KissMeData/006220/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,184800,732957680,8240,8240,8240,8240,1477
20250220,184700,732957680,8240,8240,8240,8240,0
20250220,184600,732957680,8240,8240,8240,8240,0
20250220,184500,732957680,8240,8240,8240,8240,0
20250220,184400,732957680,8240,8240,8240,8240,0
20250220,184300,732957680,8240,8240,8240,8240,0
20250220,184200,732957680,8240,8240,8240,8240,0
20250220,184100,732957680,8240,8240,8240,8240,0
20250220,184000,732957680,8240,8240,8240,8240,0
20250220,183900,732957680,8240,8240,8240,8240,0
20250220,183800,732957680,8240,8240,8240,8240,0
20250220,183700,732957680,8240,8240,8240,8240,0
20250220,183600,732957680,8240,8240,8240,8240,0
20250220,183500,732957680,8240,8240,8240,8240,0
20250220,183400,732957680,8240,8240,8240,8240,0
20250220,183300,732957680,8240,8240,8240,8240,0
20250220,183200,732957680,8240,8240,8240,8240,0
20250220,183100,732957680,8240,8240,8240,8240,0
20250220,183000,732957680,8240,8240,8240,8240,0
20250220,182900,732957680,8240,8240,8240,8240,0
20250220,182800,732957680,8240,8240,8240,8240,0
20250220,182700,732957680,8240,8240,8240,8240,0
20250220,182600,732957680,8240,8240,8240,8240,0
20250220,182500,732957680,8240,8240,8240,8240,0
20250220,182400,732957680,8240,8240,8240,8240,0
20250220,182300,732957680,8240,8240,8240,8240,0
20250220,182200,732957680,8240,8240,8240,8240,0
20250220,182100,732957680,8240,8240,8240,8240,0
20250220,182000,732957680,8240,8240,8240,8240,0
20250220,181900,732957680,8240,8240,8240,8240,0
20250220,181800,732957680,8240,8240,8240,8240,1477
20250220,181700,732957680,8240,8240,8240,8240,0
20250220,181600,732957680,8240,8240,8240,8240,0
20250220,181500,732957680,8240,8240,8240,8240,0
20250220,181400,732957680,8240,8240,8240,8240,0
20250220,181300,732957680,8240,8240,8240,8240,0
20250220,181200,732957680,8240,8240,8240,8240,0
20250220,181100,732957680,8240,8240,8240,8240,0
20250220,181000,732957680,8240,8240,8240,8240,0
20250220,180900,732957680,8240,8240,8240,8240,0
20250220,180800,732957680,8240,8240,8240,8240,0
20250220,180700,732957680,8240,8240,8240,8240,0
20250220,180600,732957680,8240,8240,8240,8240,0
20250220,180500,732957680,8240,8240,8240,8240,0
20250220,180400,732957680,8240,8240,8240,8240,0
20250220,180300,732957680,8240,8240,8240,8240,0
20250220,180200,732957680,8240,8240,8240,8240,0
20250220,180100,732957680,8240,8240,8240,8240,0
20250220,180000,732957680,8240,8240,8240,8240,0
20250220,175900,732957680,8240,8240,8240,8240,0
20250220,175800,732957680,8240,8240,8240,8240,0
20250220,175700,732957680,8240,8240,8240,8240,0
20250220,175600,732957680,8240,8240,8240,8240,0
20250220,175500,732957680,8240,8240,8240,8240,0
20250220,175400,732957680,8240,8240,8240,8240,0
20250220,175300,732957680,8240,8240,8240,8240,0
20250220,175200,732957680,8240,8240,8240,8240,0
20250220,175100,732957680,8240,8240,8240,8240,0
20250220,175000,732957680,8240,8240,8240,8240,0
20250220,174900,732957680,8240,8240,8240,8240,0
20250220,174800,732957680,8240,8240,8240,8240,1477
20250220,174700,732957680,8240,8240,8240,8240,0
20250220,174600,732957680,8240,8240,8240,8240,0
20250220,174500,732957680,8240,8240,8240,8240,0
20250220,174400,732957680,8240,8240,8240,8240,0
20250220,174300,732957680,8240,8240,8240,8240,0
20250220,174200,732957680,8240,8240,8240,8240,0
20250220,174100,732957680,8240,8240,8240,8240,0
20250220,174000,732957680,8240,8240,8240,8240,0
20250220,173900,732957680,8240,8240,8240,8240,0
20250220,173800,732957680,8240,8240,8240,8240,0
20250220,173700,732957680,8240,8240,8240,8240,0
20250220,173600,732957680,8240,8240,8240,8240,0
20250220,173500,732957680,8240,8240,8240,8240,0
20250220,173400,732957680,8240,8240,8240,8240,0
20250220,173300,732957680,8240,8240,8240,8240,0
20250220,173200,732957680,8240,8240,8240,8240,0
20250220,173100,732957680,8240,8240,8240,8240,0
20250220,173000,732957680,8240,8240,8240,8240,0
20250220,172900,732957680,8240,8240,8240,8240,0
20250220,172800,732957680,8240,8240,8240,8240,0
20250220,172700,732957680,8240,8240,8240,8240,0
20250220,172600,732957680,8240,8240,8240,8240,0
20250220,172500,732957680,8240,8240,8240,8240,0
20250220,172400,732957680,8240,8240,8240,8240,0
20250220,172300,732957680,8240,8240,8240,8240,0
20250220,172200,732957680,8240,8240,8240,8240,0
20250220,172100,732957680,8240,8240,8240,8240,0
20250220,172000,732957680,8240,8240,8240,8240,0
20250220,171900,732957680,8240,8240,8240,8240,0
20250220,171800,732957680,8240,8240,8240,8240,1477
20250220,171700,732957680,8240,8240,8240,8240,0
20250220,171600,732957680,8240,8240,8240,8240,0
20250220,171500,732957680,8240,8240,8240,8240,0
20250220,171400,732957680,8240,8240,8240,8240,0
20250220,171300,732957680,8240,8240,8240,8240,0
20250220,171200,732957680,8240,8240,8240,8240,0
20250220,171100,732957680,8240,8240,8240,8240,0
20250220,171000,732957680,8240,8240,8240,8240,0
20250220,170900,732957680,8240,8240,8240,8240,0
20250220,170800,732957680,8240,8240,8240,8240,0
20250220,170700,732957680,8240,8240,8240,8240,0
20250220,170600,732957680,8240,8240,8240,8240,0
20250220,170500,732957680,8240,8240,8240,8240,0
20250220,170400,732957680,8240,8240,8240,8240,0
20250220,170300,732957680,8240,8240,8240,8240,0
20250220,170200,732957680,8240,8240,8240,8240,0
20250220,170100,732957680,8240,8240,8240,8240,0
20250220,170000,732957680,8240,8240,8240,8240,0
20250220,165900,732957680,8240,8240,8240,8240,0
20250220,165800,732957680,8240,8240,8240,8240,0
20250220,165700,732957680,8240,8240,8240,8240,0
20250220,165600,732957680,8240,8240,8240,8240,0
20250220,165500,732957680,8240,8240,8240,8240,0
20250220,165400,732957680,8240,8240,8240,8240,0
20250220,165300,732957680,8240,8240,8240,8240,0
20250220,165200,732957680,8240,8240,8240,8240,0
20250220,165100,732957680,8240,8240,8240,8240,0
20250220,165000,732957680,8240,8240,8240,8240,0
20250220,164900,732957680,8240,8240,8240,8240,0
20250220,164800,732957680,8240,8240,8240,8240,1477
20250220,164700,732957680,8240,8240,8240,8240,0
20250220,164600,732957680,8240,8240,8240,8240,0
20250220,164500,732957680,8240,8240,8240,8240,0
20250220,164400,732957680,8240,8240,8240,8240,0
20250220,164300,732957680,8240,8240,8240,8240,0
20250220,164200,732957680,8240,8240,8240,8240,0
20250220,164100,732957680,8240,8240,8240,8240,0
20250220,164000,732957680,8240,8240,8240,8240,0
20250220,163900,732957680,8240,8240,8240,8240,0
20250220,163800,732957680,8240,8240,8240,8240,0
20250220,163700,732957680,8240,8240,8240,8240,0
20250220,163600,732957680,8240,8240,8240,8240,0
20250220,163500,732957680,8240,8240,8240,8240,0
20250220,163400,732957680,8240,8240,8240,8240,0
20250220,163300,732957680,8240,8240,8240,8240,0
20250220,163200,732957680,8240,8240,8240,8240,0
20250220,163100,732957680,8240,8240,8240,8240,0
20250220,163000,732957680,8240,8240,8240,8240,0
20250220,162900,732957680,8240,8240,8240,8240,0
20250220,162800,732957680,8240,8240,8240,8240,0
20250220,162700,732957680,8240,8240,8240,8240,0
20250220,162600,732957680,8240,8240,8240,8240,0
20250220,162500,732957680,8240,8240,8240,8240,0
20250220,162400,732957680,8240,8240,8240,8240,0
20250220,162300,732957680,8240,8240,8240,8240,0
20250220,162200,732957680,8240,8240,8240,8240,0
20250220,162100,732957680,8240,8240,8240,8240,0
20250220,162000,732957680,8240,8240,8240,8240,0
20250220,161900,732957680,8240,8240,8240,8240,0
20250220,161800,732957680,8240,8240,8240,8240,1477
20250220,161700,732957680,8240,8240,8240,8240,0
20250220,161600,732957680,8240,8240,8240,8240,0
20250220,161500,732957680,8240,8240,8240,8240,0
20250220,161400,732957680,8240,8240,8240,8240,0
20250220,161300,732957680,8240,8240,8240,8240,0
20250220,161200,732957680,8240,8240,8240,8240,0
20250220,161100,732957680,8240,8240,8240,8240,0
20250220,161000,732957680,8240,8240,8240,8240,0
20250220,160900,732957680,8240,8240,8240,8240,0
20250220,160800,732957680,8240,8240,8240,8240,0
20250220,160700,732957680,8240,8240,8240,8240,0
20250220,160600,732957680,8240,8240,8240,8240,0
20250220,160500,732957680,8240,8240,8240,8240,0
20250220,160400,732957680,8240,8240,8240,8240,0
20250220,160300,732957680,8240,8240,8240,8240,0
20250220,160200,732957680,8240,8240,8240,8240,0
20250220,160100,732957680,8240,8240,8240,8240,0
20250220,160000,732957680,8240,8240,8240,8240,0
20250220,155900,732957680,8240,8240,8240,8240,0
20250220,155800,732957680,8240,8240,8240,8240,0
20250220,155700,732957680,8240,8240,8240,8240,0
20250220,155600,732957680,8240,8240,8240,8240,0
20250220,155500,732957680,8240,8240,8240,8240,0
20250220,155400,732957680,8240,8240,8240,8240,0
20250220,155300,732957680,8240,8240,8240,8240,0
20250220,155200,732957680,8240,8240,8240,8240,0
20250220,155100,732957680,8240,8240,8240,8240,0
20250220,155000,732957680,8240,8240,8240,8240,0
20250220,154900,732957680,8240,8240,8240,8240,0
20250220,154800,732957680,8240,8240,8240,8240,1477
20250220,154700,732957680,8240,8240,8240,8240,0
20250220,154600,732957680,8240,8240,8240,8240,0
20250220,154500,732957680,8240,8240,8240,8240,0
20250220,154400,732957680,8240,8240,8240,8240,0
20250220,154300,732957680,8240,8240,8240,8240,0
20250220,154200,732957680,8240,8240,8240,8240,0
20250220,154100,732957680,8240,8240,8240,8240,0
20250220,154000,732957680,8240,8240,8240,8240,0
20250220,153900,732957680,8240,8240,8240,8240,0
20250220,153800,732957680,8240,8240,8240,8240,0
20250220,153700,732957680,8240,8240,8240,8240,0
20250220,153600,732957680,8240,8240,8240,8240,0
20250220,153500,732957680,8240,8240,8240,8240,0
20250220,153400,732957680,8240,8240,8240,8240,0
20250220,153300,732957680,8240,8240,8240,8240,0
20250220,153200,732957680,8240,8240,8240,8240,0
20250220,153100,732957680,8240,8240,8240,8240,0
20250220,153000,732957680,8240,8240,8240,8240,1477
20250220,152900,720787200,8260,8260,8260,8260,0
20250220,152800,720787200,8260,8260,8260,8260,0
20250220,152700,720787200,8260,8260,8260,8260,0
20250220,152600,720787200,8260,8260,8260,8260,0
20250220,152500,720787200,8260,8260,8260,8260,0
20250220,152400,720787200,8260,8260,8260,8260,0
20250220,152300,720787200,8260,8260,8260,8260,0
20250220,152200,720787200,8260,8260,8260,8260,0
20250220,152100,720787200,8260,8260,8260,8260,0
20250220,152000,720787200,8260,8260,8260,8260,0
20250220,151900,720787200,8260,8260,8260,8240,350
20250220,151800,717896560,8240,8260,8260,8240,34
20250220,151700,717616360,8240,8240,8240,8240,500
20250220,151600,713496360,8230,8230,8230,8230,92
20250220,151500,712739200,8230,8240,8240,8230,151
20250220,151400,711495680,8260,8240,8260,8240,63
20250220,151300,710976540,8260,8250,8260,8250,2857
20250220,151200,687400910,8240,8240,8240,8240,0
20250220,151100,687400910,8240,8240,8240,8240,105
20250220,151000,686535710,8240,8260,8260,8240,815
20250220,150900,679813780,8260,8260,8260,8260,0
20250220,150800,679813780,8260,8260,8260,8260,0
20250220,150700,679813780,8260,8260,8260,8260,100
20250220,150600,678987780,8260,8260,8260,8260,1
20250220,150500,678979520,8260,8250,8260,8250,427
20250220,150400,675452510,8240,8250,8250,8240,202
20250220,150300,673786020,8250,8250,8250,8250,316
20250220,150200,671179020,8250,8250,8250,8240,357
20250220,150100,668236340,8240,8240,8240,8240,22
20250220,150000,668055060,8250,8240,8250,8240,175
20250220,145900,666613050,8240,8240,8240,8240,23
20250220,145800,666423530,8250,8250,8250,8250,0
20250220,145700,666423530,8250,8250,8250,8250,0
20250220,145600,666423530,8250,8250,8250,8250,0
20250220,145500,666423530,8250,8240,8250,8240,529
20250220,145400,662062450,8240,8230,8240,8220,1056
20250220,145300,653370490,8230,8230,8230,8230,0
20250220,145200,653370490,8230,8230,8230,8230,102
20250220,145100,652531030,8230,8220,8230,8220,26
20250220,145000,652317300,8230,8230,8230,8230,1
20250220,144900,652309070,8230,8230,8230,8230,0
20250220,144800,652309070,8230,8230,8230,8230,100
20250220,144700,651486070,8230,8230,8230,8230,0
20250220,144600,651486070,8230,8230,8230,8230,5
20250220,144500,651444920,8240,8220,8240,8220,201
20250220,144400,649792680,8220,8220,8220,8220,53
20250220,144300,649357020,8220,8220,8220,8220,0
20250220,144200,649357020,8220,8220,8220,8220,0
20250220,144100,649357020,8220,8220,8220,8220,100
20250220,144000,648535020,8240,8240,8240,8240,0
20250220,143900,648535020,8240,8230,8240,8230,239
20250220,143800,646567230,8220,8220,8220,8220,1
20250220,143700,646559010,8220,8220,8220,8220,0
20250220,143600,646559010,8220,8230,8230,8220,331
20250220,143500,643835760,8220,8220,8220,8220,200
20250220,143400,642191760,8220,8220,8220,8220,61
20250220,143300,641690340,8220,8220,8220,8220,21
20250220,143200,641517720,8220,8220,8220,8220,0
20250220,143100,641517720,8220,8220,8220,8220,0
20250220,143000,641517720,8220,8220,8220,8220,0
20250220,142900,641517720,8220,8220,8220,8220,0
20250220,142800,641517720,8220,8220,8220,8220,11
20250220,142700,641427300,8220,8220,8220,8220,0
20250220,142600,641427300,8220,8220,8220,8220,61
20250220,142500,640925880,8210,8210,8210,8210,5
20250220,142400,640884830,8220,8220,8220,8220,0
20250220,142300,640884830,8220,8200,8220,8200,921
20250220,142200,633314230,8220,8220,8220,8220,0
20250220,142100,633314230,8220,8220,8220,8220,10
20250220,142000,633232030,8220,8210,8220,8200,1114
20250220,141900,624090710,8220,8220,8220,8220,200
20250220,141800,622446710,8230,8230,8230,8230,200
20250220,141700,620800710,8220,8220,8220,8220,338
20250220,141600,618022350,8220,8220,8220,8220,1
20250220,141500,618014130,8230,8230,8230,8230,12
20250220,141400,617915370,8240,8240,8240,8240,0
20250220,141300,617915370,8240,8220,8240,8220,2
20250220,141200,617898910,8240,8240,8240,8240,0
20250220,141100,617898910,8240,8240,8240,8240,100
20250220,141000,617074910,8240,8240,8240,8240,11
20250220,140900,616984270,8240,8240,8240,8240,9
20250220,140800,616910110,8220,8220,8220,8220,0
20250220,140700,616910110,8220,8240,8240,8220,452
20250220,140600,613186670,8240,8210,8240,8210,1014
20250220,140500,604831700,8240,8240,8240,8240,0
20250220,140400,604831700,8240,8240,8240,8240,1
20250220,140300,604823460,8240,8240,8240,8240,1
20250220,140200,604815220,8210,8210,8210,8210,1
20250220,140100,604807010,8240,8240,8240,8240,1
20250220,140000,604798770,8240,8240,8240,8240,0
20250220,135900,604798770,8240,8240,8240,8240,0
20250220,135800,604798770,8240,8200,8240,8200,7
20250220,135700,604741130,8200,8220,8220,8200,5520
20250220,135600,559454540,8220,8220,8220,8220,1075
20250220,135500,550618040,8220,8230,8230,8220,1200
20250220,135400,540750190,8230,8230,8230,8230,0
20250220,135300,540750190,8230,8230,8230,8230,18
20250220,135200,540602050,8220,8220,8220,8220,0
20250220,135100,540602050,8220,8220,8220,8220,2
20250220,135000,540585610,8230,8230,8230,8230,1000
20250220,134900,532355610,8230,8230,8230,8230,0
20250220,134800,532355610,8230,8230,8230,8230,110
20250220,134700,531450310,8230,8230,8230,8230,120
20250220,134600,530462710,8230,8230,8230,8230,4
20250220,134500,530429790,8230,8240,8240,8230,32
20250220,134400,530166120,8230,8230,8230,8230,111
20250220,134300,529252590,8240,8240,8240,8240,0
20250220,134200,529252590,8240,8240,8240,8240,969
20250220,134100,521268030,8250,8240,8250,8240,78
20250220,134000,520624620,8250,8250,8250,8250,1000
20250220,133900,512374620,8260,8260,8260,8260,0
20250220,133800,512374620,8260,8250,8260,8250,200
20250220,133700,510723620,8250,8250,8250,8250,0
20250220,133600,510723620,8250,8250,8250,8250,162
20250220,133500,509387120,8250,8260,8260,8250,39
20250220,133400,509065360,8260,8260,8260,8260,0
20250220,133300,509065360,8260,8250,8260,8250,1500
20250220,133200,496676310,8250,8250,8250,8250,5
20250220,133100,496635060,8240,8240,8240,8240,60
20250220,133000,496140660,8240,8250,8250,8240,709
20250220,132900,490295610,8260,8260,8260,8260,0
20250220,132800,490295610,8260,8260,8260,8260,66
20250220,132700,489750450,8250,8250,8250,8250,45
20250220,132600,489379200,8260,8260,8260,8250,7
20250220,132500,489321410,8250,8250,8250,8250,0
20250220,132400,489321410,8250,8250,8250,8250,87
20250220,132300,488603660,8250,8250,8250,8250,100
20250220,132200,487778660,8250,8250,8250,8250,0
20250220,132100,487778660,8250,8250,8250,8250,0
20250220,132000,487778660,8250,8250,8250,8250,1
20250220,131900,487770410,8260,8260,8260,8260,1478
20250220,131800,475562130,8250,8250,8250,8250,148
20250220,131700,474341130,8250,8250,8250,8250,5
20250220,131600,474299880,8240,8240,8240,8240,0
20250220,131500,474299880,8240,8240,8240,8240,501
20250220,131400,470171640,8240,8240,8240,8240,14
20250220,131300,470056280,8240,8240,8240,8240,0
20250220,131200,470056280,8240,8240,8240,8240,7
20250220,131100,469998600,8240,8240,8240,8240,0
20250220,131000,469998600,8240,8240,8240,8240,1
20250220,130900,469990360,8240,8240,8240,8240,126
20250220,130800,468952120,8240,8240,8240,8240,0
20250220,130700,468952120,8240,8240,8240,8240,60
20250220,130600,468457720,8240,8240,8240,8240,100
20250220,130500,467633720,8240,8240,8240,8240,1
20250220,130400,467625480,8240,8240,8240,8240,0
20250220,130300,467625480,8240,8240,8240,8240,0
20250220,130200,467625480,8240,8240,8240,8240,0
20250220,130100,467625480,8240,8240,8240,8240,0
20250220,130000,467625480,8240,8240,8240,8240,0
20250220,125900,467625480,8240,8240,8240,8240,1
20250220,125800,467617240,8260,8260,8260,8260,0
20250220,125700,467617240,8260,8250,8260,8250,427
20250220,125600,464091220,8250,8250,8250,8250,3
20250220,125500,464066470,8250,8250,8250,8250,1
20250220,125400,464058220,8250,8250,8250,8250,0
20250220,125300,464058220,8250,8250,8250,8250,0
20250220,125200,464058220,8250,8250,8250,8250,1
20250220,125100,464049970,8250,8250,8250,8250,3
20250220,125000,464025220,8250,8250,8250,8250,197
20250220,124900,462399970,8250,8250,8250,8250,260
20250220,124800,460254970,8250,8250,8250,8250,0
20250220,124700,460254970,8250,8250,8250,8230,745
20250220,124600,454118520,8240,8240,8240,8240,334
20250220,124500,451366360,8230,8230,8230,8230,0
20250220,124400,451366360,8230,8230,8230,8230,0
20250220,124300,451366360,8230,8230,8230,8230,10
20250220,124200,451284060,8230,8230,8230,8230,211
20250220,124100,449547530,8230,8230,8230,8230,1
20250220,124000,449539300,8230,8230,8230,8230,10
20250220,123900,449457000,8230,8230,8250,8230,3
20250220,123800,449432290,8230,8230,8230,8230,454
20250220,123700,445695870,8230,8230,8230,8230,0
20250220,123600,445695870,8230,8230,8230,8230,0
20250220,123500,445695870,8230,8230,8230,8230,0
20250220,123400,445695870,8230,8230,8230,8230,2
20250220,123300,445679410,8250,8250,8250,8250,0
20250220,123200,445679410,8250,8250,8250,8250,0
20250220,123100,445679410,8250,8250,8250,8250,0
20250220,123000,445679410,8250,8250,8250,8230,1473
20250220,122900,433542670,8260,8260,8260,8260,0
20250220,122800,433542670,8260,8250,8260,8250,2
20250220,122700,433526160,8260,8250,8260,8250,10
20250220,122600,433443650,8270,8250,8270,8250,1123
20250220,122500,424167760,8260,8260,8260,8260,0
20250220,122400,424167760,8260,8260,8260,8230,163
20250220,122300,422822970,8260,8260,8260,8260,377
20250220,122200,419708950,8260,8240,8260,8230,4426
20250220,122100,383276880,8250,8260,8260,8250,2142
20250220,122000,365603720,8260,8260,8260,8260,0
20250220,121900,365603720,8260,8260,8260,8260,40
20250220,121800,365273320,8270,8260,8270,8260,2
20250220,121700,365256790,8270,8270,8270,8270,0
20250220,121600,365256790,8270,8270,8270,8270,2
20250220,121500,365240250,8270,8270,8270,8270,76
20250220,121400,364611730,8270,8270,8270,8270,21
20250220,121300,364438060,8270,8270,8270,8260,310
20250220,121200,361874370,8260,8270,8270,8260,36
20250220,121100,361576840,8270,8270,8270,8270,25
20250220,121000,361370090,8260,8260,8260,8260,30
20250220,120900,361122290,8260,8260,8260,8260,250
20250220,120800,359057290,8260,8260,8260,8260,44
20250220,120700,358693850,8260,8260,8260,8260,10
20250220,120600,358611250,8270,8270,8270,8270,1
20250220,120500,358602980,8260,8260,8260,8260,0
20250220,120400,358602980,8260,8260,8260,8260,18
20250220,120300,358454300,8260,8260,8260,8260,52
20250220,120200,358024780,8260,8260,8260,8260,101
20250220,120100,357190520,8260,8260,8260,8260,10
20250220,120000,357107920,8260,8260,8260,8260,0
20250220,115900,357107920,8260,8260,8260,8260,10
20250220,115800,357025320,8250,8260,8260,8250,113
20250220,115700,356092070,8260,8260,8260,8260,100
20250220,115600,355266070,8250,8260,8260,8250,11
20250220,115500,355175220,8260,8250,8260,8250,186
20250220,115400,353638870,8250,8250,8250,8250,0
20250220,115300,353638870,8250,8250,8250,8250,0
20250220,115200,353638870,8250,8250,8250,8250,1
20250220,115100,353630620,8260,8260,8260,8260,322
20250220,115000,350970900,8260,8260,8260,8260,20
20250220,114900,350805700,8260,8260,8260,8260,0
20250220,114800,350805700,8260,8260,8260,8260,10
20250220,114700,350723100,8260,8260,8260,8260,3
20250220,114600,350698320,8260,8260,8260,8260,0
20250220,114500,350698320,8260,8260,8260,8260,0
20250220,114400,350698320,8260,8260,8260,8260,196
20250220,114300,349079360,8260,8260,8260,8260,85
20250220,114200,348377260,8250,8260,8260,8250,1419
20250220,114100,336660270,8260,8260,8260,8260,1
20250220,114000,336652010,8270,8270,8270,8270,1
20250220,113900,336643740,8260,8260,8260,8260,1
20250220,113800,336635480,8260,8260,8260,8260,0
20250220,113700,336635480,8260,8270,8270,8260,68
20250220,113600,336073790,8270,8270,8270,8270,393
20250220,113500,332823680,8270,8270,8270,8270,1
20250220,113400,332815410,8270,8270,8270,8270,13
20250220,113300,332707900,8270,8260,8270,8260,4
20250220,113200,332674830,8260,8260,8260,8260,510
20250220,113100,328462230,8260,8260,8260,8260,2
20250220,113000,328445710,8270,8270,8270,8270,1
20250220,112900,328437440,8270,8270,8270,8270,2
20250220,112800,328420900,8260,8260,8260,8260,0
20250220,112700,328420900,8260,8260,8260,8250,1811
20250220,112600,313462540,8260,8260,8260,8260,286
20250220,112500,311100180,8260,8260,8260,8260,49
20250220,112400,310695440,8260,8260,8260,8260,1
20250220,112300,310687180,8250,8250,8250,8250,0
20250220,112200,310687180,8250,8250,8250,8250,1
20250220,112100,310678930,8250,8250,8250,8250,1
20250220,112000,310670680,8250,8250,8250,8250,1
20250220,111900,310662430,8250,8250,8250,8250,0
20250220,111800,310662430,8250,8250,8250,8250,0
20250220,111700,310662430,8250,8260,8260,8250,461
20250220,111600,306856950,8260,8250,8260,8250,633
20250220,111500,301628400,8250,8250,8250,8250,130
20250220,111400,300555900,8250,8250,8250,8250,0
20250220,111300,300555900,8250,8250,8250,8250,90
20250220,111200,299813400,8250,8260,8260,8250,97
20250220,111100,299012190,8250,8250,8250,8250,199
20250220,111000,297370440,8250,8250,8250,8250,51
20250220,110900,296949690,8250,8250,8250,8250,10
20250220,110800,296867190,8250,8250,8250,8250,0
20250220,110700,296867190,8250,8250,8250,8250,102
20250220,110600,296025690,8250,8250,8250,8250,7
20250220,110500,295967940,8250,8250,8250,8250,7
20250220,110400,295910190,8260,8260,8260,8260,10
20250220,110300,295827590,8250,8250,8250,8250,105
20250220,110200,294961340,8260,8260,8260,8250,110
20250220,110100,294052750,8260,8260,8260,8260,201
20250220,110000,292392490,8250,8250,8250,8250,1
20250220,105900,292384240,8250,8260,8260,8250,679
20250220,105800,286778250,8260,8270,8270,8260,737
20250220,105700,280685260,8270,8270,8270,8270,677
20250220,105600,275086470,8270,8260,8270,8260,2195
20250220,105500,256953470,8250,8250,8250,8250,1
20250220,105400,256945220,8250,8250,8250,8250,106
20250220,105300,256070720,8250,8240,8250,8240,1712
20250220,105200,241948720,8240,8240,8240,8240,49
20250220,105100,241544960,8250,8250,8250,8250,3586
20250220,105000,211960460,8240,8240,8240,8240,372
20250220,104900,208895180,8230,8230,8230,8230,0
20250220,104800,208895180,8230,8230,8230,8230,3
20250220,104700,208870490,8230,8230,8230,8230,20
20250220,104600,208705890,8230,8230,8230,8230,0
20250220,104500,208705890,8230,8230,8230,8230,0
20250220,104400,208705890,8230,8230,8230,8230,1
20250220,104300,208697660,8230,8230,8230,8230,100
20250220,104200,207874660,8220,8220,8220,8220,5
20250220,104100,207833560,8220,8220,8220,8220,2
20250220,104000,207817120,8230,8220,8230,8210,954
20250220,103900,199965730,8210,8210,8210,8210,3
20250220,103800,199941100,8210,8210,8210,8210,3
20250220,103700,199916470,8230,8210,8230,8210,149
20250220,103600,198691210,8210,8210,8230,8210,6
20250220,103500,198641890,8210,8210,8210,8210,603
20250220,103400,193691260,8210,8210,8210,8210,5
20250220,103300,193650210,8210,8210,8240,8210,39
20250220,103200,193328940,8220,8210,8220,8210,3
20250220,103100,193304300,8210,8210,8210,8210,14
20250220,103000,193189360,8210,8210,8210,8210,2
20250220,102900,193172940,8220,8220,8220,8220,79
20250220,102800,192523560,8220,8220,8220,8220,3
20250220,102700,192498900,8220,8220,8220,8220,461
20250220,102600,188709480,8220,8220,8220,8220,22
20250220,102500,188528640,8220,8220,8220,8220,331
20250220,102400,185807820,8220,8220,8220,8220,8
20250220,102300,185742060,8220,8220,8220,8220,2
20250220,102200,185725620,8220,8220,8240,8220,129
20250220,102100,184662720,8220,8220,8240,8220,503
20250220,102000,180518060,8220,8220,8220,8220,2
20250220,101900,180501620,8220,8220,8220,8220,4
20250220,101800,180468740,8220,8220,8220,8220,2
20250220,101700,180452300,8210,8210,8210,8210,3
20250220,101600,180427670,8210,8210,8220,8210,8
20250220,101500,180361940,8220,8220,8220,8220,588
20250220,101400,175528580,8220,8220,8220,8220,3
20250220,101300,175503920,8220,8210,8220,8210,23
20250220,101200,175314880,8220,8220,8220,8220,967
20250220,101100,167366140,8220,8220,8240,8220,49
20250220,101000,166962800,8240,8240,8240,8240,0
20250220,100900,166962800,8240,8240,8240,8240,0
20250220,100800,166962800,8240,8240,8240,8240,12
20250220,100700,166863920,8240,8240,8240,8240,1
20250220,100600,166855680,8220,8240,8240,8220,63
20250220,100500,166337790,8230,8240,8240,8230,11
20250220,100400,166247160,8240,8220,8240,8220,26
20250220,100300,166033420,8220,8220,8220,8220,2
20250220,100200,166016980,8220,8220,8220,8220,0
20250220,100100,166016980,8220,8230,8230,8220,914
20250220,100000,158499480,8230,8230,8230,8230,0
20250220,095900,158499480,8230,8230,8230,8230,0
20250220,095800,158499480,8230,8250,8250,8230,85
20250220,095700,157799910,8250,8250,8250,8250,0
20250220,095600,157799910,8250,8230,8250,8230,81
20250220,095500,157133260,8220,8220,8220,8220,0
20250220,095400,157133260,8220,8220,8220,8220,0
20250220,095300,157133260,8220,8220,8220,8220,0
20250220,095200,157133260,8220,8220,8220,8220,0
20250220,095100,157133260,8220,8230,8230,8220,384
20250220,095000,153973140,8240,8250,8250,8240,185
20250220,094900,152447740,8250,8250,8250,8250,50
20250220,094800,152035240,8240,8250,8250,8240,62
20250220,094700,151524000,8260,8240,8260,8240,369
20250220,094600,148479230,8250,8250,8250,8240,46
20250220,094500,148100100,8250,8260,8260,8250,279
20250220,094400,145798250,8260,8230,8260,8210,4245
20250220,094300,110822350,8220,8230,8230,8220,70
20250220,094200,110246450,8230,8230,8230,8230,1
20250220,094100,110238220,8230,8210,8230,8210,131
20250220,094000,109162690,8210,8210,8220,8210,318
20250220,093900,106550900,8220,8220,8220,8220,10
20250220,093800,106468700,8230,8230,8230,8230,402
20250220,093700,103160240,8230,8230,8230,8230,0
20250220,093600,103160240,8230,8230,8230,8230,41
20250220,093500,102822810,8230,8230,8230,8230,13
20250220,093400,102715820,8210,8210,8230,8210,36
20250220,093300,102420060,8230,8230,8230,8230,11
20250220,093200,102329530,8200,8210,8210,8200,455
20250220,093100,98597530,8210,8230,8230,8200,1211
20250220,093000,88663040,8210,8210,8210,8210,535
20250220,092900,84270690,8210,8220,8220,8210,1071
20250220,092800,75474020,8230,8220,8230,8220,381
20250220,092700,72339700,8220,8220,8220,8220,0
20250220,092600,72339700,8220,8210,8220,8210,496
20250220,092500,68262600,8210,8210,8210,8210,50
20250220,092400,67852100,8210,8210,8210,8210,0
20250220,092300,67852100,8210,8210,8210,8210,325
20250220,092200,65183850,8210,8210,8220,8210,153
20250220,092100,63927710,8210,8210,8210,8210,137
20250220,092000,62802940,8220,8220,8220,8220,1
20250220,091900,62794720,8210,8210,8210,8210,152
20250220,091800,61546800,8210,8210,8210,8210,115
20250220,091700,60602650,8200,8210,8210,8200,415
20250220,091600,57195620,8210,8210,8210,8210,11
20250220,091500,57105310,8210,8210,8210,8210,132
20250220,091400,56021590,8210,8210,8210,8200,715
20250220,091300,50155930,8200,8200,8200,8200,0
20250220,091200,50155930,8200,8210,8210,8200,1001
20250220,091100,41945990,8220,8240,8240,8220,352
20250220,091000,39049580,8240,8240,8240,8240,251
20250220,090900,36981340,8240,8260,8260,8240,168
20250220,090800,35596800,8240,8250,8250,8240,555
20250220,090700,31023570,8240,8240,8250,8240,831
20250220,090600,24173350,8230,8230,8240,8230,1566
20250220,090500,11278840,8210,8210,8210,8210,198
20250220,090400,9653260,8200,8200,8200,8200,6
20250220,090300,9604060,8200,8200,8200,8200,80
20250220,090200,8948060,8200,8200,8200,8200,11
20250220,090100,8857860,8210,8210,8210,8210,617
20250220,090000,3792290,8210,8240,8240,8210,461