,142800,836346500,69700,69700,69700,69700,4
20250213,142700,836067700,69700,69700,69700,69700,9
20250213,142600,835440400,69700,69700,69700,69700,6
20250213,142500,835022200,69700,69700,69700,69700,6
20250213,142400,834604000,69700,69700,69700,69700,3
20250213,142300,834394900,69700,69700,69700,69700,8
20250213,142200,833837300,69700,69600,69700,69600,8
20250213,142100,833280200,69600,69600,69600,69600,5
20250213,142000,832932200,69600,69600,69600,69600,6
20250213,141900,832514600,69600,69600,69600,69600,8
20250213,141800,831957800,69600,69600,69600,69600,9
20250213,141700,831331400,69600,69600,69700,69600,8
20250213,141600,830774400,69500,69600,69700,69500,35
20250213,141500,828341000,69600,69600,69600,69600,5
20250213,141400,827993000,69600,69600,69600,69600,2
20250213,141300,827853800,69600,69600,69600,69600,7
20250213,141200,827366600,69600,69600,69600,69600,5
20250213,141100,827018600,69600,69600,69600,69600,7
20250213,141000,826531400,69600,69600,69600,69600,3
20250213,140900,826322600,69600,69600,69600,69600,6
20250213,140800,825905000,69600,69600,69600,69500,24
20250213,140700,824236600,69600,69600,69600,69600,4
20250213,140600,823958200,69600,69600,69600,69600,7
20250213,140500,823471000,69600,69600,69600,69600,5
20250213,140400,823123000,69600,69600,69600,69600,8
20250213,140300,822566200,69600,69500,69600,69500,25
20250213,140200,820827800,69300,69300,69300,69300,0
20250213,140100,820827800,69300,69300,69300,69300,0
20250213,140000,820827800,69300,69500,69500,69300,8
20250213,135900,820272400,69500,69500,69500,69500,5
20250213,135800,819924900,69500,69500,69500,69500,6
20250213,135700,819507900,69500,69500,69500,69500,8
20250213,135600,818951900,69500,69500,69500,69500,4
20250213,135500,818673900,69500,69500,69500,69500,8
20250213,135400,818117900,69500,69500,69600,69400,154
20250213,135300,807427300,69600,69600,69600,69600,6
20250213,135200,807009700,69600,69600,69600,69600,5
20250213,135100,806661700,69600,69600,69600,69600,7
20250213,135000,806174500,69600,69600,69600,69600,8
20250213,134900,805617700,69600,69600,69600,69600,7
20250213,134800,805130500,69600,69600,69600,69600,6
20250213,134700,804712900,69600,69600,69600,69600,8
20250213,134600,804156100,69600,69600,69600,69600,5
20250213,134500,803808100,69600,69600,69600,69600,8
20250213,134400,803251300,69600,69600,69600,69600,9
20250213,134300,802624900,69600,69600,69600,69600,5
20250213,134200,802276900,69600,69600,69600,69600,6
20250213,134100,801859300,69600,69600,69600,69600,6
20250213,134000,801441700,69600,69600,69600,69600,7
20250213,133900,800954500,69600,69600,69600,69600,6
20250213,133800,800536900,69600,69600,69600,69600,8
20250213,133700,799980100,69500,69500,69500,69500,0
20250213,133600,799980100,69500,69600,69600,69500,5
20250213,133500,799632200,69600,69600,69600,69600,4
20250213,133400,799353800,69600,69600,69600,69500,23
20250213,133300,797754900,69500,69600,69600,69500,8
20250213,133200,797198600,69500,69500,69500,69500,6
20250213,133100,796781600,69500,69400,69500,69400,13
20250213,133000,795878700,69400,69400,69400,69400,3
20250213,132900,795670500,69300,69300,69300,69300,0
20250213,132800,795670500,69300,69500,69500,69300,11
20250213,132700,794906800,69500,69400,69500,69400,38
20250213,132600,792269000,69300,69300,69300,69300,0
20250213,132500,792269000,69300,69300,69300,69300,0
20250213,132400,792269000,69300,69400,69400,69300,2
20250213,132300,792130300,69300,69500,69500,69300,14
20250213,132200,791158700,69500,69500,69500,69500,5
20250213,132100,790811200,69500,69400,69500,69400,84
20250213,132000,784973800,69400,69400,69500,69400,7
20250213,131900,784487800,69500,69400,69500,69400,7
20250213,131800,784001800,69400,69400,69400,69400,10
20250213,131700,783307800,69400,69400,69400,69400,6
20250213,131600,782891400,69400,69400,69400,69400,4
20250213,131500,782613800,69500,69400,69500,69400,7
20250213,131400,782127900,69400,69400,69400,69400,8
20250213,131300,781572700,69400,69400,69400,69400,7
20250213,131200,781086900,69400,69400,69400,69300,29
20250213,131100,779076700,69300,69300,69300,69300,2
20250213,131000,778938100,69400,69400,69400,69400,9
20250213,130900,778313500,69400,69400,69400,69400,6
20250213,130800,777897100,69400,69400,69400,69400,85
20250213,130700,771998100,69400,69400,69400,69400,5
20250213,130600,771651100,69400,69200,69400,69200,27
20250213,130500,769780700,69300,69300,69300,69300,13
20250213,130400,768879800,69300,69300,69300,69300,6
20250213,130300,768464000,69300,69300,69300,69300,7
20250213,130200,767978900,69300,69300,69300,69300,9
20250213,130100,767355200,69300,69300,69300,69300,7
20250213,130000,766870100,69300,69300,69300,69300,6
20250213,125900,766454300,69300,69300,69300,69200,5
20250213,125800,766107900,69300,69300,69300,69300,6
20250213,125700,765692100,69300,69300,69300,69300,4
20250213,125600,765414900,69300,69300,69300,69300,5
20250213,125500,765068400,69300,69300,69300,69300,10
20250213,125400,764375400,69300,69300,69300,69300,4
20250213,125300,764098200,69300,69300,69300,69300,6
20250213,125200,763682400,69300,69300,69300,69300,8
20250213,125100,763128000,69300,69200,69300,69200,9
20250213,125000,762505000,69200,69200,69200,69200,9
20250213,124900,761882200,69200,69200,69200,69200,7
20250213,124800,761397800,69300,69400,69400,69300,33
20250213,124700,759109300,69400,69400,69400,69400,5
20250213,124600,758762300,69300,69200,69300,69200,723
20250213,124500,708720400,69200,69300,69300,69100,32
20250213,124400,706508100,69300,69300,69300,69300,6
20250213,124300,706092300,69300,69500,69500,69300,53
20250213,124200,702416900,69500,69500,69500,69500,5
20250213,124100,702069400,69500,69500,69500,69500,5
20250213,124000,701721900,69500,69500,69500,69500,8
20250213,123900,701165900,69400,69400,69400,69400,0
20250213,123800,701165900,69400,69400,69400,69400,35
20250213,123700,698736900,69400,69300,69400,69300,8
20250213,123600,698181800,69400,69900,69900,69400,164
20250213,123500,686763500,70000,69600,70000,69600,360
20250213,123400,661614100,69600,69600,69600,69600,4
20250213,123300,661335700,69600,69600,69600,69600,6
20250213,123200,660918100,69600,69300,69600,69300,103
20250213,123100,653770400,69100,69100,69300,69100,148
20250213,123000,643542800,69300,69300,69300,69300,9
20250213,122900,642919100,69300,69300,69300,69300,5
20250213,122800,642572600,69300,69300,69300,69300,6
20250213,122700,642156800,69300,69200,69300,69100,107
20250213,122600,634760100,69200,69200,69200,69200,6
20250213,122500,634344900,69200,69200,69300,69200,24
20250213,122400,632683500,69300,69300,69300,69300,54
20250213,122300,628941300,69300,69500,69500,69300,305
20250213,122200,607791000,69500,69600,69700,69500,137
20250213,122100,598259500,69600,69600,69600,69600,4
20250213,122000,597981100,69600,69600,69700,69600,14
20250213,121900,597006500,69600,69700,69700,69600,9
20250213,121800,596379300,69700,69700,69700,69700,6
20250213,121700,595961100,69700,69600,69700,69600,13
20250213,121600,595055800,69600,69600,69600,69600,6
20250213,121500,594638200,69600,69600,69600,69600,5
20250213,121400,594290200,69600,69700,69700,69500,67
20250213,121300,589629600,69700,69700,69700,69700,6
20250213,121200,589211400,69700,69700,69700,69700,5
20250213,121100,588862900,69700,69600,69700,69600,9
20250213,121000,588236400,69500,69500,69500,69500,0
20250213,120900,588236400,69500,69600,69600,69500,32
20250213,120800,586012100,69600,69500,69600,69500,43
20250213,120700,583023100,69700,69700,69700,69700,9
20250213,120600,582395800,69700,69700,69700,69700,6
20250213,120500,581977600,69700,69700,69700,69700,6
20250213,120400,581559400,69700,69700,69700,69700,6
20250213,120300,581141200,69700,69700,69700,69700,7
20250213,120200,580653300,69700,69700,69700,69700,6
20250213,120100,580235100,69700,69700,69700,69700,8
20250213,120000,579677500,69700,69700,69700,69700,4
20250213,115900,579398700,69700,69800,69800,69600,47
20250213,115800,576126500,69800,69800,69800,69800,9
20250213,115700,575498300,69800,69800,69800,69800,7
20250213,115600,575009700,69800,69800,69800,69800,5
20250213,115500,574660700,69800,69800,69800,69800,6
20250213,115400,574241900,69800,69800,69800,69800,7
20250213,115300,573753300,69800,69800,69800,69800,8
20250213,115200,573194900,69800,69800,69800,69800,6
20250213,115100,572776100,69800,69800,69800,69800,4
20250213,115000,572496900,69800,69800,69800,69800,5
20250213,114900,572147900,69800,69800,69800,69800,5
20250213,114800,571798900,69800,69800,69800,69800,7
20250213,114700,571310300,69800,69800,69800,69800,5
20250213,114600,570961300,69800,69800,69800,69800,5
20250213,114500,570612300,69800,69700,69800,69700,30
20250213,114400,568520900,69700,69700,69700,69700,9
20250213,114300,567893600,69700,69600,69700,69600,4
20250213,114200,567614900,69700,69700,69700,69700,3
20250213,114100,567405800,69700,69700,69700,69700,12
20250213,114000,566569400,69700,69700,69700,69700,6
20250213,113900,566151200,69700,69700,69700,69700,5
20250213,113800,565802700,69700,69700,69700,69700,7
20250213,113700,565314800,69700,69700,69700,69700,7
20250213,113600,564826900,69700,69600,69700,69600,81
20250213,113500,559182200,69700,69700,69700,69700,2
20250213,113400,559042800,69600,69600,69600,69600,5
20250213,113300,558694800,69600,69700,69700,69600,19
20250213,113200,557371500,69600,69700,69700,69600,30
20250213,113100,555283100,69600,69600,69600,69600,0
20250213,113000,555283100,69600,69700,69700,69600,9
20250213,112900,554656100,69700,69700,69700,69700,5
20250213,112800,554307600,69700,69700,69700,69700,12
20250213,112700,553471200,69700,69700,69700,69700,5
20250213,112600,553122700,69700,69700,69700,69700,21
20250213,112500,551659000,69600,69600,69600,69600,26
20250213,112400,549849400,69600,69600,69600,69600,6
20250213,112300,549431800,69600,69600,69600,69600,5
20250213,112200,549083800,69600,69600,69600,69600,8
20250213,112100,548527000,69600,69600,69600,69600,6
20250213,112000,548109400,69600,69600,69600,69600,11
20250213,111900,547343800,69600,69600,69600,69600,9
20250213,111800,546717400,69600,69700,69700,69600,43
20250213,111700,543724100,69700,69700,69700,69700,6
20250213,111600,543305900,69700,69700,69700,69700,7
20250213,111500,542818000,69700,69600,69700,69600,6
20250213,111400,542400100,69600,69600,69600,69600,12
20250213,111300,541564900,69700,69600,69700,69600,42
20250213,111200,538639300,69600,69500,69600,69500,83
20250213,111100,532867500,69500,69500,69500,69500,7
20250213,111000,532381000,69300,69700,69700,69300,106
20250213,110900,525025600,69700,69700,69700,69600,6
20250213,110800,524607700,69600,69600,69600,69600,8
20250213,110700,524050900,69600,69600,69700,69600,11
20250213,110600,523285100,69500,69500,69500,69500,1
20250213,110500,523215600,69500,69600,69600,69500,16
20250213,110400,522103100,69600,69600,69600,69600,11
20250213,110300,521337500,69600,69600,69600,69600,7
20250213,110200,520850300,69600,69700,69700,69600,47
20250213,110100,517578100,69700,69700,69700,69700,15
20250213,110000,516532600,69600,69600,69600,69600,72
20250213,105900,511521400,69500,69500,69500,69500,5
20250213,105800,511173900,69500,69400,69500,69400,8
20250213,105700,510618000,69400,69500,69600,69400,34
20250213,105600,508256900,69300,69400,69400,69300,37
20250213,105500,505692400,69400,69400,69400,69400,7
20250213,105400,505206600,69300,69300,69300,69300,36
20250213,105300,502711800,69300,69300,69400,69300,33
20250213,105200,500424600,69300,69300,69300,69300,2
20250213,105100,500286000,69200,69200,69200,69200,75
20250213,105000,495096000,69200,69100,69200,69100,46
20250213,104900,491917100,69100,69100,69100,69100,8
20250213,104800,491364300,69000,69100,69100,69000,10
20250213,104700,490673700,69100,69100,69100,69100,11
20250213,104600,489913600,69100,69100,69100,69100,14
20250213,104500,488946200,69100,69100,69100,69100,4
20250213,104400,488669800,69100,69100,69100,69100,11
20250213,104300,487909700,69100,69100,69100,69100,10
20250213,104200,487218700,69000,69000,69000,69000,22
20250213,104100,485700700,69000,69000,69000,69000,5
20250213,104000,485355700,69000,68900,69000,68900,33
20250213,103900,483081600,68900,68900,68900,68900,3
20250213,103800,482874900,68800,68800,68800,68800,43
20250213,103700,479916500,68800,68800,68800,68800,6
20250213,103600,479503700,68800,68800,68800,68800,9
20250213,103500,478884500,68800,68800,68800,68800,6
20250213,103400,478471700,68800,68700,68800,68700,43
20250213,103300,475516700,68700,68700,68700,68700,0
20250213,103200,475516700,68700,68900,68900,68600,140
20250213,103100,465896600,68900,68900,68900,68900,8
20250213,103000,465345400,68900,68900,68900,68900,11
20250213,102900,464587500,68900,68900,68900,68900,15
20250213,102800,463554000,68900,68900,68900,68900,5
20250213,102700,463209500,68900,68900,68900,68900,10
20250213,102600,462520500,68800,68800,68800,68800,4
20250213,102500,462245300,68800,68800,68800,68800,8
20250213,102400,461694900,68800,68900,68900,68800,5
20250213,102300,461350700,68800,68800,68800,68800,7
20250213,102200,460869100,68700,68800,68800,68700,8
20250213,102100,460319100,68800,68700,68800,68700,6
20250213,102000,459906400,68600,68600,68600,68600,124
20250213,101900,451400000,68600,68500,68600,68500,49
20250213,101800,448043300,68400,68400,68400,68400,150
20250213,101700,437783300,68400,68400,68400,68300,156
20250213,101600,427115500,68300,68900,68900,68300,1415
20250213,101500,330194200,68900,68800,68900,68800,25
20250213,101400,328474100,68800,68900,68900,68800,26
20250213,101300,326685000,68900,68900,68900,68900,5
20250213,101200,326340500,68900,68800,68900,68800,29
20250213,101100,324342700,68800,68700,68800,68700,19
20250213,101000,323036500,68600,68600,68600,68600,0
20250213,100900,323036500,68600,68600,68600,68600,0
20250213,100800,323036500,68600,68600,68600,68600,0
20250213,100700,323036500,68600,68600,68600,68600,0
20250213,100600,323036500,68600,68600,68600,68600,0
20250213,100500,323036500,68600,68800,68800,68600,45
20250213,100400,319945700,68800,69100,69100,68800,20
20250213,100300,318567600,69100,69200,69200,69100,5
20250213,100200,318221700,69200,69200,69300,69200,16
20250213,100100,317114400,69200,68700,69200,68700,602
20250213,100000,275645200,68600,68600,68700,68500,208
20250213,095900,261383300,68600,68600,68600,68600,7
20250213,095800,260903100,68600,68700,68700,68600,15
20250213,095700,259873900,68700,68700,68700,68700,8
20250213,095600,259324300,68700,68700,68700,68700,13
20250213,095500,258431200,68700,68600,68700,68600,25
20250213,095400,256715400,68600,68800,68800,68600,52
20250213,095300,253147600,68800,68700,68800,68700,73
20250213,095200,248131700,68700,68700,68700,68700,5
20250213,095100,247788200,68700,68700,68700,68700,7
20250213,095000,247307300,68700,68700,68700,68700,15
20250213,094900,246276800,68700,68700,68700,68700,6
20250213,094800,245864600,68700,68800,68800,68700,18
20250213,094700,244627200,68800,68800,68800,68800,4
20250213,094600,244352000,68800,68800,68800,68800,6
20250213,094500,243939200,68800,68800,68800,68800,4
20250213,094400,243664000,68800,68800,68800,68600,44
20250213,094300,240640700,68700,68700,68700,68700,23
20250213,094200,239060600,68700,68700,68700,68700,6
20250213,094100,238648400,68700,68700,68700,68700,11
20250213,094000,237892700,68600,68600,68600,68600,12
20250213,093900,237069500,68600,68600,68600,68600,0
20250213,093800,237069500,68600,68600,68600,68600,5
20250213,093700,236726500,68600,68600,68600,68600,5
20250213,093600,236383500,68600,68600,68600,68500,10
20250213,093500,235697600,68600,68600,68600,68600,13
20250213,093400,234805800,68600,68600,68600,68600,9
20250213,093300,234188400,68600,68500,68600,68500,99
20250213,093200,227406700,68500,68500,68500,68500,7
20250213,093100,226927200,68500,68600,68600,68500,19
20250213,093000,225625200,68500,68500,68500,68500,12
20250213,092900,224803200,68500,68700,68800,68500,54
20250213,092800,221101200,68700,68700,68700,68700,21
20250213,092700,219658500,68600,68500,68600,68500,16
20250213,092600,218562400,68500,68500,68500,68500,7
20250213,092500,218082900,68500,68500,68500,68500,10
20250213,092400,217397900,68500,68500,68500,68500,1
20250213,092300,217329400,68400,68400,68500,68400,163
20250213,092200,206179900,68400,68500,68500,68400,208
20250213,092100,191948400,68500,68600,68600,68400,282
20250213,092000,172635100,68600,68700,68700,68600,25
20250213,091900,170919500,68700,68600,68700,68600,21
20250213,091800,169477700,68600,68800,68800,68600,88
20250213,091700,163439500,68800,68800,68900,68800,107
20250213,091600,156077500,68800,68800,68800,68800,103
20250213,091500,148991100,68400,68800,68800,68400,82
20250213,091400,143381500,68800,68700,68800,68500,314
20250213,091300,121840300,68500,68500,68500,68500,17
20250213,091200,120675800,68500,68700,68700,68400,56
20250213,091100,116844100,68700,69000,69000,68400,441
20250213,091000,86601700,69000,68900,69000,68800,67
20250213,090900,81990600,68900,68900,68900,68900,2
20250213,090800,81852800,68800,68800,68800,68800,163
20250213,090700,70638400,68800,69000,69000,68800,5
20250213,090600,70293800,69000,69500,69500,68900,398
20250213,090500,42812100,69600,69800,69900,69400,47
20250213,090400,39538700,69700,69200,69700,69100,160
20250213,090300,28423400,69100,69400,69400,69100,39
20250213,090200,25719800,69400,70000,70000,69000,312
20250213,090100,3942400,70400,70400,70400,70400,0
20250213,090000,3942400,70400,70400,70400,70400,56