stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,202800,110691,1080,1080,1080,1080,9
20240214,202700,110691,1080,1080,1080,1080,0
20240214,202600,110691,1080,1080,1080,1080,0
20240214,202500,110691,1080,1080,1080,1080,0
20240214,202400,110691,1080,1080,1080,1080,0
20240214,202300,110691,1080,1080,1080,1080,0
20240214,202200,110691,1080,1080,1080,1080,0
20240214,202100,110691,1080,1080,1080,1080,0
20240214,202000,110691,1080,1080,1080,1080,0
20240214,201900,110691,1080,1080,1080,1080,0
20240214,201800,110691,1080,1080,1080,1080,0
20240214,201700,110691,1080,1080,1080,1080,0
20240214,201600,110691,1080,1080,1080,1080,0
20240214,201500,110691,1080,1080,1080,1080,0
20240214,201400,110691,1080,1080,1080,1080,0
20240214,201300,110691,1080,1080,1080,1080,0
20240214,201200,110691,1080,1080,1080,1080,0
20240214,201100,110691,1080,1080,1080,1080,0
20240214,201000,110691,1080,1080,1080,1080,0
20240214,200900,110691,1080,1080,1080,1080,0
20240214,200800,110691,1080,1080,1080,1080,0
20240214,200700,110691,1080,1080,1080,1080,0
20240214,200600,110691,1080,1080,1080,1080,0
20240214,200500,110691,1080,1080,1080,1080,0
20240214,200400,110691,1080,1080,1080,1080,0
20240214,200300,110691,1080,1080,1080,1080,0
20240214,200200,110691,1080,1080,1080,1080,0
20240214,200100,110691,1080,1080,1080,1080,0
20240214,200000,110691,1080,1080,1080,1080,0
20240214,195900,110691,1080,1080,1080,1080,0
20240214,195800,110691,1080,1080,1080,1080,9
20240214,195700,110691,1080,1080,1080,1080,0
20240214,195600,110691,1080,1080,1080,1080,0
20240214,195500,110691,1080,1080,1080,1080,0
20240214,195400,110691,1080,1080,1080,1080,0
20240214,195300,110691,1080,1080,1080,1080,0
20240214,195200,110691,1080,1080,1080,1080,0
20240214,195100,110691,1080,1080,1080,1080,0
20240214,195000,110691,1080,1080,1080,1080,0
20240214,194900,110691,1080,1080,1080,1080,0
20240214,194800,110691,1080,1080,1080,1080,0
20240214,194700,110691,1080,1080,1080,1080,0
20240214,194600,110691,1080,1080,1080,1080,0
20240214,194500,110691,1080,1080,1080,1080,0
20240214,194400,110691,1080,1080,1080,1080,0
20240214,194300,110691,1080,1080,1080,1080,0
20240214,194200,110691,1080,1080,1080,1080,0
20240214,194100,110691,1080,1080,1080,1080,0
20240214,194000,110691,1080,1080,1080,1080,0
20240214,193900,110691,1080,1080,1080,1080,0
20240214,193800,110691,1080,1080,1080,1080,0
20240214,193700,110691,1080,1080,1080,1080,0
20240214,193600,110691,1080,1080,1080,1080,0
20240214,193500,110691,1080,1080,1080,1080,0
20240214,193400,110691,1080,1080,1080,1080,0
20240214,193300,110691,1080,1080,1080,1080,0
20240214,193200,110691,1080,1080,1080,1080,0
20240214,193100,110691,1080,1080,1080,1080,0
20240214,193000,110691,1080,1080,1080,1080,0
20240214,192900,110691,1080,1080,1080,1080,0
20240214,192800,110691,1080,1080,1080,1080,9
20240214,192700,110691,1080,1080,1080,1080,0
20240214,192600,110691,1080,1080,1080,1080,0
20240214,192500,110691,1080,1080,1080,1080,0
20240214,192400,110691,1080,1080,1080,1080,0
20240214,192300,110691,1080,1080,1080,1080,0
20240214,192200,110691,1080,1080,1080,1080,0
20240214,192100,110691,1080,1080,1080,1080,0
20240214,192000,110691,1080,1080,1080,1080,0
20240214,191900,110691,1080,1080,1080,1080,0
20240214,191800,110691,1080,1080,1080,1080,0
20240214,191700,110691,1080,1080,1080,1080,0
20240214,191600,110691,1080,1080,1080,1080,0
20240214,191500,110691,1080,1080,1080,1080,0
20240214,191400,110691,1080,1080,1080,1080,0
20240214,191300,110691,1080,1080,1080,1080,0
20240214,191200,110691,1080,1080,1080,1080,0
20240214,191100,110691,1080,1080,1080,1080,0
20240214,191000,110691,1080,1080,1080,1080,0
20240214,190900,110691,1080,1080,1080,1080,0
20240214,190800,110691,1080,1080,1080,1080,0
20240214,190700,110691,1080,1080,1080,1080,0
20240214,190600,110691,1080,1080,1080,1080,0
20240214,190500,110691,1080,1080,1080,1080,0
20240214,190400,110691,1080,1080,1080,1080,0
20240214,190300,110691,1080,1080,1080,1080,0
20240214,190200,110691,1080,1080,1080,1080,0
20240214,190100,110691,1080,1080,1080,1080,0
20240214,190000,110691,1080,1080,1080,1080,0
20240214,185900,110691,1080,1080,1080,1080,0
20240214,185800,110691,1080,1080,1080,1080,9
20240214,185700,110691,1080,1080,1080,1080,0
20240214,185600,110691,1080,1080,1080,1080,0
20240214,185500,110691,1080,1080,1080,1080,0
20240214,185400,110691,1080,1080,1080,1080,0
20240214,185300,110691,1080,1080,1080,1080,0
20240214,185200,110691,1080,1080,1080,1080,0
20240214,185100,110691,1080,1080,1080,1080,0
20240214,185000,110691,1080,1080,1080,1080,0
20240214,184900,110691,1080,1080,1080,1080,0
20240214,184800,110691,1080,1080,1080,1080,0
20240214,184700,110691,1080,1080,1080,1080,0
20240214,184600,110691,1080,1080,1080,1080,0
20240214,184500,110691,1080,1080,1080,1080,0
20240214,184400,110691,1080,1080,1080,1080,0
20240214,184300,110691,1080,1080,1080,1080,0
20240214,184200,110691,1080,1080,1080,1080,0
20240214,184100,110691,1080,1080,1080,1080,0
20240214,184000,110691,1080,1080,1080,1080,0
20240214,183900,110691,1080,1080,1080,1080,0
20240214,183800,110691,1080,1080,1080,1080,0
20240214,183700,110691,1080,1080,1080,1080,0
20240214,183600,110691,1080,1080,1080,1080,0
20240214,183500,110691,1080,1080,1080,1080,0
20240214,183400,110691,1080,1080,1080,1080,0
20240214,183300,110691,1080,1080,1080,1080,0
20240214,183200,110691,1080,1080,1080,1080,0
20240214,183100,110691,1080,1080,1080,1080,0
20240214,183000,110691,1080,1080,1080,1080,0
20240214,182900,110691,1080,1080,1080,1080,0
20240214,182800,110691,1080,1080,1080,1080,9
20240214,182700,110691,1080,1080,1080,1080,0
20240214,182600,110691,1080,1080,1080,1080,0
20240214,182500,110691,1080,1080,1080,1080,0
20240214,182400,110691,1080,1080,1080,1080,0
20240214,182300,110691,1080,1080,1080,1080,0
20240214,182200,110691,1080,1080,1080,1080,0
20240214,182100,110691,1080,1080,1080,1080,0
20240214,182000,110691,1080,1080,1080,1080,0
20240214,181900,110691,1080,1080,1080,1080,0
20240214,181800,110691,1080,1080,1080,1080,0
20240214,181700,110691,1080,1080,1080,1080,0
20240214,181600,110691,1080,1080,1080,1080,0
20240214,181500,110691,1080,1080,1080,1080,0
20240214,181400,110691,1080,1080,1080,1080,0
20240214,181300,110691,1080,1080,1080,1080,0
20240214,181200,110691,1080,1080,1080,1080,0
20240214,181100,110691,1080,1080,1080,1080,0
20240214,181000,110691,1080,1080,1080,1080,0
20240214,180900,110691,1080,1080,1080,1080,0
20240214,180800,110691,1080,1080,1080,1080,0
20240214,180700,110691,1080,1080,1080,1080,0
20240214,180600,110691,1080,1080,1080,1080,0
20240214,180500,110691,1080,1080,1080,1080,0
20240214,180400,110691,1080,1080,1080,1080,0
20240214,180300,110691,1080,1080,1080,1080,0
20240214,180200,110691,1080,1080,1080,1080,0
20240214,180100,110691,1080,1080,1080,1080,0
20240214,180000,110691,1080,1080,1080,1080,0
20240214,175900,110691,1080,1080,1080,1080,0
20240214,175800,110691,1080,1080,1080,1080,9
20240214,175700,110691,1080,1080,1080,1080,0
20240214,175600,110691,1080,1080,1080,1080,0
20240214,175500,110691,1080,1080,1080,1080,0
20240214,175400,110691,1080,1080,1080,1080,0
20240214,175300,110691,1080,1080,1080,1080,0
20240214,175200,110691,1080,1080,1080,1080,0
20240214,175100,110691,1080,1080,1080,1080,0
20240214,175000,110691,1080,1080,1080,1080,0
20240214,174900,110691,1080,1080,1080,1080,0
20240214,174800,110691,1080,1080,1080,1080,0
20240214,174700,110691,1080,1080,1080,1080,0
20240214,174600,110691,1080,1080,1080,1080,0
20240214,174500,110691,1080,1080,1080,1080,0
20240214,174400,110691,1080,1080,1080,1080,0
20240214,174300,110691,1080,1080,1080,1080,0
20240214,174200,110691,1080,1080,1080,1080,0
20240214,174100,110691,1080,1080,1080,1080,0
20240214,174000,110691,1080,1080,1080,1080,0
20240214,173900,110691,1080,1080,1080,1080,0
20240214,173800,110691,1080,1080,1080,1080,0
20240214,173700,110691,1080,1080,1080,1080,0
20240214,173600,110691,1080,1080,1080,1080,0
20240214,173500,110691,1080,1080,1080,1080,0
20240214,173400,110691,1080,1080,1080,1080,0
20240214,173300,110691,1080,1080,1080,1080,0
20240214,173200,110691,1080,1080,1080,1080,0
20240214,173100,110691,1080,1080,1080,1080,0
20240214,173000,110691,1080,1080,1080,1080,0
20240214,172900,110691,1080,1080,1080,1080,0
20240214,172800,110691,1080,1080,1080,1080,9
20240214,172700,110691,1080,1080,1080,1080,0
20240214,172600,110691,1080,1080,1080,1080,0
20240214,172500,110691,1080,1080,1080,1080,0
20240214,172400,110691,1080,1080,1080,1080,0
20240214,172300,110691,1080,1080,1080,1080,0
20240214,172200,110691,1080,1080,1080,1080,0
20240214,172100,110691,1080,1080,1080,1080,0
20240214,172000,110691,1080,1080,1080,1080,0
20240214,171900,110691,1080,1080,1080,1080,0
20240214,171800,110691,1080,1080,1080,1080,0
20240214,171700,110691,1080,1080,1080,1080,0
20240214,171600,110691,1080,1080,1080,1080,0
20240214,171500,110691,1080,1080,1080,1080,0
20240214,171400,110691,1080,1080,1080,1080,0
20240214,171300,110691,1080,1080,1080,1080,0
20240214,171200,110691,1080,1080,1080,1080,0
20240214,171100,110691,1080,1080,1080,1080,0
20240214,171000,110691,1080,1080,1080,1080,0
20240214,170900,110691,1080,1080,1080,1080,0
20240214,170800,110691,1080,1080,1080,1080,0
20240214,170700,110691,1080,1080,1080,1080,0
20240214,170600,110691,1080,1080,1080,1080,0
20240214,170500,110691,1080,1080,1080,1080,0
20240214,170400,110691,1080,1080,1080,1080,0
20240214,170300,110691,1080,1080,1080,1080,0
20240214,170200,110691,1080,1080,1080,1080,0
20240214,170100,110691,1080,1080,1080,1080,0
20240214,170000,110691,1080,1080,1080,1080,0
20240214,165900,110691,1080,1080,1080,1080,0
20240214,165800,110691,1080,1080,1080,1080,9
20240214,165700,110691,1080,1080,1080,1080,0
20240214,165600,110691,1080,1080,1080,1080,0
20240214,165500,110691,1080,1080,1080,1080,0
20240214,165400,110691,1080,1080,1080,1080,0
20240214,165300,110691,1080,1080,1080,1080,0
20240214,165200,110691,1080,1080,1080,1080,0
20240214,165100,110691,1080,1080,1080,1080,0
20240214,165000,110691,1080,1080,1080,1080,0
20240214,164900,110691,1080,1080,1080,1080,0
20240214,164800,110691,1080,1080,1080,1080,0
20240214,164700,110691,1080,1080,1080,1080,0
20240214,164600,110691,1080,1080,1080,1080,0
20240214,164500,110691,1080,1080,1080,1080,0
20240214,164400,110691,1080,1080,1080,1080,0
20240214,164300,110691,1080,1080,1080,1080,0
20240214,164200,110691,1080,1080,1080,1080,0
20240214,164100,110691,1080,1080,1080,1080,0
20240214,164000,110691,1080,1080,1080,1080,0
20240214,163900,110691,1080,1080,1080,1080,0
20240214,163800,110691,1080,1080,1080,1080,0
20240214,163700,110691,1080,1080,1080,1080,0
20240214,163600,110691,1080,1080,1080,1080,0
20240214,163500,110691,1080,1080,1080,1080,0
20240214,163400,110691,1080,1080,1080,1080,0
20240214,163300,110691,1080,1080,1080,1080,0
20240214,163200,110691,1080,1080,1080,1080,0
20240214,163100,110691,1080,1080,1080,1080,0
20240214,163000,110691,1080,1080,1080,1080,0
20240214,162900,110691,1080,1080,1080,1080,0
20240214,162800,110691,1080,1080,1080,1080,9
20240214,162700,110691,1080,1080,1080,1080,0
20240214,162600,110691,1080,1080,1080,1080,0
20240214,162500,110691,1080,1080,1080,1080,0
20240214,162400,110691,1080,1080,1080,1080,0
20240214,162300,110691,1080,1080,1080,1080,0
20240214,162200,110691,1080,1080,1080,1080,0
20240214,162100,110691,1080,1080,1080,1080,0
20240214,162000,110691,1080,1080,1080,1080,0
20240214,161900,110691,1080,1080,1080,1080,0
20240214,161800,110691,1080,1080,1080,1080,0
20240214,161700,110691,1080,1080,1080,1080,0
20240214,161600,110691,1080,1080,1080,1080,0
20240214,161500,110691,1080,1080,1080,1080,0
20240214,161400,110691,1080,1080,1080,1080,0
20240214,161300,110691,1080,1080,1080,1080,0
20240214,161200,110691,1080,1080,1080,1080,0
20240214,161100,110691,1080,1080,1080,1080,0
20240214,161000,110691,1080,1080,1080,1080,0
20240214,160900,110691,1080,1080,1080,1080,0
20240214,160800,110691,1080,1080,1080,1080,0
20240214,160700,110691,1080,1080,1080,1080,0
20240214,160600,110691,1080,1080,1080,1080,0
20240214,160500,110691,1080,1080,1080,1080,0
20240214,160400,110691,1080,1080,1080,1080,0
20240214,160300,110691,1080,1080,1080,1080,0
20240214,160200,110691,1080,1080,1080,1080,0
20240214,160100,110691,1080,1080,1080,1080,0
20240214,160000,110691,1080,1080,1080,1080,0
20240214,155900,110691,1080,1080,1080,1080,0
20240214,155800,110691,1080,1080,1080,1080,9
20240214,155700,110691,1080,1080,1080,1080,0
20240214,155600,110691,1080,1080,1080,1080,0
20240214,155500,110691,1080,1080,1080,1080,0
20240214,155400,110691,1080,1080,1080,1080,0
20240214,155300,110691,1080,1080,1080,1080,0
20240214,155200,110691,1080,1080,1080,1080,0
20240214,155100,110691,1080,1080,1080,1080,0
20240214,155000,110691,1080,1080,1080,1080,0
20240214,154900,110691,1080,1080,1080,1080,0
20240214,154800,110691,1080,1080,1080,1080,0
20240214,154700,110691,1080,1080,1080,1080,0
20240214,154600,110691,1080,1080,1080,1080,0
20240214,154500,110691,1080,1080,1080,1080,0
20240214,154400,110691,1080,1080,1080,1080,0
20240214,154300,110691,1080,1080,1080,1080,0
20240214,154200,110691,1080,1080,1080,1080,0
20240214,154100,110691,1080,1080,1080,1080,0
20240214,154000,110691,1080,1080,1080,1080,0
20240214,153900,110691,1080,1080,1080,1080,0
20240214,153800,110691,1080,1080,1080,1080,0
20240214,153700,110691,1080,1080,1080,1080,0
20240214,153600,110691,1080,1080,1080,1080,0
20240214,153500,110691,1080,1080,1080,1080,0
20240214,153400,110691,1080,1080,1080,1080,0
20240214,153300,110691,1080,1080,1080,1080,0
20240214,153200,110691,1080,1080,1080,1080,0
20240214,153100,110691,1080,1080,1080,1080,0
20240214,153000,110691,1080,1080,1080,1080,0
20240214,152900,110691,1080,1080,1080,1080,0
20240214,152800,110691,1080,1080,1080,1080,0
20240214,152700,110691,1080,1080,1080,1080,0
20240214,152600,110691,1080,1080,1080,1080,0
20240214,152500,110691,1080,1080,1080,1080,0
20240214,152400,110691,1080,1080,1080,1080,0
20240214,152300,110691,1080,1080,1080,1080,0
20240214,152200,110691,1080,1080,1080,1080,0
20240214,152100,110691,1080,1080,1080,1080,0
20240214,152000,110691,1080,1080,1080,1080,0
20240214,151900,110691,1080,1080,1080,1080,0
20240214,151800,110691,1080,1080,1080,1080,0
20240214,151700,110691,1080,1080,1080,1080,0
20240214,151600,110691,1080,1080,1080,1080,0
20240214,151500,110691,1080,1080,1080,1080,0
20240214,151400,110691,1080,1080,1080,1080,0
20240214,151300,110691,1080,1080,1080,1080,0
20240214,151200,110691,1080,1080,1080,1080,0
20240214,151100,110691,1080,1080,1080,1080,0
20240214,151000,110691,1080,1080,1080,1080,0
20240214,150900,110691,1080,1080,1080,1080,0
20240214,150800,110691,1080,1080,1080,1080,0
20240214,150700,110691,1080,1080,1080,1080,0
20240214,150600,110691,1080,1080,1080,1080,0
20240214,150500,110691,1080,1080,1080,1080,0
20240214,150400,110691,1080,1080,1080,1080,0
20240214,150300,110691,1080,1080,1080,1080,0
20240214,150200,110691,1080,1080,1080,1080,0
20240214,150100,110691,1080,1080,1080,1080,0
20240214,150000,110691,1080,1080,1080,1080,0
20240214,145900,110691,1080,1080,1080,1080,0
20240214,145800,110691,1080,1080,1080,1080,0
20240214,145700,110691,1080,1080,1080,1080,0
20240214,145600,110691,1080,1080,1080,1080,0
20240214,145500,110691,1080,1080,1080,1080,0
20240214,145400,110691,1080,1080,1080,1080,0
20240214,145300,110691,1080,1080,1080,1080,0
20240214,145200,110691,1080,1080,1080,1080,0
20240214,145100,110691,1080,1080,1080,1080,0
20240214,145000,110691,1080,1080,1080,1080,0
20240214,144900,110691,1080,1080,1080,1080,0
20240214,144800,110691,1080,1080,1080,1080,0
20240214,144700,110691,1080,1080,1080,1080,0
20240214,144600,110691,1080,1080,1080,1080,0
20240214,144500,110691,1080,1080,1080,1080,0
20240214,144400,110691,1080,1080,1080,1080,0
20240214,144300,110691,1080,1080,1080,1080,0
20240214,144200,110691,1080,1080,1080,1080,0
20240214,144100,110691,1080,1080,1080,1080,0
20240214,144000,110691,1080,1080,1080,1080,0
20240214,143900,110691,1080,1080,1080,1080,0
20240214,143800,110691,1080,1080,1080,1080,0
20240214,143700,110691,1080,1080,1080,1080,0
20240214,143600,110691,1080,1080,1080,1080,0
20240214,143500,110691,1080,1080,1080,1080,0
20240214,143400,110691,1080,1080,1080,1080,0
20240214,143300,110691,1080,1080,1080,1080,0
20240214,143200,110691,1080,1080,1080,1080,0
20240214,143100,110691,1080,1080,1080,1080,0
20240214,143000,110691,1080,1080,1080,1080,0
20240214,142900,110691,1080,1080,1080,1080,0
20240214,142800,110691,1080,1080,1080,1080,0
20240214,142700,110691,1080,1080,1080,1080,0
20240214,142600,110691,1080,1080,1080,1080,0
20240214,142500,110691,1080,1080,1080,1080,0
20240214,142400,110691,1080,1080,1080,1080,0
20240214,142300,110691,1080,1080,1080,1080,0
20240214,142200,110691,1080,1080,1080,1080,0
20240214,142100,110691,1080,1080,1080,1080,0
20240214,142000,110691,1080,1080,1080,1080,0
20240214,141900,110691,1080,1080,1080,1080,0
20240214,141800,110691,1080,1080,1080,1080,0
20240214,141700,110691,1080,1080,1080,1080,0
20240214,141600,110691,1080,1080,1080,1080,0
20240214,141500,110691,1080,1080,1080,1080,0
20240214,141400,110691,1080,1080,1080,1080,0
20240214,141300,110691,1080,1080,1080,1080,0
20240214,141200,110691,1080,1080,1080,1080,0
20240214,141100,110691,1080,1080,1080,1080,0
20240214,141000,110691,1080,1080,1080,1080,0
20240214,140900,110691,1080,1080,1080,1080,0
20240214,140800,110691,1080,1080,1080,1080,0
20240214,140700,110691,1080,1080,1080,1080,0
20240214,140600,110691,1080,1080,1080,1080,0
20240214,140500,110691,1080,1080,1080,1080,0
20240214,140400,110691,1080,1080,1080,1080,0
20240214,140300,110691,1080,1080,1080,1080,0
20240214,140200,110691,1080,1080,1080,1080,0
20240214,140100,110691,1080,1080,1080,1080,0
20240214,140000,110691,1080,1080,1080,1080,0
20240214,135900,110691,1080,1080,1080,1080,0
20240214,135800,110691,1080,1080,1080,1080,0
20240214,135700,110691,1080,1080,1080,1080,0
20240214,135600,110691,1080,1080,1080,1080,0
20240214,135500,110691,1080,1080,1080,1080,0
20240214,135400,110691,1080,1080,1080,1080,0
20240214,135300,110691,1080,1080,1080,1080,0
20240214,135200,110691,1080,1080,1080,1080,0
20240214,135100,110691,1080,1080,1080,1080,0
20240214,135000,110691,1080,1080,1080,1080,0
20240214,134900,110691,1080,1080,1080,1080,0
20240214,134800,110691,1080,1080,1080,1080,0
20240214,134700,110691,1080,1080,1080,1080,0
20240214,134600,110691,1080,1080,1080,1080,0
20240214,134500,110691,1080,1080,1080,1080,0
20240214,134400,110691,1080,1080,1080,1080,0
20240214,134300,110691,1080,1080,1080,1080,0
20240214,134200,110691,1080,1080,1080,1080,0
20240214,134100,110691,1080,1080,1080,1080,0
20240214,134000,110691,1080,1080,1080,1080,0
20240214,133900,110691,1080,1080,1080,1080,0
20240214,133800,110691,1080,1080,1080,1080,0
20240214,133700,110691,1080,1080,1080,1080,0
20240214,133600,110691,1080,1080,1080,1080,0
20240214,133500,110691,1080,1080,1080,1080,0
20240214,133400,110691,1080,1080,1080,1080,0
20240214,133300,110691,1080,1080,1080,1080,0
20240214,133200,110691,1080,1080,1080,1080,0
20240214,133100,110691,1080,1080,1080,1080,0
20240214,133000,110691,1080,1080,1080,1080,0
20240214,132900,110691,1080,1080,1080,1080,0
20240214,132800,110691,1080,1080,1080,1080,0
20240214,132700,110691,1080,1080,1080,1080,0
20240214,132600,110691,1080,1080,1080,1080,0
20240214,132500,110691,1080,1080,1080,1080,0
20240214,132400,110691,1080,1080,1080,1080,0
20240214,132300,110691,1080,1080,1080,1080,0
20240214,132200,110691,1080,1080,1080,1080,0
20240214,132100,110691,1080,1080,1080,1080,0
20240214,132000,110691,1080,1080,1080,1080,0
20240214,131900,110691,1080,1080,1080,1080,0
20240214,131800,110691,1080,1080,1080,1080,0
20240214,131700,110691,1080,1080,1080,1080,0
20240214,131600,110691,1080,1080,1080,1080,0
20240214,131500,110691,1080,1080,1080,1080,0
20240214,131400,110691,1080,1080,1080,1080,0
20240214,131300,110691,1080,1080,1080,1080,0
20240214,131200,110691,1080,1080,1080,1080,0
20240214,131100,110691,1080,1080,1080,1080,0
20240214,131000,110691,1080,1080,1080,1080,0
20240214,130900,110691,1080,1080,1080,1080,0
20240214,130800,110691,1080,1080,1080,1080,0
20240214,130700,110691,1080,1080,1080,1080,0
20240214,130600,110691,1080,1080,1080,1080,0
20240214,130500,110691,1080,1080,1080,1080,0
20240214,130400,110691,1080,1080,1080,1080,0
20240214,130300,110691,1080,1080,1080,1080,0
20240214,130200,110691,1080,1080,1080,1080,0
20240214,130100,110691,1080,1080,1080,1080,0
20240214,130000,110691,1080,1080,1080,1080,0
20240214,125900,110691,1080,1080,1080,1080,0
20240214,125800,110691,1080,1080,1080,1080,0
20240214,125700,110691,1080,1080,1080,1080,0
20240214,125600,110691,1080,1080,1080,1080,0
20240214,125500,110691,1080,1080,1080,1080,0
20240214,125400,110691,1080,1080,1080,1080,0
20240214,125300,110691,1080,1080,1080,1080,0
20240214,125200,110691,1080,1080,1080,1080,0
20240214,125100,110691,1080,1080,1080,1080,0
20240214,125000,110691,1080,1080,1080,1080,0
20240214,124900,110691,1080,1080,1080,1080,0
20240214,124800,110691,1080,1080,1080,1080,0
20240214,124700,110691,1080,1080,1080,1080,0
20240214,124600,110691,1080,1080,1080,1080,0
20240214,124500,110691,1080,1080,1080,1080,0
20240214,124400,110691,1080,1080,1080,1080,0
20240214,124300,110691,1080,1080,1080,1080,0
20240214,124200,110691,1080,1080,1080,1080,0
20240214,124100,110691,1080,1080,1080,1080,0
20240214,124000,110691,1080,1080,1080,1080,0
20240214,123900,110691,1080,1080,1080,1080,0
20240214,123800,110691,1080,1080,1080,1080,0
20240214,123700,110691,1080,1080,1080,1080,0
20240214,123600,110691,1080,1080,1080,1080,0
20240214,123500,110691,1080,1080,1080,1080,0
20240214,123400,110691,1080,1080,1080,1080,0
20240214,123300,110691,1080,1080,1080,1080,0
20240214,123200,110691,1080,1080,1080,1080,0
20240214,123100,110691,1080,1080,1080,1080,0
20240214,123000,110691,1080,1080,1080,1080,0
20240214,122900,110691,1080,1080,1080,1080,0
20240214,122800,110691,1080,1080,1080,1080,0
20240214,122700,110691,1080,1080,1080,1080,0
20240214,122600,110691,1080,1080,1080,1080,0
20240214,122500,110691,1080,1080,1080,1080,0
20240214,122400,110691,1080,1080,1080,1080,0
20240214,122300,110691,1080,1080,1080,1080,0
20240214,122200,110691,1080,1080,1080,1080,0
20240214,122100,110691,1080,1080,1080,1080,0
20240214,122000,110691,1080,1080,1080,1080,0
20240214,121900,110691,1080,1080,1080,1080,0
20240214,121800,110691,1080,1080,1080,1080,0
20240214,121700,110691,1080,1080,1080,1080,0
20240214,121600,110691,1080,1080,1080,1080,0
20240214,121500,110691,1080,1080,1080,1080,0
20240214,121400,110691,1080,1080,1080,1080,0
20240214,121300,110691,1080,1080,1080,1080,0
20240214,121200,110691,1080,1080,1080,1080,0
20240214,121100,110691,1080,1080,1080,1080,0
20240214,121000,110691,1080,1080,1080,1080,0
20240214,120900,110691,1080,1080,1080,1080,0
20240214,120800,110691,1080,1080,1080,1080,0
20240214,120700,110691,1080,1080,1080,1080,0
20240214,120600,110691,1080,1080,1080,1080,0
20240214,120500,110691,1080,1080,1080,1080,0
20240214,120400,110691,1080,1080,1080,1080,0
20240214,120300,110691,1080,1080,1080,1080,0
20240214,120200,110691,1080,1080,1080,1080,0
20240214,120100,110691,1080,1080,1080,1080,0
20240214,120000,110691,1080,1080,1080,1080,0
20240214,115900,110691,1080,1080,1080,1080,0
20240214,115800,110691,1080,1080,1080,1080,0
20240214,115700,110691,1080,1080,1080,1080,0
20240214,115600,110691,1080,1080,1080,1080,0
20240214,115500,110691,1080,1080,1080,1080,0
20240214,115400,110691,1080,1080,1080,1080,0
20240214,115300,110691,1080,1080,1080,1080,0
20240214,115200,110691,1080,1080,1080,1080,0
20240214,115100,110691,1080,1080,1080,1080,0
20240214,115000,110691,1080,1080,1080,1080,0
20240214,114900,110691,1080,1080,1080,1080,0
20240214,114800,110691,1080,1080,1080,1080,0
20240214,114700,110691,1080,1080,1080,1080,0
20240214,114600,110691,1080,1080,1080,1080,0
20240214,114500,110691,1080,1080,1080,1080,0
20240214,114400,110691,1080,1080,1080,1080,0
20240214,114300,110691,1080,1080,1080,1080,0
20240214,114200,110691,1080,1080,1080,1080,0
20240214,114100,110691,1080,1080,1080,1080,0
20240214,114000,110691,1080,1080,1080,1080,0
20240214,113900,110691,1080,1080,1080,1080,0
20240214,113800,110691,1080,1080,1080,1080,0
20240214,113700,110691,1080,1080,1080,1080,0
20240214,113600,110691,1080,1080,1080,1080,0
20240214,113500,110691,1080,1080,1080,1080,0
20240214,113400,110691,1080,1080,1080,1080,0
20240214,113300,110691,1080,1080,1080,1080,0
20240214,113200,110691,1080,1080,1080,1080,0
20240214,113100,110691,1080,1080,1080,1080,0
20240214,113000,110691,1080,1080,1080,1080,0
20240214,112900,110691,1080,1080,1080,1080,0
20240214,112800,110691,1080,1080,1080,1080,0
20240214,112700,110691,1080,1080,1080,1080,0
20240214,112600,110691,1080,1080,1080,1080,0
20240214,112500,110691,1080,1080,1080,1080,0
20240214,112400,110691,1080,1080,1080,1080,0
20240214,112300,110691,1080,1080,1080,1080,0
20240214,112200,110691,1080,1080,1080,1080,0
20240214,112100,110691,1080,1080,1080,1080,0
20240214,112000,110691,1080,1080,1080,1080,0
20240214,111900,110691,1080,1080,1080,1080,0
20240214,111800,110691,1080,1080,1080,1080,0
20240214,111700,110691,1080,1080,1080,1080,0
20240214,111600,110691,1080,1080,1080,1080,0
20240214,111500,110691,1080,1080,1080,1080,0
20240214,111400,110691,1080,1080,1080,1080,0
20240214,111300,110691,1080,1080,1080,1080,0
20240214,111200,110691,1080,1080,1080,1080,0
20240214,111100,110691,1080,1080,1080,1080,0
20240214,111000,110691,1080,1080,1080,1080,0
20240214,110900,110691,1080,1080,1080,1080,0
20240214,110800,110691,1080,1080,1080,1080,0
20240214,110700,110691,1080,1080,1080,1080,0
20240214,110600,110691,1080,1080,1080,1080,0
20240214,110500,110691,1080,1080,1080,1080,0
20240214,110400,110691,1080,1080,1080,1080,0
20240214,110300,110691,1080,1080,1080,1080,0
20240214,110200,110691,1080,1080,1080,1080,0
20240214,110100,110691,1080,1080,1080,1080,0
20240214,110000,110691,1080,1080,1080,1080,0
20240214,105900,110691,1080,1080,1080,1080,0
20240214,105800,110691,1080,1080,1080,1080,0
20240214,105700,110691,1080,1080,1080,1080,0
20240214,105600,110691,1080,1080,1080,1080,0
20240214,105500,110691,1080,1080,1080,1080,0
20240214,105400,110691,1080,1080,1080,1080,0
20240214,105300,110691,1080,1080,1080,1080,0
20240214,105200,110691,1080,1080,1080,1080,0
20240214,105100,110691,1080,1080,1080,1080,0
20240214,105000,110691,1080,1080,1080,1080,0
20240214,104900,110691,1080,1080,1080,1080,0
20240214,104800,110691,1080,1080,1080,1080,0
20240214,104700,110691,1080,1080,1080,1080,0
20240214,104600,110691,1080,1080,1080,1080,0
20240214,104500,110691,1080,1080,1080,1080,0
20240214,104400,110691,1080,1080,1080,1080,0
20240214,104300,110691,1080,1080,1080,1080,0
20240214,104200,110691,1080,1080,1080,1080,0
20240214,104100,110691,1080,1080,1080,1080,0
20240214,104000,110691,1080,1080,1080,1080,0
20240214,103900,110691,1080,1080,1080,1080,0
20240214,103800,110691,1080,1080,1080,1080,0
20240214,103700,110691,1080,1080,1080,1080,0
20240214,103600,110691,1080,1080,1080,1080,0
20240214,103500,110691,1080,1080,1080,1080,0
20240214,103400,110691,1080,1080,1080,1080,0
20240214,103300,110691,1080,1080,1080,1080,0
20240214,103200,110691,1080,1080,1080,1080,0
20240214,103100,110691,1080,1080,1080,1080,0
20240214,103000,110691,1080,1080,1080,1080,0
20240214,102900,110691,1080,1080,1080,1080,0
20240214,102800,110691,1080,1080,1080,1080,0
20240214,102700,110691,1080,1080,1080,1080,0
20240214,102600,110691,1080,1080,1080,1080,0
20240214,102500,110691,1080,1080,1080,1080,0
20240214,102400,110691,1080,1080,1080,1080,0
20240214,102300,110691,1080,1080,1080,1080,0
20240214,102200,110691,1080,1080,1080,1080,0
20240214,102100,110691,1080,1080,1080,1080,0
20240214,102000,110691,1080,1080,1080,1080,0
20240214,101900,110691,1080,1080,1080,1080,0
20240214,101800,110691,1080,1080,1080,1080,0
20240214,101700,110691,1080,1080,1080,1080,0
20240214,101600,110691,1080,1080,1080,1080,0
20240214,101500,110691,1080,1080,1080,1080,0
20240214,101400,110691,1080,1080,1080,1080,0
20240214,101300,110691,1080,1080,1080,1080,0
20240214,101200,110691,1080,1080,1080,1080,0
20240214,101100,110691,1080,1080,1080,1080,0
20240214,101000,110691,1080,1080,1080,1080,0
20240214,100900,110691,1080,1080,1080,1080,0
20240214,100800,110691,1080,1080,1080,1080,0
20240214,100700,110691,1080,1080,1080,1080,0
20240214,100600,110691,1080,1080,1080,1080,0
20240214,100500,110691,1080,1080,1080,1080,0
20240214,100400,110691,1080,1080,1080,1080,0
20240214,100300,110691,1080,1080,1080,1080,9
20240214,100200,100971,1080,1080,1080,1080,0
20240214,100100,100971,1080,1080,1080,1080,0
20240214,100000,100971,1080,1080,1080,1080,0
20240214,095900,100971,1080,1080,1080,1080,0
20240214,095800,100971,1080,1080,1080,1080,0
20240214,095700,100971,1080,1080,1080,1080,0
20240214,095600,100971,1080,1080,1080,1080,0
20240214,095500,100971,1080,1080,1080,1080,0
20240214,095400,100971,1080,1080,1080,1080,0
20240214,095300,100971,1080,1080,1080,1080,0
20240214,095200,100971,1080,1080,1080,1080,0
20240214,095100,100971,1080,1080,1080,1080,0
20240214,095000,100971,1080,1080,1080,1080,0
20240214,094900,100971,1080,1080,1080,1080,0
20240214,094800,100971,1080,1080,1080,1080,0
20240214,094700,100971,1080,1080,1080,1080,0
20240214,094600,100971,1080,1080,1080,1080,0
20240214,094500,100971,1080,1080,1080,1080,0
20240214,094400,100971,1080,1080,1080,1080,0
20240214,094300,100971,1080,1080,1080,1080,0
20240214,094200,100971,1080,1080,1080,1080,0
20240214,094100,100971,1080,1080,1080,1080,0
20240214,094000,100971,1080,1080,1080,1080,0
20240214,093900,100971,1080,1080,1080,1080,0
20240214,093800,100971,1080,1080,1080,1080,0
20240214,093700,100971,1080,1080,1080,1080,0
20240214,093600,100971,1080,1080,1080,1080,0
20240214,093500,100971,1080,1080,1080,1080,0
20240214,093400,100971,1080,1080,1080,1080,0
20240214,093300,100971,1080,1080,1080,1080,0
20240214,093200,100971,1080,1080,1080,1080,0
20240214,093100,100971,1080,1080,1080,1080,0
20240214,093000,100971,1080,1080,1080,1080,0
20240214,092900,100971,1080,1080,1080,1080,0
20240214,092800,100971,1080,1080,1080,1080,0
20240214,092700,100971,1080,1080,1080,1080,0
20240214,092600,100971,1080,1080,1080,1080,0
20240214,092500,100971,1080,1080,1080,1080,0
20240214,092400,100971,1080,1080,1080,1080,0
20240214,092300,100971,1080,1080,1080,1080,0
20240214,092200,100971,1080,1080,1080,1080,0
20240214,092100,100971,1080,1080,1080,1080,0
20240214,092000,100971,1080,1080,1080,1080,0
20240214,091900,100971,1080,1080,1080,1080,0
20240214,091800,100971,1080,1080,1080,1080,0
20240214,091700,100971,1080,1080,1080,1080,0
20240214,091600,100971,1080,1080,1080,1080,0
20240214,091500,100971,1080,1080,1080,1080,0
20240214,091400,100971,1080,1080,1080,1080,0
20240214,091300,100971,1080,1080,1080,1080,0
20240214,091200,100971,1080,1080,1080,1080,0
20240214,091100,100971,1080,1080,1080,1080,0
20240214,091000,100971,1080,1080,1080,1080,0
20240214,090900,100971,1080,1080,1080,1080,0
20240214,090800,100971,1080,1080,1080,1080,1
20240214,090700,99891,1009,1009,1009,1009,0
20240214,090600,99891,1009,1009,1009,1009,99
20240214,090500,0,1080,1080,1080,1080,0
20240214,090400,0,1080,1080,1080,1080,0
20240214,090300,0,1080,1080,1080,1080,0
20240214,090200,0,1080,1080,1080,1080,0
20240214,090100,0,1080,1080,1080,1080,0
20240214,090000,0,1080,1080,1080,1080,0