KissMeData/466100/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,215300,69323894020,17180,17180,17180,17180,29806
20250214,215200,69323894020,17180,17180,17180,17180,0
20250214,215100,69323894020,17180,17180,17180,17180,0
20250214,215000,69323894020,17180,17180,17180,17180,0
20250214,214900,69323894020,17180,17180,17180,17180,0
20250214,214800,69323894020,17180,17180,17180,17180,0
20250214,214700,69323894020,17180,17180,17180,17180,0
20250214,214600,69323894020,17180,17180,17180,17180,0
20250214,214500,69323894020,17180,17180,17180,17180,0
20250214,214400,69323894020,17180,17180,17180,17180,0
20250214,214300,69323894020,17180,17180,17180,17180,0
20250214,214200,69323894020,17180,17180,17180,17180,0
20250214,214100,69323894020,17180,17180,17180,17180,0
20250214,214000,69323894020,17180,17180,17180,17180,0
20250214,213900,69323894020,17180,17180,17180,17180,0
20250214,213800,69323894020,17180,17180,17180,17180,0
20250214,213700,69323894020,17180,17180,17180,17180,0
20250214,213600,69323894020,17180,17180,17180,17180,0
20250214,213500,69323894020,17180,17180,17180,17180,0
20250214,213400,69323894020,17180,17180,17180,17180,0
20250214,213300,69323894020,17180,17180,17180,17180,0
20250214,213200,69323894020,17180,17180,17180,17180,0
20250214,213100,69323894020,17180,17180,17180,17180,0
20250214,213000,69323894020,17180,17180,17180,17180,0
20250214,212900,69323894020,17180,17180,17180,17180,0
20250214,212800,69323894020,17180,17180,17180,17180,0
20250214,212700,69323894020,17180,17180,17180,17180,0
20250214,212600,69323894020,17180,17180,17180,17180,0
20250214,212500,69323894020,17180,17180,17180,17180,0
20250214,212400,69323894020,17180,17180,17180,17180,0
20250214,212300,69323894020,17180,17180,17180,17180,29806
20250214,212200,69323894020,17180,17180,17180,17180,0
20250214,212100,69323894020,17180,17180,17180,17180,0
20250214,212000,69323894020,17180,17180,17180,17180,0
20250214,211900,69323894020,17180,17180,17180,17180,0
20250214,211800,69323894020,17180,17180,17180,17180,0
20250214,211700,69323894020,17180,17180,17180,17180,0
20250214,211600,69323894020,17180,17180,17180,17180,0
20250214,211500,69323894020,17180,17180,17180,17180,0
20250214,211400,69323894020,17180,17180,17180,17180,0
20250214,211300,69323894020,17180,17180,17180,17180,0
20250214,211200,69323894020,17180,17180,17180,17180,0
20250214,211100,69323894020,17180,17180,17180,17180,0
20250214,211000,69323894020,17180,17180,17180,17180,0
20250214,210900,69323894020,17180,17180,17180,17180,0
20250214,210800,69323894020,17180,17180,17180,17180,0
20250214,210700,69323894020,17180,17180,17180,17180,0
20250214,210600,69323894020,17180,17180,17180,17180,0
20250214,210500,69323894020,17180,17180,17180,17180,0
20250214,210400,69323894020,17180,17180,17180,17180,0
20250214,210300,69323894020,17180,17180,17180,17180,0
20250214,210200,69323894020,17180,17180,17180,17180,0
20250214,210100,69323894020,17180,17180,17180,17180,0
20250214,210000,69323894020,17180,17180,17180,17180,0
20250214,205900,69323894020,17180,17180,17180,17180,0
20250214,205800,69323894020,17180,17180,17180,17180,0
20250214,205700,69323894020,17180,17180,17180,17180,0
20250214,205600,69323894020,17180,17180,17180,17180,0
20250214,205500,69323894020,17180,17180,17180,17180,0
20250214,205400,69323894020,17180,17180,17180,17180,0
20250214,205300,69323894020,17180,17180,17180,17180,29806
20250214,205200,69323894020,17180,17180,17180,17180,0
20250214,205100,69323894020,17180,17180,17180,17180,0
20250214,205000,69323894020,17180,17180,17180,17180,0
20250214,204900,69323894020,17180,17180,17180,17180,0
20250214,204800,69323894020,17180,17180,17180,17180,0
20250214,204700,69323894020,17180,17180,17180,17180,0
20250214,204600,69323894020,17180,17180,17180,17180,0
20250214,204500,69323894020,17180,17180,17180,17180,0
20250214,204400,69323894020,17180,17180,17180,17180,0
20250214,204300,69323894020,17180,17180,17180,17180,0
20250214,204200,69323894020,17180,17180,17180,17180,0
20250214,204100,69323894020,17180,17180,17180,17180,0
20250214,204000,69323894020,17180,17180,17180,17180,0
20250214,203900,69323894020,17180,17180,17180,17180,0
20250214,203800,69323894020,17180,17180,17180,17180,0
20250214,203700,69323894020,17180,17180,17180,17180,0
20250214,203600,69323894020,17180,17180,17180,17180,0
20250214,203500,69323894020,17180,17180,17180,17180,0
20250214,203400,69323894020,17180,17180,17180,17180,0
20250214,203300,69323894020,17180,17180,17180,17180,0
20250214,203200,69323894020,17180,17180,17180,17180,0
20250214,203100,69323894020,17180,17180,17180,17180,0
20250214,203000,69323894020,17180,17180,17180,17180,0
20250214,202900,69323894020,17180,17180,17180,17180,0
20250214,202800,69323894020,17180,17180,17180,17180,0
20250214,202700,69323894020,17180,17180,17180,17180,0
20250214,202600,69323894020,17180,17180,17180,17180,0
20250214,202500,69323894020,17180,17180,17180,17180,0
20250214,202400,69323894020,17180,17180,17180,17180,0
20250214,202300,69323894020,17180,17180,17180,17180,29806
20250214,202200,69323894020,17180,17180,17180,17180,0
20250214,202100,69323894020,17180,17180,17180,17180,0
20250214,202000,69323894020,17180,17180,17180,17180,0
20250214,201900,69323894020,17180,17180,17180,17180,0
20250214,201800,69323894020,17180,17180,17180,17180,0
20250214,201700,69323894020,17180,17180,17180,17180,0
20250214,201600,69323894020,17180,17180,17180,17180,0
20250214,201500,69323894020,17180,17180,17180,17180,0
20250214,201400,69323894020,17180,17180,17180,17180,0
20250214,201300,69323894020,17180,17180,17180,17180,0
20250214,201200,69323894020,17180,17180,17180,17180,0
20250214,201100,69323894020,17180,17180,17180,17180,0
20250214,201000,69323894020,17180,17180,17180,17180,0
20250214,200900,69323894020,17180,17180,17180,17180,0
20250214,200800,69323894020,17180,17180,17180,17180,0
20250214,200700,69323894020,17180,17180,17180,17180,0
20250214,200600,69323894020,17180,17180,17180,17180,0
20250214,200500,69323894020,17180,17180,17180,17180,0
20250214,200400,69323894020,17180,17180,17180,17180,0
20250214,200300,69323894020,17180,17180,17180,17180,0
20250214,200200,69323894020,17180,17180,17180,17180,0
20250214,200100,69323894020,17180,17180,17180,17180,0
20250214,200000,69323894020,17180,17180,17180,17180,0
20250214,195900,69323894020,17180,17180,17180,17180,0
20250214,195800,69323894020,17180,17180,17180,17180,0
20250214,195700,69323894020,17180,17180,17180,17180,0
20250214,195600,69323894020,17180,17180,17180,17180,0
20250214,195500,69323894020,17180,17180,17180,17180,0
20250214,195400,69323894020,17180,17180,17180,17180,0
20250214,195300,69323894020,17180,17180,17180,17180,29806
20250214,195200,69323894020,17180,17180,17180,17180,0
20250214,195100,69323894020,17180,17180,17180,17180,0
20250214,195000,69323894020,17180,17180,17180,17180,0
20250214,194900,69323894020,17180,17180,17180,17180,0
20250214,194800,69323894020,17180,17180,17180,17180,0
20250214,194700,69323894020,17180,17180,17180,17180,0
20250214,194600,69323894020,17180,17180,17180,17180,0
20250214,194500,69323894020,17180,17180,17180,17180,0
20250214,194400,69323894020,17180,17180,17180,17180,0
20250214,194300,69323894020,17180,17180,17180,17180,0
20250214,194200,69323894020,17180,17180,17180,17180,0
20250214,194100,69323894020,17180,17180,17180,17180,0
20250214,194000,69323894020,17180,17180,17180,17180,0
20250214,193900,69323894020,17180,17180,17180,17180,0
20250214,193800,69323894020,17180,17180,17180,17180,0
20250214,193700,69323894020,17180,17180,17180,17180,0
20250214,193600,69323894020,17180,17180,17180,17180,0
20250214,193500,69323894020,17180,17180,17180,17180,0
20250214,193400,69323894020,17180,17180,17180,17180,0
20250214,193300,69323894020,17180,17180,17180,17180,0
20250214,193200,69323894020,17180,17180,17180,17180,0
20250214,193100,69323894020,17180,17180,17180,17180,0
20250214,193000,69323894020,17180,17180,17180,17180,0
20250214,192900,69323894020,17180,17180,17180,17180,0
20250214,192800,69323894020,17180,17180,17180,17180,0
20250214,192700,69323894020,17180,17180,17180,17180,0
20250214,192600,69323894020,17180,17180,17180,17180,0
20250214,192500,69323894020,17180,17180,17180,17180,0
20250214,192400,69323894020,17180,17180,17180,17180,0
20250214,192300,69323894020,17180,17180,17180,17180,29806
20250214,192200,69323894020,17180,17180,17180,17180,0
20250214,192100,69323894020,17180,17180,17180,17180,0
20250214,192000,69323894020,17180,17180,17180,17180,0
20250214,191900,69323894020,17180,17180,17180,17180,0
20250214,191800,69323894020,17180,17180,17180,17180,0
20250214,191700,69323894020,17180,17180,17180,17180,0
20250214,191600,69323894020,17180,17180,17180,17180,0
20250214,191500,69323894020,17180,17180,17180,17180,0
20250214,191400,69323894020,17180,17180,17180,17180,0
20250214,191300,69323894020,17180,17180,17180,17180,0
20250214,191200,69323894020,17180,17180,17180,17180,0
20250214,191100,69323894020,17180,17180,17180,17180,0
20250214,191000,69323894020,17180,17180,17180,17180,0
20250214,190900,69323894020,17180,17180,17180,17180,0
20250214,190800,69323894020,17180,17180,17180,17180,0
20250214,190700,69323894020,17180,17180,17180,17180,0
20250214,190600,69323894020,17180,17180,17180,17180,0
20250214,190500,69323894020,17180,17180,17180,17180,0
20250214,190400,69323894020,17180,17180,17180,17180,0
20250214,190300,69323894020,17180,17180,17180,17180,0
20250214,190200,69323894020,17180,17180,17180,17180,0
20250214,190100,69323894020,17180,17180,17180,17180,0
20250214,190000,69323894020,17180,17180,17180,17180,0
20250214,185900,69323894020,17180,17180,17180,17180,0
20250214,185800,69323894020,17180,17180,17180,17180,0
20250214,185700,69323894020,17180,17180,17180,17180,0
20250214,185600,69323894020,17180,17180,17180,17180,0
20250214,185500,69323894020,17180,17180,17180,17180,0
20250214,185400,69323894020,17180,17180,17180,17180,0
20250214,185300,69323894020,17180,17180,17180,17180,29806
20250214,185200,69323894020,17180,17180,17180,17180,0
20250214,185100,69323894020,17180,17180,17180,17180,0
20250214,185000,69323894020,17180,17180,17180,17180,0
20250214,184900,69323894020,17180,17180,17180,17180,0
20250214,184800,69323894020,17180,17180,17180,17180,0
20250214,184700,69323894020,17180,17180,17180,17180,0
20250214,184600,69323894020,17180,17180,17180,17180,0
20250214,184500,69323894020,17180,17180,17180,17180,0
20250214,184400,69323894020,17180,17180,17180,17180,0
20250214,184300,69323894020,17180,17180,17180,17180,0
20250214,184200,69323894020,17180,17180,17180,17180,0
20250214,184100,69323894020,17180,17180,17180,17180,0
20250214,184000,69323894020,17180,17180,17180,17180,0
20250214,183900,69323894020,17180,17180,17180,17180,0
20250214,183800,69323894020,17180,17180,17180,17180,0
20250214,183700,69323894020,17180,17180,17180,17180,0
20250214,183600,69323894020,17180,17180,17180,17180,0
20250214,183500,69323894020,17180,17180,17180,17180,0
20250214,183400,69323894020,17180,17180,17180,17180,0
20250214,183300,69323894020,17180,17180,17180,17180,0
20250214,183200,69323894020,17180,17180,17180,17180,0
20250214,183100,69323894020,17180,17180,17180,17180,0
20250214,183000,69323894020,17180,17180,17180,17180,0
20250214,182900,69323894020,17180,17180,17180,17180,0
20250214,182800,69323894020,17180,17180,17180,17180,0
20250214,182700,69323894020,17180,17180,17180,17180,0
20250214,182600,69323894020,17180,17180,17180,17180,0
20250214,182500,69323894020,17180,17180,17180,17180,0
20250214,182400,69323894020,17180,17180,17180,17180,0
20250214,182300,69323894020,17180,17180,17180,17180,29806
20250214,182200,69323894020,17180,17180,17180,17180,0
20250214,182100,69323894020,17180,17180,17180,17180,0
20250214,182000,69323894020,17180,17180,17180,17180,0
20250214,181900,69323894020,17180,17180,17180,17180,0
20250214,181800,69323894020,17180,17180,17180,17180,0
20250214,181700,69323894020,17180,17180,17180,17180,0
20250214,181600,69323894020,17180,17180,17180,17180,0
20250214,181500,69323894020,17180,17180,17180,17180,0
20250214,181400,69323894020,17180,17180,17180,17180,0
20250214,181300,69323894020,17180,17180,17180,17180,0
20250214,181200,69323894020,17180,17180,17180,17180,0
20250214,181100,69323894020,17180,17180,17180,17180,0
20250214,181000,69323894020,17180,17180,17180,17180,0
20250214,180900,69323894020,17180,17180,17180,17180,0
20250214,180800,69323894020,17180,17180,17180,17180,0
20250214,180700,69323894020,17180,17180,17180,17180,0
20250214,180600,69323894020,17180,17180,17180,17180,0
20250214,180500,69323894020,17180,17180,17180,17180,0
20250214,180400,69323894020,17180,17180,17180,17180,0
20250214,180300,69323894020,17180,17180,17180,17180,0
20250214,180200,69323894020,17180,17180,17180,17180,0
20250214,180100,69323894020,17180,17180,17180,17180,0
20250214,180000,69323894020,17180,17180,17180,17180,0
20250214,175900,69323894020,17180,17180,17180,17180,0
20250214,175800,69323894020,17180,17180,17180,17180,0
20250214,175700,69323894020,17180,17180,17180,17180,0
20250214,175600,69323894020,17180,17180,17180,17180,0
20250214,175500,69323894020,17180,17180,17180,17180,0
20250214,175400,69323894020,17180,17180,17180,17180,0
20250214,175300,69323894020,17180,17180,17180,17180,29806
20250214,175200,69323894020,17180,17180,17180,17180,0
20250214,175100,69323894020,17180,17180,17180,17180,0
20250214,175000,69323894020,17180,17180,17180,17180,0
20250214,174900,69323894020,17180,17180,17180,17180,0
20250214,174800,69323894020,17180,17180,17180,17180,0
20250214,174700,69323894020,17180,17180,17180,17180,0
20250214,174600,69323894020,17180,17180,17180,17180,0
20250214,174500,69323894020,17180,17180,17180,17180,0
20250214,174400,69323894020,17180,17180,17180,17180,0
20250214,174300,69323894020,17180,17180,17180,17180,0
20250214,174200,69323894020,17180,17180,17180,17180,0
20250214,174100,69323894020,17180,17180,17180,17180,0
20250214,174000,69323894020,17180,17180,17180,17180,0
20250214,173900,69323894020,17180,17180,17180,17180,0
20250214,173800,69323894020,17180,17180,17180,17180,0
20250214,173700,69323894020,17180,17180,17180,17180,0
20250214,173600,69323894020,17180,17180,17180,17180,0
20250214,173500,69323894020,17180,17180,17180,17180,0
20250214,173400,69323894020,17180,17180,17180,17180,0
20250214,173300,69323894020,17180,17180,17180,17180,0
20250214,173200,69323894020,17180,17180,17180,17180,0
20250214,173100,69323894020,17180,17180,17180,17180,0
20250214,173000,69323894020,17180,17180,17180,17180,0
20250214,172900,69323894020,17180,17180,17180,17180,0
20250214,172800,69323894020,17180,17180,17180,17180,0
20250214,172700,69323894020,17180,17180,17180,17180,0
20250214,172600,69323894020,17180,17180,17180,17180,0
20250214,172500,69323894020,17180,17180,17180,17180,0
20250214,172400,69323894020,17180,17180,17180,17180,0
20250214,172300,69323894020,17180,17180,17180,17180,29806
20250214,172200,69323894020,17180,17180,17180,17180,0
20250214,172100,69323894020,17180,17180,17180,17180,0
20250214,172000,69323894020,17180,17180,17180,17180,0
20250214,171900,69323894020,17180,17180,17180,17180,0
20250214,171800,69323894020,17180,17180,17180,17180,0
20250214,171700,69323894020,17180,17180,17180,17180,0
20250214,171600,69323894020,17180,17180,17180,17180,0
20250214,171500,69323894020,17180,17180,17180,17180,0
20250214,171400,69323894020,17180,17180,17180,17180,0
20250214,171300,69323894020,17180,17180,17180,17180,0
20250214,171200,69323894020,17180,17180,17180,17180,0
20250214,171100,69323894020,17180,17180,17180,17180,0
20250214,171000,69323894020,17180,17180,17180,17180,0
20250214,170900,69323894020,17180,17180,17180,17180,0
20250214,170800,69323894020,17180,17180,17180,17180,0
20250214,170700,69323894020,17180,17180,17180,17180,0
20250214,170600,69323894020,17180,17180,17180,17180,0
20250214,170500,69323894020,17180,17180,17180,17180,0
20250214,170400,69323894020,17180,17180,17180,17180,0
20250214,170300,69323894020,17180,17180,17180,17180,0
20250214,170200,69323894020,17180,17180,17180,17180,0
20250214,170100,69323894020,17180,17180,17180,17180,0
20250214,170000,69323894020,17180,17180,17180,17180,0
20250214,165900,69323894020,17180,17180,17180,17180,0
20250214,165800,69323894020,17180,17180,17180,17180,0
20250214,165700,69323894020,17180,17180,17180,17180,0
20250214,165600,69323894020,17180,17180,17180,17180,0
20250214,165500,69323894020,17180,17180,17180,17180,0
20250214,165400,69323894020,17180,17180,17180,17180,0
20250214,165300,69323894020,17180,17180,17180,17180,29806
20250214,165200,69323894020,17180,17180,17180,17180,0
20250214,165100,69323894020,17180,17180,17180,17180,0
20250214,165000,69323894020,17180,17180,17180,17180,0
20250214,164900,69323894020,17180,17180,17180,17180,0
20250214,164800,69323894020,17180,17180,17180,17180,0
20250214,164700,69323894020,17180,17180,17180,17180,0
20250214,164600,69323894020,17180,17180,17180,17180,0
20250214,164500,69323894020,17180,17180,17180,17180,0
20250214,164400,69323894020,17180,17180,17180,17180,0
20250214,164300,69323894020,17180,17180,17180,17180,0
20250214,164200,69323894020,17180,17180,17180,17180,0
20250214,164100,69323894020,17180,17180,17180,17180,0
20250214,164000,69323894020,17180,17180,17180,17180,0
20250214,163900,69323894020,17180,17180,17180,17180,0
20250214,163800,69323894020,17180,17180,17180,17180,0
20250214,163700,69323894020,17180,17180,17180,17180,0
20250214,163600,69323894020,17180,17180,17180,17180,0
20250214,163500,69323894020,17180,17180,17180,17180,0
20250214,163400,69323894020,17180,17180,17180,17180,0
20250214,163300,69323894020,17180,17180,17180,17180,0
20250214,163200,69323894020,17180,17180,17180,17180,0
20250214,163100,69323894020,17180,17180,17180,17180,0
20250214,163000,69323894020,17180,17180,17180,17180,0
20250214,162900,69323894020,17180,17180,17180,17180,0
20250214,162800,69323894020,17180,17180,17180,17180,0
20250214,162700,69323894020,17180,17180,17180,17180,0
20250214,162600,69323894020,17180,17180,17180,17180,0
20250214,162500,69323894020,17180,17180,17180,17180,0
20250214,162400,69323894020,17180,17180,17180,17180,0
20250214,162300,69323894020,17180,17180,17180,17180,29806
20250214,162200,69323894020,17180,17180,17180,17180,0
20250214,162100,69323894020,17180,17180,17180,17180,0
20250214,162000,69323894020,17180,17180,17180,17180,0
20250214,161900,69323894020,17180,17180,17180,17180,0
20250214,161800,69323894020,17180,17180,17180,17180,0
20250214,161700,69323894020,17180,17180,17180,17180,0
20250214,161600,69323894020,17180,17180,17180,17180,0
20250214,161500,69323894020,17180,17180,17180,17180,0
20250214,161400,69323894020,17180,17180,17180,17180,0
20250214,161300,69323894020,17180,17180,17180,17180,0
20250214,161200,69323894020,17180,17180,17180,17180,0
20250214,161100,69323894020,17180,17180,17180,17180,0
20250214,161000,69323894020,17180,17180,17180,17180,0
20250214,160900,69323894020,17180,17180,17180,17180,0
20250214,160800,69323894020,17180,17180,17180,17180,0
20250214,160700,69323894020,17180,17180,17180,17180,0
20250214,160600,69323894020,17180,17180,17180,17180,0
20250214,160500,69323894020,17180,17180,17180,17180,0
20250214,160400,69323894020,17180,17180,17180,17180,0
20250214,160300,69323894020,17180,17180,17180,17180,0
20250214,160200,69323894020,17180,17180,17180,17180,0
20250214,160100,69323894020,17180,17180,17180,17180,0
20250214,160000,69323894020,17180,17180,17180,17180,0
20250214,155900,69323894020,17180,17180,17180,17180,0
20250214,155800,69323894020,17180,17180,17180,17180,0
20250214,155700,69323894020,17180,17180,17180,17180,0
20250214,155600,69323894020,17180,17180,17180,17180,0
20250214,155500,69323894020,17180,17180,17180,17180,0
20250214,155400,69323894020,17180,17180,17180,17180,0
20250214,155300,69323894020,17180,17180,17180,17180,29806
20250214,155200,69323894020,17180,17180,17180,17180,0
20250214,155100,69323894020,17180,17180,17180,17180,0
20250214,155000,69323894020,17180,17180,17180,17180,0
20250214,154900,69323894020,17180,17180,17180,17180,0
20250214,154800,69323894020,17180,17180,17180,17180,0
20250214,154700,69323894020,17180,17180,17180,17180,0
20250214,154600,69323894020,17180,17180,17180,17180,0
20250214,154500,69323894020,17180,17180,17180,17180,0
20250214,154400,69323894020,17180,17180,17180,17180,0
20250214,154300,69323894020,17180,17180,17180,17180,0
20250214,154200,69323894020,17180,17180,17180,17180,0
20250214,154100,69323894020,17180,17180,17180,17180,0
20250214,154000,69323894020,17180,17180,17180,17180,0
20250214,153900,69323894020,17180,17180,17180,17180,0
20250214,153800,69323894020,17180,17180,17180,17180,0
20250214,153700,69323894020,17180,17180,17180,17180,0
20250214,153600,69323894020,17180,17180,17180,17180,0
20250214,153500,69323894020,17180,17180,17180,17180,0
20250214,153400,69323894020,17180,17180,17180,17180,0
20250214,153300,69323894020,17180,17180,17180,17180,0
20250214,153200,69323894020,17180,17180,17180,17180,0
20250214,153100,69323894020,17180,17180,17180,17180,0
20250214,153000,69323894020,17180,17180,17180,17180,29806
20250214,152900,68811826940,16890,16890,16890,16890,0
20250214,152800,68811826940,16890,16890,16890,16890,0
20250214,152700,68811826940,16890,16890,16890,16890,0
20250214,152600,68811826940,16890,16890,16890,16890,0
20250214,152500,68811826940,16890,16890,16890,16890,0
20250214,152400,68811826940,16890,16890,16890,16890,0
20250214,152300,68811826940,16890,16890,16890,16890,0
20250214,152200,68811826940,16890,16890,16890,16890,0
20250214,152100,68811826940,16890,16890,16890,16890,0
20250214,152000,68811826940,16890,16890,16890,16890,0
20250214,151900,68811826940,16890,16890,16890,16860,17441
20250214,151800,68517553890,16870,16860,16950,16850,29343
20250214,151700,68022537950,16860,16900,16910,16830,38355
20250214,151600,67375611990,16910,17130,17140,16900,70068
20250214,151500,66183918550,17140,17160,17180,17130,14829
20250214,151400,65929497960,17170,17170,17180,17160,7437
20250214,151300,65801798640,17170,17190,17200,17170,6997
20250214,151200,65681585880,17200,17200,17210,17160,10150
20250214,151100,65507128490,17200,17210,17220,17200,8069
20250214,151000,65368280110,17220,17220,17230,17210,10824
20250214,150900,65181954490,17220,17220,17240,17210,10313
20250214,150800,65004360010,17220,17200,17220,17200,6620
20250214,150700,64890428700,17200,17230,17240,17200,13684
20250214,150600,64654843710,17230,17190,17250,17190,10525
20250214,150500,64473643320,17190,17240,17240,17160,12873
20250214,150400,64252318110,17240,17250,17260,17230,10635
20250214,150300,64068926120,17240,17270,17280,17240,12509
20250214,150200,63853043970,17270,17270,17290,17270,10855
20250214,150100,63665515130,17270,17290,17300,17250,20309
20250214,150000,63314535880,17290,17220,17290,17210,21422
20250214,145900,62944765190,17220,17160,17230,17140,15385
20250214,145800,62680485920,17150,17180,17180,17150,4404
20250214,145700,62604885900,17180,17140,17180,17140,5375
20250214,145600,62512652230,17130,17120,17180,17110,7634
20250214,145500,62381857240,17120,17140,17150,17100,5035
20250214,145400,62295667800,17140,17140,17180,17130,5134
20250214,145300,62207664120,17130,17080,17150,17080,4017
20250214,145200,62138935050,17080,17070,17090,17060,4957
20250214,145100,62054320780,17070,17090,17110,17060,7238
20250214,145000,61930730430,17090,17130,17140,17090,4398
20250214,144900,61855475430,17130,17130,17140,17110,3531
20250214,144800,61794993760,17140,17230,17230,17120,7539
20250214,144700,61665657880,17230,17210,17250,17200,7913
20250214,144600,61529398810,17210,17280,17280,17210,9836
20250214,144500,61359751570,17270,17280,17290,17260,20806
20250214,144400,61000307520,17290,17190,17290,17190,28152
20250214,144300,60514961750,17200,17110,17200,17110,13499
20250214,144200,60283218450,17100,17080,17100,17070,7170
20250214,144100,60160683910,17080,17080,17080,17070,4242
20250214,144000,60088239890,17070,17060,17090,17060,2994
20250214,143900,60037134040,17060,17040,17070,17040,4847
20250214,143800,59954489710,17030,17030,17050,17020,5720
20250214,143700,59857049570,17020,17040,17040,17020,4361
20250214,143600,59782780470,17040,17050,17050,17030,2386
20250214,143500,59742114620,17040,17040,17050,17030,1772
20250214,143400,59711916240,17040,17030,17040,17030,2042
20250214,143300,59677123480,17040,17030,17050,17030,6579
20250214,143200,59565067320,17040,17060,17060,17030,3153
20250214,143100,59511368990,17050,17060,17070,17030,2518
20250214,143000,59468448740,17060,17070,17070,17060,1983
20250214,142900,59434615270,17070,17060,17070,17060,1408
20250214,142800,59410590560,17060,17060,17070,17060,1592
20250214,142700,59383428030,17060,17070,17070,17040,2621
20250214,142600,59338705360,17070,17100,17110,17060,2596
20250214,142500,59294337870,17110,17030,17120,17010,6570
20250214,142400,59182357220,17030,17030,17040,17020,1465
20250214,142300,59157417350,17030,17020,17040,17010,3571
20250214,142200,59096634590,17020,17020,17030,17020,2032
20250214,142100,59062038150,17020,17030,17030,17000,10318
20250214,142000,58886544990,17030,17050,17050,17020,10878
20250214,141900,58701246000,17050,17080,17090,17040,9632
20250214,141800,58536897960,17080,17080,17090,17070,1982
20250214,141700,58503050980,17080,17080,17080,17070,2284
20250214,141600,58464047170,17080,17080,17090,17070,926
20250214,141500,58448233040,17080,17090,17090,17070,3454
20250214,141400,58389236250,17090,17090,17090,17070,1412
20250214,141300,58365118820,17070,17080,17100,17070,2609
20250214,141200,58320564170,17080,17110,17110,17070,3131
20250214,141100,58267064160,17110,17100,17110,17090,1399
20250214,141000,58243137960,17090,17090,17100,17080,2435
20250214,140900,58201525130,17090,17060,17090,17060,2293
20250214,140800,58162371400,17070,17060,17070,17060,1363
20250214,140700,58139111910,17060,17070,17080,17050,4079
20250214,140600,58069508600,17070,17080,17080,17050,1013
20250214,140500,58052228830,17080,17070,17080,17050,3024
20250214,140400,58000646860,17070,17070,17080,17060,3172
20250214,140300,57946508980,17080,17080,17080,17070,4050
20250214,140200,57877354130,17080,17090,17090,17070,2084
20250214,140100,57841762180,17090,17080,17090,17060,862
20250214,140000,57827048710,17080,17050,17090,17050,2188
20250214,135900,57789711010,17050,17050,17060,17040,2591
20250214,135800,57745538390,17050,17040,17050,17040,1955
20250214,135700,57712224760,17040,17050,17050,17040,2004
20250214,135600,57678069410,17050,17030,17050,17030,1799
20250214,135500,57647417120,17030,17040,17050,17030,2256
20250214,135400,57608981090,17040,17040,17040,17030,1702
20250214,135300,57579986750,17040,17040,17050,17030,5168
20250214,135200,57491943870,17040,17070,17070,17030,8057
20250214,135100,57354617100,17070,17090,17100,17060,7577
20250214,135000,57225235910,17090,17100,17100,17080,3297
20250214,134900,57168892010,17090,17100,17110,17090,4975
20250214,134800,57083837370,17100,17110,17120,17100,3466
20250214,134700,57024540860,17120,17130,17130,17110,3253
20250214,134600,56968841460,17120,17130,17140,17120,3523
20250214,134500,56908484810,17130,17140,17160,17130,2719
20250214,134400,56861882660,17140,17150,17160,17140,5685
20250214,134300,56764414100,17150,17170,17170,17150,3204
20250214,134200,56709444750,17170,17170,17180,17150,4751
20250214,134100,56627904770,17180,17180,17180,17170,2542
20250214,134000,56584239050,17180,17200,17200,17180,7178
20250214,133900,56460854410,17200,17200,17200,17190,1458
20250214,133800,56435782230,17190,17190,17200,17180,6243
20250214,133700,56328447550,17190,17190,17200,17180,4336
20250214,133600,56253884970,17180,17170,17190,17170,5617
20250214,133500,56157369870,17170,17190,17190,17160,757
20250214,133400,56144369290,17160,17160,17190,17160,4114
20250214,133300,56073695080,17160,17140,17160,17130,2857
20250214,133200,56024698010,17140,17120,17160,17110,3689
20250214,133100,55961500480,17110,17110,17120,17100,2408
20250214,133000,55920298420,17100,17120,17120,17100,4618
20250214,132900,55841294450,17120,17130,17140,17120,2839
20250214,132800,55792673540,17140,17140,17150,17130,3118
20250214,132700,55739221020,17130,17130,17140,17120,3328
20250214,132600,55682226780,17130,17120,17130,17120,2207
20250214,132500,55644428400,17120,17130,17130,17120,1033
20250214,132400,55626737750,17120,17140,17150,17120,3688
20250214,132300,55563547270,17140,17110,17150,17100,2611
20250214,132200,55518857320,17110,17120,17120,17100,3309
20250214,132100,55462246850,17110,17140,17140,17110,1461
20250214,132000,55437236170,17150,17180,17190,17140,2416
20250214,131900,55395765870,17180,17200,17210,17180,8598
20250214,131800,55247944170,17200,17210,17220,17200,10855
20250214,131700,55061219920,17210,17210,17220,17200,8440
20250214,131600,54915992660,17210,17220,17220,17200,6252
20250214,131500,54808377580,17210,17200,17220,17200,7884
20250214,131400,54672727880,17210,17180,17210,17180,9987
20250214,131300,54501009920,17180,17180,17200,17170,12641
20250214,131200,54283744830,17170,17120,17170,17120,7623
20250214,131100,54153038330,17120,17070,17120,17070,2061
20250214,131000,54117815490,17070,17090,17090,17050,3763
20250214,130900,54053589750,17090,17110,17130,17090,3583
20250214,130800,53992323390,17110,17140,17140,17090,5408
20250214,130700,53899783720,17130,17170,17170,17130,5129
20250214,130600,53811811680,17160,17160,17170,17150,3357
20250214,130500,53754188380,17160,17130,17170,17130,3678
20250214,130400,53691117200,17140,17110,17150,17100,3675
20250214,130300,53628163000,17110,17100,17110,17090,3887
20250214,130200,53561701100,17100,17070,17110,17070,11124
20250214,130100,53371479030,17080,17070,17090,17060,2338
20250214,130000,53331577550,17070,17060,17070,17040,2467
20250214,125900,53289502710,17060,17060,17070,17050,2284
20250214,125800,53250540590,17060,17100,17110,17050,4816
20250214,125700,53168307000,17100,17100,17110,17090,1314
20250214,125600,53145832620,17110,17100,17120,17090,3183
20250214,125500,53091375160,17100,17110,17120,17100,1809
20250214,125400,53060423230,17110,17110,17130,17110,2139
20250214,125300,53023806900,17130,17130,17130,17110,3559
20250214,125200,52962873620,17120,17150,17150,17110,4562
20250214,125100,52884699590,17150,17160,17160,17150,8368
20250214,125000,52741144100,17160,17130,17160,17120,7909
20250214,124900,52605559120,17130,17140,17140,17120,3736
20250214,124800,52541558260,17140,17140,17140,17130,3784
20250214,124700,52476719130,17130,17110,17140,17110,2670
20250214,124600,52430998990,17120,17070,17120,17070,3604
20250214,124500,52369375220,17070,17090,17090,17050,1965
20250214,124400,52335828880,17090,17090,17100,17070,3578
20250214,124300,52274691440,17090,17070,17100,17070,2837
20250214,124200,52226203270,17060,17010,17060,17010,4303
20250214,124100,52152936910,17010,17030,17040,17010,2713
20250214,124000,52106755440,17030,17020,17030,17020,1026
20250214,123900,52089290780,17010,17030,17030,17000,1503
20250214,123800,52063719020,17030,17010,17030,17000,2244
20250214,123700,52025540010,17010,17000,17010,17000,1420
20250214,123600,52001398990,17010,17010,17010,17000,1305
20250214,123500,51979207970,17010,17010,17020,17010,289
20250214,123400,51974291580,17010,17010,17020,17000,2410
20250214,123300,51933289870,17010,17010,17020,17010,2637
20250214,123200,51888423770,17010,17020,17020,17010,4050
20250214,123100,51819530950,17020,17020,17030,17010,1903
20250214,123000,51787150990,17030,17030,17030,17020,1625
20250214,122900,51759491890,17020,17030,17030,17020,626
20250214,122800,51748836980,17020,17040,17050,17010,6438
20250214,122700,51639132880,17050,17050,17050,17040,1475
20250214,122600,51613989470,17050,17050,17060,17040,2255
20250214,122500,51575547000,17050,17030,17050,17020,2554
20250214,122400,51532036990,17030,16990,17040,16990,1636
20250214,122300,51504197090,16990,16940,16990,16930,5979
20250214,122200,51402841830,16940,16930,16940,16930,2535
20250214,122100,51359909520,16940,16960,16970,16930,5285
20250214,122000,51270333160,16960,16980,16980,16950,2336
20250214,121900,51230703210,16980,17020,17020,16980,12117
20250214,121800,51024756270,17010,17020,17020,17000,1732
20250214,121700,50995294090,17020,17030,17030,17020,1970
20250214,121600,50961761940,17020,17030,17040,17020,1260
20250214,121500,50940309260,17030,17030,17040,17030,930
20250214,121400,50924469870,17030,17020,17040,17010,2343
20250214,121300,50884578820,17020,17020,17020,17010,1131
20250214,121200,50865336830,17020,17020,17030,17010,2611
20250214,121100,50820904380,17030,17030,17040,17020,984
20250214,121000,50804149830,17040,17040,17050,17030,1068
20250214,120900,50785958530,17040,17060,17060,17040,2187
20250214,120800,50748679520,17060,17060,17060,17050,1439
20250214,120700,50724134230,17060,17050,17060,17040,1415
20250214,120600,50699998060,17050,17050,17060,17050,708
20250214,120500,50687926310,17060,17050,17060,17040,2071
20250214,120400,50652615540,17050,17050,17060,17040,2197
20250214,120300,50615173700,17050,17050,17060,17040,2070
20250214,120200,50579894430,17050,17030,17050,17030,1011
20250214,120100,50562667520,17030,17030,17040,17020,2210
20250214,120000,50525037410,17020,17030,17040,17020,2680
20250214,115900,50479402330,17040,17060,17060,17030,4583
20250214,115800,50401285180,17050,17060,17060,17050,1737
20250214,115700,50371658940,17060,17050,17060,17040,4488
20250214,115600,50295126630,17060,17050,17060,17050,1968
20250214,115500,50261570910,17060,17090,17100,17050,6867
20250214,115400,50144379820,17080,17100,17110,17080,2414
20250214,115300,50103111190,17100,17120,17140,17100,2352
20250214,115200,50062839060,17120,17150,17150,17120,4237
20250214,115100,49990216350,17140,17100,17150,17100,2420
20250214,115000,49948776330,17100,17090,17110,17090,1130
20250214,114900,49929454460,17090,17070,17100,17070,1190
20250214,114800,49909124340,17070,17080,17080,17070,3122
20250214,114700,49855814050,17080,17080,17080,17070,1584
20250214,114600,49828769310,17080,17120,17130,17070,4425
20250214,114500,49753109920,17100,17080,17120,17080,3246
20250214,114400,49697609420,17080,17080,17080,17060,3678
20250214,114300,49634819640,17070,17080,17080,17070,2170
20250214,114200,49597765080,17080,17070,17080,17070,2251
20250214,114100,49559327810,17080,17070,17080,17070,2797
20250214,114000,49511571560,17080,17040,17080,17040,3359
20250214,113900,49454251280,17040,16980,17040,16980,3066
20250214,113800,49402121660,16980,16950,16980,16940,2309
20250214,113700,49362937710,16950,16920,16950,16920,2507
20250214,113600,49320484080,16920,16910,16920,16900,2456
20250214,113500,49278954120,16910,16900,16910,16900,2890
20250214,113400,49230099870,16910,16920,16920,16900,4826
20250214,113300,49148523610,16920,16930,16930,16910,3837
20250214,113200,49083607860,16930,16970,16980,16920,6703
20250214,113100,48970004860,16970,16980,16980,16970,1601
20250214,113000,48942829940,16980,17000,17010,16980,5450
20250214,112900,48850245700,17000,17000,17010,17000,1827
20250214,112800,48819185450,17010,17020,17030,17000,3394
20250214,112700,48761447410,17020,17050,17050,17020,4291
20250214,112600,48688344510,17040,17060,17060,17040,3855
20250214,112500,48622622930,17060,17070,17080,17050,2272
20250214,112400,48583846430,17060,17080,17080,17040,8836
20250214,112300,48433055410,17080,17090,17090,17070,3993
20250214,112200,48364873730,17090,17100,17100,17080,4292
20250214,112100,48291529490,17100,17080,17100,17080,4038
20250214,112000,48222541660,17090,17120,17120,17080,2106
20250214,111900,48186537630,17110,17130,17130,17100,3492
20250214,111800,48126764310,17120,17170,17180,17110,6318
20250214,111700,48018426830,17170,17180,17190,17170,12440
20250214,111600,47804776820,17170,17120,17180,17120,8905
20250214,111500,47652141150,17130,17070,17130,17070,7172
20250214,111400,47529530860,17070,17030,17070,17020,4453
20250214,111300,47453640880,17020,17000,17040,17000,5171
20250214,111200,47365666960,17000,17000,17010,16990,3932
20250214,111100,47298823810,16990,16970,17020,16960,5081
20250214,111000,47212489220,16970,16940,16980,16930,5734
20250214,110900,47115280390,16940,16900,16940,16900,5712
20250214,110800,47018669740,16900,16860,16900,16840,6730
20250214,110700,46905128760,16850,16830,16870,16820,9161
20250214,110600,46750812430,16830,16830,16830,16820,1081
20250214,110500,46732623100,16820,16830,16840,16820,1880
20250214,110400,46700988720,16830,16800,16830,16800,9094
20250214,110300,46548094230,16800,16830,16850,16800,12716
20250214,110200,46334333170,16840,16850,16860,16830,4524
20250214,110100,46258141260,16850,16870,16880,16830,5132
20250214,110000,46171638130,16870,16870,16910,16860,7593
20250214,105900,46043435920,16870,16820,16870,16810,10081
20250214,105800,45873754830,16820,16820,16830,16780,24080
20250214,105700,45469141020,16810,16860,16860,16810,10333
20250214,105600,45295204350,16860,16920,16920,16850,12834
20250214,105500,45078568730,16910,16960,16970,16910,10432
20250214,105400,44901838150,16960,16990,17000,16960,11347
20250214,105300,44709185530,17000,17000,17010,16990,8802
20250214,105200,44559545560,17000,17000,17010,17000,2222
20250214,105100,44521763630,17000,17010,17020,17000,9261
20250214,105000,44364314820,17010,17020,17020,17010,5392
20250214,104900,44272580760,17020,17030,17030,17010,2672
20250214,104800,44227105750,17030,17010,17030,17000,11283
20250214,104700,44035177870,17010,17040,17040,17010,14333
20250214,104600,43791239040,17050,17060,17070,17050,7924
20250214,104500,43656090380,17070,17070,17080,17060,7162
20250214,104400,43533857940,17080,17080,17080,17060,4122
20250214,104300,43463481200,17070,17080,17080,17070,8102
20250214,104200,43325140070,17080,17070,17080,17070,4530
20250214,104100,43247805260,17070,17070,17080,17070,2120
20250214,104000,43211605760,17070,17070,17080,17070,4733
20250214,103900,43130789820,17070,17070,17080,17060,8179
20250214,103800,42991178640,17070,17100,17100,17070,6546
20250214,103700,42879378890,17100,17100,17110,17090,4068
20250214,103600,42809819380,17110,17160,17160,17100,4024
20250214,103500,42740935660,17160,17170,17170,17120,3705
20250214,103400,42677394420,17170,17160,17170,17160,2391
20250214,103300,42636357350,17170,17150,17170,17140,3652
20250214,103200,42573706530,17150,17140,17150,17130,3064
20250214,103100,42521181210,17130,17140,17150,17120,2565
20250214,103000,42477241940,17140,17110,17140,17110,1957
20250214,102900,42443730970,17120,17110,17120,17110,4027
20250214,102800,42374807230,17100,17090,17110,17090,3844
20250214,102700,42309080350,17090,17090,17100,17080,3684
20250214,102600,42246115930,17090,17080,17100,17070,4542
20250214,102500,42168557470,17070,17070,17080,17060,7382
20250214,102400,42042563040,17070,17060,17070,17060,7766
20250214,102300,41910050970,17060,17070,17070,17060,12640
20250214,102200,41694396570,17060,17120,17120,17060,25160
20250214,102100,41264608010,17110,17120,17120,17100,4799
20250214,102000,41182495830,17120,17120,17130,17100,6152
20250214,101900,41077215660,17120,17130,17130,17110,5630
20250214,101800,40980854860,17130,17110,17140,17110,3450
20250214,101700,40921778560,17110,17160,17160,17110,9258
20250214,101600,40763205530,17150,17160,17180,17150,3878
20250214,101500,40696692070,17160,17190,17200,17150,6988
20250214,101400,40576675860,17200,17170,17200,17150,6072
20250214,101300,40472462560,17150,17110,17170,17100,10984
20250214,101200,40284524610,17110,17140,17140,17100,8084
20250214,101100,40146211610,17140,17160,17170,17120,8385
20250214,101000,40002446080,17170,17220,17230,17170,7724
20250214,100900,39869621370,17220,17210,17230,17200,3696
20250214,100800,39806014160,17210,17230,17230,17200,9349
20250214,100700,39645057140,17230,17240,17250,17230,7482
20250214,100600,39516095860,17240,17240,17250,17230,4495
20250214,100500,39438602290,17240,17230,17240,17230,3762
20250214,100400,39373762640,17230,17230,17240,17220,5007
20250214,100300,39287489940,17230,17240,17240,17220,5870
20250214,100200,39186347800,17230,17230,17260,17220,9725
20250214,100100,39018708470,17230,17230,17240,17200,13336
20250214,100000,38789108970,17240,17170,17240,17170,17039
20250214,095900,38495877290,17170,17110,17190,17100,11146
20250214,095800,38304923430,17100,17090,17140,17070,10998
20250214,095700,38116958590,17090,17080,17100,17060,20272
20250214,095600,37770770890,17080,17130,17130,17080,22628
20250214,095500,37383689180,17130,17180,17180,17120,17870
20250214,095400,37077298400,17170,17180,17180,17160,6027
20250214,095300,36973818050,17180,17180,17200,17160,8408
20250214,095200,36829429660,17180,17160,17190,17150,10846
20250214,095100,36643254810,17150,17200,17210,17150,9026
20250214,095000,36488229610,17200,17230,17240,17180,16054
20250214,094900,36212057130,17200,17180,17240,17150,9955
20250214,094800,36040806930,17150,17170,17170,17110,28246
20250214,094700,35556748450,17160,17270,17280,17160,26302
20250214,094600,35104179770,17290,17250,17290,17240,8544
20250214,094500,34956768340,17240,17190,17250,17190,8424
20250214,094400,34811660360,17200,17210,17230,17170,27238
20250214,094300,34343326080,17210,17250,17250,17200,20681
20250214,094200,33987396260,17270,17270,17290,17230,37612
20250214,094100,33338558780,17300,17380,17390,17270,22493
20250214,094000,32948928190,17380,17400,17430,17360,11158
20250214,093900,32754881200,17400,17320,17450,17310,20816
20250214,093800,32393921600,17330,17360,17360,17300,28440
20250214,093700,31901215490,17350,17450,17450,17350,29689
20250214,093600,31384652820,17450,17480,17500,17440,23334
20250214,093500,30977220300,17480,17560,17560,17480,24397
20250214,093400,30549936250,17550,17600,17600,17550,11575
20250214,093300,30346454990,17600,17610,17630,17590,11502
20250214,093200,30143927030,17610,17590,17630,17580,10583
20250214,093100,29957691330,17580,17540,17630,17540,27953
20250214,093000,29465602710,17550,17490,17550,17480,18615
20250214,092900,29139805060,17480,17510,17520,17480,21411
20250214,092800,28765176280,17510,17510,17530,17500,23565
20250214,092700,28352554460,17510,17560,17560,17510,24941
20250214,092600,27915279230,17560,17660,17670,17550,33419
20250214,092500,27326892760,17670,17720,17730,17660,37858
20250214,092400,26656945720,17730,17680,17730,17670,15580
20250214,092300,26381161190,17680,17670,17690,17670,11745
20250214,092200,26173503510,17680,17680,17690,17660,14743
20250214,092100,25912869450,17680,17660,17690,17650,21865
20250214,092000,25526372360,17650,17620,17660,17610,29263
20250214,091900,25010545600,17630,17540,17630,17530,31521
20250214,091800,24456842760,17540,17610,17660,17530,53945
20250214,091700,23508024050,17630,17770,17780,17590,75795
20250214,091600,22168379540,17770,17850,17860,17770,35615
20250214,091500,21533824760,17850,17820,17900,17800,56007
20250214,091400,20533998340,17820,17780,17860,17760,69395
20250214,091300,19298681680,17790,18000,18050,17750,128290
20250214,091200,16992291090,18010,17970,18010,17930,144960
20250214,091100,14386480160,17970,17770,17970,17750,112915
20250214,091000,12363280210,17760,17900,17940,17760,141921
20250214,090900,9822484110,17910,17810,17910,17790,71349
20250214,090800,8548239980,17810,17700,17810,17690,63775
20250214,090700,7415622000,17700,17560,17710,17560,74734
20250214,090600,6096382620,17560,17420,17620,17400,68111
20250214,090500,4900842910,17430,17210,17440,17200,37386
20250214,090400,4254674760,17230,17210,17280,17170,30630
20250214,090300,3727131410,17210,17420,17420,17170,51886
20250214,090200,2827717080,17430,17410,17450,17400,38760
20250214,090100,2152493190,17400,17370,17420,17350,43084
20250214,090000,1403422780,17380,17340,17420,17210,80743