KissMeData/278990/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,4995,4995,4995,4995,0,0,00,0.00,Y,3,0,
20250227,4995,4700,4995,4600,41,197700,00,0.00,Y,2,95,
20250226,4900,4900,4900,4900,30,147000,00,0.00,N,2,200,
20250225,4700,4700,5000,4400,602,2938500,00,0.00,N,5,-295,
20250224,4995,4995,4995,4995,1,4995,00,0.00,N,3,0,
20250221,4995,4800,4995,4800,635,3052690,00,0.00,N,2,195,
20250220,4800,4800,4800,4800,12,57600,00,0.00,N,2,100,
20250219,4700,4500,4700,4500,11,49700,00,0.00,N,5,-100,
20250218,4800,4700,4800,4600,21,97800,00,0.00,N,5,-195,
20250217,4995,4800,5000,4600,773,3632155,00,0.00,N,5,-55,
20250214,5050,4605,5050,4600,166,824650,00,0.00,N,2,150,
20250213,4900,4700,4900,4600,232,1131800,00,0.00,N,5,-95,
20250212,4995,4500,4995,4500,69,343170,00,0.00,N,2,595,
20250211,4400,4400,4400,4200,26,112800,00,0.00,N,5,-300,
20250210,4700,4700,4700,4700,1,4700,00,0.00,N,2,50,
20250207,4650,4650,4650,4650,0,0,00,0.00,N,3,0,
20250206,4650,4650,4650,4650,0,0,00,0.00,N,3,-30,
20250205,4680,4600,4680,4600,9,41560,00,0.00,N,2,80,
20250204,4600,4600,4600,4600,10,46000,00,0.00,N,5,-100,
20250203,4700,4700,4700,4500,26,120200,00,0.00,N,5,-80,
20250131,4780,4800,4800,4500,25,115580,00,0.00,N,2,30,
20250124,4750,4600,4800,4600,265,1264150,00,0.00,N,2,50,
20250123,4700,4700,4700,4700,220,1034000,00,0.00,N,2,210,
20250122,4490,4600,4600,4480,420,1885000,00,0.00,N,5,-310,
20250121,4800,4700,4800,4400,50,232300,00,0.00,N,2,400,
20250120,4400,4795,4795,4400,12,54195,00,0.00,N,5,-400,
20250117,4800,4890,4890,4500,158,754090,00,0.00,N,5,-75,
20250116,4875,4865,4875,4865,40,194850,00,0.00,N,5,-10,
20250115,4885,4880,4885,4880,2,9765,00,0.00,N,2,5,
20250114,4880,4880,4880,4880,0,0,00,0.00,N,3,0,
20250113,4880,4880,4880,4880,0,0,00,0.00,N,3,0,
20250110,4880,4880,4880,4880,0,0,00,0.00,N,3,-15,
20250109,4895,4895,4895,4600,24,113570,00,0.00,N,2,5,
20250108,4890,4890,4890,4890,70,342300,00,0.00,N,2,115,
20250107,4775,4770,4775,4770,40,190950,00,0.00,N,5,-25,
20250106,4800,4440,4800,4440,433,1963320,00,0.00,N,2,330,
20250103,4470,4300,4470,4300,40,178630,00,0.00,N,2,270,
20250102,4200,4200,4200,4200,297,1247400,00,0.00,N,2,65,
20241230,4135,4135,4135,4135,0,0,00,0.00,N,3,-10,
20241227,4145,4145,4145,4145,1,4145,02,0.00,N,5,-45,
20241226,4190,4190,4190,4190,0,0,00,0.00,N,3,0,
20241224,4190,4200,4200,3555,431,1594275,00,0.00,N,2,10,
20241223,4180,4180,4180,4180,0,0,00,0.00,N,3,-10,
20241220,4190,4370,4370,3650,85,338320,00,0.00,N,5,-10,
20241219,4200,4200,4200,4200,10,42000,00,0.00,N,5,-185,
20241218,4385,4400,4400,4385,773,3399620,00,0.00,N,2,95,
20241217,4290,4290,4395,4005,139,607410,00,0.00,N,3,0,
20241216,4290,4200,4295,4100,150,640705,00,0.00,N,2,165,
20241213,4125,4700,4850,4125,4991,20980370,00,0.00,N,4,-725,
20241212,4850,4870,4870,4850,7,33990,00,0.00,N,5,-20,
20241211,4870,4890,4900,4605,96,461805,00,0.00,N,5,-20,
20241210,4890,5010,5400,4890,658,3408310,00,0.00,N,5,-300,
20241209,5190,5810,5810,5190,691,3709860,00,0.00,N,4,-910,
20241206,6100,6100,6100,6100,0,0,00,0.00,N,3,-20,
20241205,6120,6130,6130,5800,72,437330,00,0.00,N,5,-60,
20241204,6180,6180,6180,6180,1,6180,00,0.00,N,3,0,
20241203,6180,6180,6180,6110,6,36800,00,0.00,N,2,50,
20241202,6130,6400,6400,6000,627,3780130,00,0.00,N,5,-210,
20241129,6340,6800,6800,6000,2224,13681700,00,0.00,N,5,-260,
20241128,6600,6800,6800,5970,2440,14880200,00,0.00,N,5,-90,
20241127,6690,6190,6690,5950,1276,7811630,00,0.00,N,5,-310,
20241126,7000,7460,7460,6070,842,5222930,00,0.00,N,5,-130,
20241125,7130,7130,7130,7130,1,7130,00,0.00,N,1,930,
20241122,6200,6200,6200,6200,1,6200,00,0.00,N,2,200,
20241121,6000,6200,6200,5800,33,196200,00,0.00,N,3,0,
20241120,6000,6200,6200,6000,2,12200,00,0.00,N,5,-140,
20241119,6140,6170,6170,6000,24,145990,00,0.00,N,5,-30,
20241118,6170,6200,6390,6170,29,180310,00,0.00,N,5,-20,
20241115,6190,6190,6190,6190,11,68090,00,0.00,N,2,60,
20241114,6130,6130,6130,5800,3,18060,00,0.00,N,5,-10,
20241113,6140,6140,6140,6140,0,0,00,0.00,N,3,-10,
20241112,6150,6400,6400,5610,1570,9145810,00,0.00,N,5,-450,
20241111,6600,6600,6600,6000,73,461770,00,0.00,N,2,200,
20241108,6400,6400,6400,6400,45,288000,00,0.00,N,2,260,
20241107,6140,6140,6140,6140,10,61400,00,0.00,N,5,-50,
20241106,6190,6190,6190,6190,1,6190,00,0.00,N,2,20,
20241105,6170,6200,6200,6170,2,12370,00,0.00,N,3,0,
20241104,6170,6170,6170,6170,15,92550,00,0.00,N,5,-10,
20241101,6180,6390,6390,6000,242,1457380,00,0.00,N,5,-20,
20241031,6200,6190,6600,6190,230,1428320,00,0.00,N,5,-190,
20241030,6390,6390,6390,6390,1,6390,00,0.00,N,5,-10,
20241029,6400,6400,6400,6400,1,6400,00,0.00,N,2,20,
20241028,6380,6390,6390,6380,76,484890,00,0.00,N,2,190,
20241025,6190,6100,6200,6050,540,3273640,00,0.00,N,5,-110,
20241024,6300,6300,6300,6300,0,0,00,0.00,N,3,0,
20241023,6300,6350,6350,6150,17,106400,00,0.00,N,5,-90,
20241022,6390,6400,6600,6000,962,6016690,00,0.00,N,5,-410,
20241021,6800,6800,6800,6800,59,401200,00,0.00,N,2,610,
20241018,6190,6190,6190,6190,0,0,00,0.00,N,3,-10,
20241017,6200,6050,6390,6000,314,1942540,00,0.00,N,5,-180,
20241016,6380,6070,6390,6070,16,101480,00,0.00,N,2,180,
20241015,6200,6200,6200,6200,16,99200,00,0.00,N,3,0,
20241014,6200,6200,6200,6200,86,533200,00,0.00,N,3,0,
20241011,6200,6000,6200,5640,222,1325960,00,0.00,N,3,0,
20241010,6200,6230,6230,6200,23,142880,00,0.00,N,5,-350,
20241008,6550,6200,6550,6200,51,330390,00,0.00,N,2,360,
20241007,6190,6190,6190,6190,0,0,00,0.00,N,3,0,
20241004,6190,6190,6190,6190,66,408540,00,0.00,N,5,-200,
20241002,6390,6390,6390,6390,1,6390,00,0.00,N,2,190,
20240930,6200,6080,6200,6000,678,4090940,00,0.00,N,5,-190,
20240927,6390,6200,6400,6200,1015,6363790,00,0.00,N,5,-10,
20240926,6400,6380,6400,6200,518,3310360,00,0.00,N,2,10,
20240925,6390,6210,6400,6200,871,5409060,00,0.00,N,5,-200,
20240924,6590,6210,6590,6000,979,6291690,00,0.00,N,2,190,
20240923,6400,6200,6790,6200,377,2405190,00,0.00,N,5,-380,
20240920,6780,6400,6780,5860,779,4824390,00,0.00,N,5,-20,
20240919,6800,6210,6800,6150,926,5737750,00,0.00,N,5,-190,
20240913,6990,6600,6990,6200,333,2210270,00,0.00,N,2,190,
20240912,6800,6180,6800,6180,280,1896560,00,0.00,N,2,620,
20240911,6180,6180,6180,6180,0,0,00,0.00,N,3,-10,
20240910,6190,6190,6190,6190,1,6190,00,0.00,N,2,50,
20240909,6140,6140,6140,6140,1,6140,00,0.00,N,5,-50,
20240906,6190,6190,6190,6190,1,6190,00,0.00,N,2,90,
20240905,6100,6100,6100,6100,0,0,00,0.00,N,3,0,
20240904,6100,6100,6100,6100,0,0,00,0.00,N,3,-90,
20240903,6190,6190,6190,6190,30,185700,00,0.00,N,5,-10,
20240902,6200,6390,6400,6000,253,1531500,00,0.00,N,5,-200,
20240830,6400,6190,6400,6190,228,1413350,00,0.00,N,2,200,
20240829,6200,6200,6200,6200,0,0,00,0.00,N,3,0,
20240828,6200,6200,6280,5650,1681,10259010,00,0.00,N,5,-390,
20240827,6590,6590,6590,6400,102,653750,00,0.00,N,5,-10,
20240826,6600,6790,7000,6070,593,3884390,00,0.00,N,5,-180,
20240823,6780,6800,6970,6010,1316,8651640,00,0.00,N,5,-210,
20240822,6990,7200,7200,6990,900,6363120,00,0.00,N,5,-600,
20240821,7590,7400,7590,7000,1817,13258020,00,0.00,N,5,-50,
20240820,7640,7800,7800,7010,2238,16640030,00,0.00,N,5,-400,
20240819,8040,8040,8040,8040,9,72360,00,0.00,N,5,-60,
20240816,8100,8150,8150,8100,25,202610,00,0.00,N,5,-80,
20240814,8180,8190,8190,8180,12,98190,00,0.00,N,5,-20,
20240813,8200,8570,8570,7800,17,137940,00,0.00,N,5,-380,
20240812,8580,8600,8800,7600,257,2085720,00,0.00,N,5,-310,
20240809,8890,8390,8890,6880,2398,18006770,00,0.00,N,2,800,
20240808,8090,8200,8200,8090,26,210560,00,0.00,N,2,100,
20240807,7990,8190,8190,7800,94,751580,00,0.00,N,3,0,
20240806,7990,7990,7990,7990,8,63920,00,0.00,N,5,-10,
20240805,8000,8380,8380,8000,17,136760,00,0.00,N,5,-390,
20240802,8390,8390,8390,8390,1,8390,00,0.00,N,2,190,
20240801,8200,8200,8200,8200,4,32800,00,0.00,N,3,0,
20240731,8200,8480,8480,8200,30,247680,00,0.00,N,5,-290,
20240730,8490,8570,8570,8480,17,144400,00,0.00,N,5,-70,
20240729,8560,8590,8590,8560,24,205520,00,0.00,N,5,-10,
20240726,8570,8590,8600,8200,8,68320,00,0.00,N,2,70,
20240725,8500,8500,8500,8500,105,892500,00,0.00,N,5,-90,
20240724,8590,8600,8600,8200,12,102700,00,0.00,N,2,190,
20240723,8400,8800,8800,8010,331,2748990,00,0.00,N,5,-600,
20240722,9000,9000,9000,9000,5,45000,00,0.00,N,5,-200,
20240719,9200,8610,9200,8400,196,1684700,00,0.00,N,2,300,
20240718,8900,8900,8900,8800,19,168600,00,0.00,N,3,0,
20240717,8900,8990,8990,8900,62,553600,00,0.00,N,5,-100,
20240716,9000,9000,9000,9000,10,90000,00,0.00,N,3,0,
20240715,9000,9180,9180,9000,35,316800,00,0.00,N,5,-200,
20240712,9200,9000,9400,9000,41,371800,00,0.00,N,2,200,
20240711,9000,9390,9390,9000,89,830860,00,0.00,N,5,-400,
20240710,9400,9350,9400,8810,1203,10901760,00,0.00,N,2,50,
20240709,9350,9350,9350,9350,2,18700,00,0.00,N,3,0,
20240708,9350,9360,9360,9350,41,383360,00,0.00,N,5,-10,
20240705,9360,9400,9400,9360,26,243520,00,0.00,N,5,-40,
20240704,9400,9400,9400,9400,0,0,00,0.00,N,3,0,
20240703,9400,9400,9400,9400,10,94000,00,0.00,N,3,0,
20240702,9400,9400,9400,9400,3,28200,00,0.00,N,3,0,
20240701,9400,9400,9400,9400,149,1400600,00,0.00,N,3,0,
20240628,9400,9400,9400,9400,118,1109200,00,0.00,N,3,0,
20240627,9400,9800,9800,9200,55,526400,00,0.00,N,5,-400,
20240626,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240625,9800,9800,9800,9800,1,9800,00,0.00,N,2,200,
20240624,9600,9800,9800,9600,36,346600,00,0.00,N,5,-190,
20240621,9790,9790,9790,9790,8,78320,00,0.00,N,3,0,
20240620,9790,9790,9790,9790,56,548240,00,0.00,N,3,0,
20240619,9790,9790,9790,9790,0,0,00,0.00,N,3,0,
20240618,9790,9790,9790,9790,5,48950,00,0.00,N,3,0,
20240617,9790,9600,9790,9600,46,448750,00,0.00,N,2,190,
20240614,9600,9600,9600,9600,5,48000,00,0.00,N,5,-250,
20240613,9850,9600,9850,9600,78,750050,00,0.00,N,5,-100,
20240612,9950,9950,9950,9950,0,0,00,0.00,N,3,0,
20240611,9950,9800,9950,9800,15,148500,00,0.00,N,2,250,
20240610,9700,9700,9700,9700,153,1484100,00,0.00,N,2,10,
20240607,9690,9700,9700,9690,1020,9884000,00,0.00,N,3,0,
20240605,9690,9800,9800,9690,5,48560,00,0.00,N,5,-110,
20240604,9800,9800,9800,9800,1,9800,00,0.00,N,2,10,
20240603,9790,9790,9790,9790,1,9790,00,0.00,N,2,190,
20240531,9600,9890,9890,9600,27,264420,00,0.00,N,5,-300,
20240530,9900,9400,9900,9200,336,3253900,00,0.00,N,2,500,
20240529,9400,9190,9400,9000,30,275840,00,0.00,N,2,210,
20240528,9190,9590,9800,8400,575,5055900,00,0.00,N,5,-210,
20240527,9400,10000,10000,9200,340,3208750,00,0.00,N,5,-600,
20240524,10000,10000,10000,10000,2,20000,00,0.00,N,3,0,
20240523,10000,10000,10000,10000,101,1010000,00,0.00,N,3,0,
20240522,10000,10000,10000,10000,1,10000,00,0.00,N,3,0,
20240521,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
20240520,10000,10000,10000,10000,505,5050000,00,0.00,N,3,0,
20240517,10000,9800,10000,9800,2,19800,00,0.00,N,3,0,
20240516,10000,9900,10400,9900,97,969200,00,0.00,N,3,0,
20240514,10000,10000,10000,10000,150,1500000,00,0.00,N,3,0,
20240513,10000,10000,10000,10000,150,1500000,00,0.00,N,2,10,
20240510,9990,10000,10000,9990,150,1499500,00,0.00,N,5,-10,
20240509,10000,9800,10000,9800,52,517600,00,0.00,N,2,550,
20240508,9450,10000,10000,9410,682,6711720,00,0.00,N,5,-540,
20240507,9990,9990,9990,9990,94,939060,00,0.00,N,3,0,
20240503,9990,9990,9990,9990,423,4225770,00,0.00,N,5,-10,
20240502,10000,9990,10000,9500,1325,12937600,00,0.00,N,2,10,
20240430,9990,9590,10000,9500,752,7444260,00,0.00,N,2,590,
20240429,9400,9600,9990,9000,896,8488460,00,0.00,N,5,-600,
20240426,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
20240425,10000,10000,10000,9800,7,69000,00,0.00,N,3,0,
20240424,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
20240423,10000,10000,10000,9800,13,129400,00,0.00,N,2,200,
20240422,9800,9600,9800,9600,298,2897400,00,0.00,N,5,-200,
20240419,10000,8510,10980,8510,294,2803900,00,0.00,N,3,0,
20240418,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
20240417,10000,10000,10000,10000,0,0,00,0.00,N,3,-490,
20240416,10490,9810,10490,9810,11,114030,00,0.00,N,3,0,
20240415,10490,10490,10490,10490,56,587440,00,0.00,N,2,690,
20240412,9800,9810,9810,9600,812,7830800,00,0.00,N,5,-200,
20240411,10000,10500,10500,10000,65,651000,00,0.00,N,5,-500,
20240409,10500,10880,10950,10480,1491,15722800,00,0.00,N,5,-380,
20240408,10880,10880,10880,10880,11,119680,00,0.00,N,5,-90,
20240405,10970,10780,10970,10770,215,2319080,00,0.00,N,2,190,
20240404,10780,10000,10780,9800,954,9364420,00,0.00,N,5,-210,
20240403,10990,10500,10990,10500,52,570990,00,0.00,N,5,-10,
20240402,11000,10000,11000,9610,457,4649890,00,0.00,N,2,570,
20240401,10430,10000,10430,10000,19,197310,00,0.00,N,2,430,
20240329,10000,10000,10000,9850,282,2793830,00,0.00,N,5,-500,
20240328,10500,10010,10500,9870,4090,40611630,00,0.00,N,2,500,
20240327,10000,10200,10200,10000,1389,13910000,00,0.00,N,5,-280,
20240326,10280,10510,10510,10080,1017,10320170,00,0.00,N,5,-520,
20240325,10800,10800,10800,10800,0,0,00,0.00,N,3,-50,
20240322,10850,10750,10850,10550,254,2724580,00,0.00,N,5,-50,
20240321,10900,10970,10970,10900,9,98240,00,0.00,N,2,120,
20240320,10780,11000,11200,10600,1988,21520900,00,0.00,N,5,-420,
20240319,11200,11200,11200,11030,257,2878180,00,0.00,N,5,-290,
20240318,11490,11500,11500,11490,787,9046750,00,0.00,N,5,-510,
20240315,12000,10500,12000,10000,3355,36490000,00,0.00,N,2,1100,
20240314,10900,11000,11000,10490,2379,25307650,00,0.00,N,5,-100,
20240313,11000,12000,12000,11000,512,5668000,00,0.00,N,5,-380,
20240312,11380,11600,11600,11380,117,1341260,00,0.00,N,5,-220,
20240311,11600,11800,11800,11600,877,10258000,00,0.00,N,5,-100,
20240308,11700,11800,11800,11700,383,4510000,00,0.00,N,5,-100,
20240307,11800,11880,11880,11100,2126,24371900,00,0.00,N,5,-80,
20240306,11880,12000,12040,11880,492,5891550,00,0.00,N,5,-160,
20240305,12040,11800,12040,11100,3263,36981180,00,0.00,N,2,60,
20240304,11980,12050,12050,11740,589,7033050,00,0.00,N,5,-70,
20240229,12050,12210,12400,12000,1193,14552800,00,0.00,N,5,-150,
20240228,12200,12400,12400,12200,2028,24951500,00,0.00,N,5,-190,
20240227,12390,12400,12400,12010,1959,24228440,00,0.00,N,5,-110,
20240226,12500,12700,12700,12490,510,6375700,00,0.00,N,5,-200,
20240223,12700,13200,13200,12400,4176,53728200,00,0.00,N,5,-500,
20240222,13200,12210,13200,12210,762,9848520,00,0.00,N,2,990,
20240221,12210,12900,12900,12200,1395,17167060,00,0.00,N,5,-470,
20240220,12680,12690,12700,12310,292,3700780,00,0.00,N,5,-10,
20240219,12690,12990,12990,12130,251,3177190,00,0.00,N,5,-10,
20240216,12700,12080,12900,12080,562,7048320,00,0.00,N,2,10,
20240215,12690,12160,12690,12150,498,6242350,00,0.00,N,2,190,
20240214,12500,12500,14500,11800,4512,57010120,00,0.00,N,5,-900,
20240213,13400,12880,13400,12880,139,1799800,00,0.00,N,2,500,
20240208,12900,12500,13200,11760,2506,31970870,00,0.00,N,2,420,
20240207,12480,11650,12500,11650,471,5747370,00,0.00,N,2,80,
20240206,12400,12490,12490,11520,432,5308200,00,0.00,N,5,-100,
20240205,12500,12410,12500,12410,90,1123440,00,0.00,N,2,90,
20240202,12410,12000,12410,12000,71,880700,00,0.00,N,5,-90,
20240201,12500,12500,12500,12500,100,1250000,00,0.00,N,2,110,
20240131,12390,12380,12390,12380,151,1870790,00,0.00,N,3,0,
20240130,12390,11900,12390,11900,197,2403100,00,0.00,N,2,90,
20240129,12300,12300,12300,12300,41,504300,00,0.00,N,2,430,
20240126,11870,11900,11900,11550,524,6176390,00,0.00,N,5,-100,
20240125,11970,11970,11970,11970,141,1687770,00,0.00,N,5,-100,
20240124,12070,12300,12310,11530,704,8233340,00,0.00,N,5,-230,
20240123,12300,12100,12300,11720,803,9660100,00,0.00,N,5,-100,
20240122,12400,12400,12400,12400,0,0,00,0.00,N,3,-400,
20240119,12800,12000,12800,11400,2624,30930460,00,0.00,N,5,-190,
20240118,12990,11000,12990,10150,2447,28370320,00,0.00,N,2,1490,
20240117,11500,12000,12000,11500,22,258000,00,0.00,N,5,-400,
20240116,11900,11500,11900,11500,688,8147200,00,0.00,N,5,-90,
20240115,11990,12000,12000,11530,2112,25032620,00,0.00,N,5,-810,
20240112,12800,12000,12800,11550,1398,16906880,00,0.00,N,5,-190,
20240111,12990,13000,13000,11520,2524,31830970,00,0.00,N,5,-510,
20240110,13500,11000,14000,11000,3836,42755350,00,0.00,N,2,1000,
20240109,12500,12000,12750,11360,1144,13658000,00,0.00,N,5,-300,
20240108,12800,12000,12800,12000,23,278100,00,0.00,N,2,800,
20240105,12000,11500,12000,11160,338,3939120,00,0.00,N,5,-200,
20240104,12200,12500,12500,11360,1076,12612540,00,0.00,N,5,-990,
20240103,13190,13190,13190,13190,12,158280,00,0.00,N,2,700,
20240102,12490,11500,12490,11140,805,9318150,00,0.00,N,3,0,
20231228,12490,11100,12490,11100,931,10696110,00,0.00,N,5,-10,
20231227,12500,12150,12500,11010,1438,17599300,02,0.00,N,2,350,
20231226,12150,11900,12150,10900,838,9573960,00,0.00,N,2,250,
20231222,11900,11000,11900,10900,1076,12209610,00,0.00,N,3,0,
20231221,11900,11290,11900,10830,433,5038380,00,0.00,N,2,1240,
20231220,10660,11500,12100,10650,1116,11985910,00,0.00,N,5,-1490,
20231219,12150,11500,12150,11460,229,2705780,00,0.00,N,2,150,
20231218,12000,11500,12000,10510,1842,19871240,00,0.00,N,3,0,
20231215,12000,12000,12000,12000,0,0,00,0.00,N,3,-150,
20231214,12150,12000,12150,12000,85,1030750,00,0.00,N,2,250,
20231213,11900,11900,11900,11900,0,0,00,0.00,N,3,0,
20231212,11900,11000,12000,11000,424,4685300,00,0.00,N,2,100,
20231211,11800,11800,11800,11800,11,129800,00,0.00,N,5,-100,
20231208,11900,11500,11900,11200,60,685600,00,0.00,N,5,-100,
20231207,12000,12000,12000,12000,0,0,00,0.00,N,3,-110,
20231206,12110,12110,12110,12110,11,133210,00,0.00,N,5,-30,
20231205,12140,11500,12190,10450,623,6926120,00,0.00,N,5,-150,
20231204,12290,11800,12290,11600,86,1016640,00,0.00,N,5,-70,
20231201,12360,12000,12360,12000,48,586080,00,0.00,N,5,-40,
20231130,12400,12500,13000,11500,50,617090,00,0.00,N,2,20,
20231129,12380,11990,12380,11990,102,1231180,00,0.00,N,2,390,
20231128,11990,11060,12000,11000,1339,15192990,00,0.00,N,2,940,
20231127,11050,10550,11500,10550,476,5293550,00,0.00,N,5,-450,
20231124,11500,12000,12000,11500,441,5286300,00,0.00,N,5,-480,
20231123,11980,11500,11980,11120,346,4052460,00,0.00,N,5,-20,
20231122,12000,11500,12390,11010,1372,15654530,00,0.00,N,5,-400,
20231121,12400,11490,12400,11490,483,5589550,00,0.00,N,2,400,
20231120,12000,11010,12000,11000,591,6702020,00,0.00,N,2,500,
20231117,11500,11000,11500,11000,255,2905000,00,0.00,N,2,10,
20231116,11490,11500,11500,11010,387,4299990,00,0.00,N,5,-470,
20231115,11960,11970,11970,11000,1619,18200260,00,0.00,N,5,-10,
20231114,11970,11970,11970,11970,650,7780500,00,0.00,N,3,0,
20231113,11970,11000,11970,11000,1450,16173860,00,0.00,N,3,0,
20231110,11970,11500,11980,10500,177,2042260,00,0.00,N,5,-30,
20231109,12000,11000,12000,11000,78,925000,00,0.00,N,2,500,
20231108,11500,11200,11500,11000,1414,15939900,00,0.00,N,2,300,
20231107,11200,11480,11480,11200,142,1629600,00,0.00,N,5,-290,
20231106,11490,11500,11500,11490,119,1367410,00,0.00,N,5,-10,
20231103,11500,11950,11950,11500,345,4005300,00,0.00,N,5,-420,
20231102,11920,12000,13000,11920,33,399320,00,0.00,N,5,-70,
20231101,11990,11990,11990,11990,8,95920,00,0.00,N,2,10,
20231031,11980,11980,11980,11980,0,0,00,0.00,N,3,-10,
20231030,11990,11990,11990,11990,2,23980,00,0.00,N,2,10,
20231027,11980,11980,11980,11980,108,1293840,00,0.00,N,5,-20,
20231026,12000,12000,13500,11500,370,4271400,00,0.00,N,2,100,
20231025,11900,11500,12000,11000,1360,15185640,00,0.00,N,5,-100,
20231024,12000,11500,12200,11500,372,4379700,00,0.00,N,5,-200,
20231023,12200,11500,12400,11500,208,2536600,00,0.00,N,5,-200,
20231020,12400,12000,12500,11500,1670,19377500,00,0.00,N,2,840,
20231019,11560,11560,11560,11560,480,5548800,00,0.00,N,5,-240,
20231018,11800,11990,11990,11010,855,9555710,00,0.00,N,5,-190,
20231017,11990,12500,13000,10610,537,5977860,00,0.00,N,5,-110,
20231016,12100,12100,12100,12100,12,145200,00,0.00,N,3,0,
20231013,12100,11600,12100,10500,721,7969480,00,0.00,N,5,-100,
20231012,12200,11400,12200,11400,664,7585600,00,0.00,N,2,800,
20231011,11400,11000,11400,10510,711,7803040,00,0.00,N,2,400,
20231010,11000,11000,11500,10500,1606,17250250,00,0.00,N,3,0,
20231006,11000,11800,11800,11000,992,11051300,00,0.00,N,5,-1000,
20231005,12000,12370,12370,11050,3392,40192450,00,0.00,N,5,-400,
20231004,12400,11500,12400,11000,1227,14245050,00,0.00,N,5,-90,
20230927,12490,12000,12500,12000,76,931820,00,0.00,N,5,-10,
20230926,12500,12500,13000,12000,324,4033900,00,0.00,N,2,100,
20230925,12400,12500,12500,11500,493,6020050,00,0.00,N,2,400,
20230922,12000,13500,13500,12000,229,2897300,00,0.00,N,5,-1500,
20230921,13500,13500,13900,13400,1144,15451700,00,0.00,N,2,200,
20230920,13300,13000,13300,13000,263,3445100,00,0.00,N,2,300,
20230919,13000,12700,13000,12550,1050,13367800,00,0.00,N,2,300,
20230918,12700,12550,12800,12500,545,6820000,00,0.00,N,2,200,
20230915,12500,12550,12550,12310,3141,39103290,00,0.00,N,2,10,
20230914,12490,11960,12500,11960,4862,60413420,00,0.00,N,2,590,
20230913,11900,11500,12000,11500,192,2276940,00,0.00,N,2,480,
20230912,11420,11500,11500,11000,26,295200,00,0.00,N,2,120,
20230911,11300,11300,11300,11000,522,5808000,00,0.00,N,2,300,
20230908,11000,11000,12400,10800,1615,17756270,00,0.00,N,2,200,
20230907,10800,10900,11000,10800,100,1086000,00,0.00,N,2,100,
20230906,10700,10900,10900,10440,203,2160260,00,0.00,N,3,0,
20230905,10700,11000,11000,10200,3214,34137790,00,0.00,N,5,-300,
20230904,11000,10500,11000,10500,1282,13478500,00,0.00,N,2,500,
20230901,10500,11000,11500,9900,5626,58305760,00,0.00,N,3,0,
20230831,10500,10500,10500,10500,0,0,00,0.00,N,3,-400,
20230830,10900,11000,11000,10200,1131,11844800,00,0.00,N,5,-100,
20230829,11000,11500,12800,10500,208,2194100,00,0.00,N,5,-400,
20230828,11400,12800,12800,11000,703,7735600,00,0.00,N,5,-100,
20230825,11500,11500,12000,10200,810,8862720,00,0.00,N,5,-500,
20230824,12000,12500,13500,12000,109,1313000,00,0.00,N,5,-350,
20230823,12350,11600,12350,10720,218,2356640,00,0.00,N,5,-100,
20230822,12450,13000,13000,11000,616,7098150,00,0.00,N,5,-250,
20230821,12700,12500,12800,12000,264,3220500,00,0.00,N,2,700,
20230818,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
20230817,12000,11490,13000,11490,265,3184750,00,0.00,N,3,0,
20230816,12000,11000,12000,11000,219,2471050,00,0.00,N,3,0,
20230814,12000,12000,12000,11500,672,8003100,00,0.00,N,3,0,
20230811,12000,12000,12000,11990,2036,24426290,00,0.00,N,3,0,
20230810,12000,12000,12000,12000,18,216000,00,0.00,N,3,0,
20230809,12000,11800,12000,11750,1465,17335000,00,0.00,N,3,0,
20230808,12000,12000,12000,12000,1,12000,00,0.00,N,5,-350,
20230807,12350,11600,12350,11600,602,6984700,00,0.00,N,5,-50,
20230804,12400,12300,12500,11520,1979,23363000,00,0.00,N,5,-780,
20230803,13180,13340,13340,12500,600,7778810,00,0.00,N,2,190,
20230802,12990,11750,13510,11750,487,6551780,00,0.00,N,2,1240,
20230801,11750,11750,11760,10500,2355,26211920,00,0.00,N,3,0,
20230731,11750,12650,12650,11740,2188,25835200,00,0.00,N,5,-900,
20230728,12650,12900,12900,12500,1370,17437800,00,0.00,N,5,-300,
20230727,12950,12950,12950,11940,2657,32536750,00,0.00,N,2,560,
20230726,12390,12000,13130,10500,1311,15953850,00,0.00,N,2,970,
20230725,11420,11550,11550,11420,1023,11729590,00,0.00,N,5,-580,
20230724,12000,12100,12100,12000,3419,41176000,00,0.00,N,5,-500,
20230721,12500,12900,12900,12030,4338,53901800,00,0.00,N,5,-490,
20230720,12990,12990,13000,12500,3368,43706400,00,0.00,N,5,-10,
20230719,13000,11500,13100,11500,1567,20178000,00,0.00,N,3,0,
20230718,13000,13000,13000,13000,101,1313000,00,0.00,N,5,-500,
20230717,13500,13500,13700,12000,3976,50876300,00,0.00,N,2,400,
20230714,13100,11500,13200,11500,1385,18033300,00,0.00,N,2,1600,
20230713,11500,12000,12000,11000,403,4634500,00,0.00,N,2,490,
20230712,11010,11200,11610,11010,3255,37767210,00,0.00,N,2,900,
20230711,10110,9000,10120,9000,3012,29995640,00,0.00,N,2,1310,
20230710,8800,8800,8800,8490,955,8109500,00,0.00,N,2,200,
20230707,8600,8600,8600,8600,3709,31897400,00,0.00,N,3,0,
20230706,8600,8600,8600,8400,1263,10711600,00,0.00,N,3,0,
20230705,8600,8600,8600,8600,351,3018600,00,0.00,N,3,0,
20230704,8600,8600,8600,8600,148,1272800,00,0.00,N,2,200,
20230703,8400,8400,8400,8390,919,7719340,00,0.00,N,3,0,
20230630,8400,8400,8400,8400,5,42000,00,0.00,N,3,0,
20230629,8400,8400,8410,7200,116,925810,00,0.00,N,2,200,
20230628,8200,8200,8200,8200,35,287000,00,0.00,N,2,150,
20230627,8050,8060,8060,8050,203,1634700,00,0.00,N,5,-150,
20230626,8200,8200,8200,8030,1886,15258730,00,0.00,N,3,0,
20230623,8200,8190,8200,8110,1001,8158200,00,0.00,N,2,200,
20230622,8000,8000,8000,8000,4422,35376000,00,0.00,N,2,200,
20230621,7800,7800,7800,7800,1,7800,00,0.00,N,5,-300,
20230620,8100,8100,8100,8100,31,251100,00,0.00,N,2,100,
20230619,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
20230616,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
20230615,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
20230614,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
20230613,8000,8000,8000,8000,10,80000,00,0.00,N,3,0,
20230612,8000,8200,8200,8000,101,808200,00,0.00,N,3,0,
20230609,8000,8000,8000,8000,203,1624000,00,0.00,N,3,0,
20230608,8000,7900,8000,7900,414,3311000,00,0.00,N,2,200,
20230607,7800,7800,7800,7800,0,0,00,0.00,N,3,0,
20230605,7800,7800,7800,7800,5,39000,00,0.00,N,5,-200,
20230602,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
20230601,8000,8000,8000,8000,0,0,00,0.00,N,3,0,
20230531,8000,8000,8000,8000,100,800000,00,0.00,N,3,0,
20230530,8000,7600,8000,7540,6252,47946650,00,0.00,N,2,450,
20230526,7550,7200,7550,7200,3,21950,00,0.00,N,3,0,
20230525,7550,7200,7550,7200,1798,13270610,00,0.00,N,2,20,
20230524,7530,7600,7600,7200,852,6420300,00,0.00,N,2,40,
20230523,7490,6990,7600,6990,778,5717440,00,0.00,N,2,880,
20230522,6610,6770,7000,6600,1517,10308650,00,0.00,N,5,-190,
20230519,6800,6590,6800,6590,1350,8909200,00,0.00,N,2,200,
20230518,6600,6600,6600,6600,1,6600,00,0.00,N,2,100,
20230517,6500,6390,6500,6390,529,3400620,00,0.00,N,2,100,
20230516,6400,6400,6400,6400,1,6400,00,0.00,N,2,200,
20230515,6200,6200,6200,6200,112,694400,00,0.00,N,5,-350,
20230512,6550,6200,6550,6000,309,1998150,00,0.00,N,2,100,
20230511,6450,6570,6570,6450,201,1296570,00,0.00,N,3,0,
20230510,6450,6450,6450,6450,1502,9687900,00,0.00,N,2,50,
20230509,6400,6400,6400,6400,1220,7808000,00,0.00,N,2,10,
20230508,6390,6390,6390,6390,0,0,00,0.00,N,3,-10,
20230504,6400,6400,6400,6200,35,222000,00,0.00,N,3,0,
20230503,6400,6000,6400,6000,8,50400,00,0.00,N,2,200,
20230502,6200,6200,6200,6200,301,1866200,00,0.00,N,2,110,
20230428,6090,6000,6090,6000,600,3608100,00,0.00,N,2,90,
20230427,6000,6000,6000,6000,1,6000,00,0.00,N,2,70,
20230426,5930,5930,5930,5930,0,0,00,0.00,N,3,0,
20230425,5930,5930,5930,5930,57,338010,00,0.00,N,5,-70,
20230424,6000,6000,6000,5600,3,17600,00,0.00,N,2,150,
20230421,5850,5850,5850,5850,0,0,00,0.00,N,3,-140,
20230420,5990,6100,6100,5600,433,2615340,00,0.00,N,2,590,
20230419,5400,4795,5500,4795,391,2069230,00,0.00,N,2,605,
20230418,4795,4695,4795,4690,139,652705,00,0.00,N,2,100,
20230417,4695,4595,4695,4000,123,539320,00,0.00,N,2,295,
20230414,4400,4195,4700,4195,422,1807790,00,0.00,N,2,265,
20230413,4135,4135,4135,4135,0,0,00,0.00,N,3,0,
20230412,4135,4100,4135,4100,77,315805,00,0.00,N,5,-5,
20230411,4140,4095,4145,3825,1470,6034765,00,0.00,N,5,-155,
20230410,4295,4700,4700,3550,4712,16778895,00,0.00,N,2,200,
20230407,4095,3810,4095,3810,3,11715,00,0.00,N,3,0,
20230406,4095,4095,4095,4095,1,4095,00,0.00,N,2,195,
20230405,3900,4095,4100,3900,30,120950,00,0.00,N,5,-200,
20230404,4100,3995,4100,3995,41,164950,00,0.00,N,3,0,
20230403,4100,4195,4195,3705,2453,10267830,00,0.00,N,5,-95,
20230331,4195,3900,4590,3900,1645,6615705,00,0.00,N,2,200,
20230330,3995,4000,4000,3700,2317,8707000,00,0.00,N,2,295,
20230329,3700,3600,4000,3595,473,1802280,00,0.00,N,2,200,
20230328,3500,3300,3500,3300,293,968900,00,0.00,N,3,0,
20230327,3500,3100,3500,3005,1681,5189950,00,0.00,N,2,105,
20230324,3395,3600,3600,3200,928,3147865,00,0.00,N,2,95,
20230323,3300,3400,3700,3100,446,1482600,00,0.00,N,5,-200,
20230322,3500,3600,3895,3210,241,784995,00,0.00,N,5,-270,
20230321,3770,3770,3770,3770,12,45240,00,0.00,N,5,-40,
20230320,3810,3810,3810,3810,1,3810,00,0.00,N,5,-5,
20230317,3815,3815,3815,3815,1,3815,00,0.00,N,5,-40,
20230316,3855,3855,3855,3855,0,0,00,0.00,N,3,-45,
20230315,3900,3900,3900,3900,1,3900,00,0.00,N,2,200,
20230314,3700,3700,3700,3700,222,821400,00,0.00,N,5,-285,
20230313,3985,3985,3985,3985,0,0,00,0.00,N,3,-15,
20230310,4000,3700,4000,3700,4,15100,00,0.00,N,2,15,
20230309,3985,3985,3985,3985,2,7970,00,0.00,N,5,-5,
20230308,3990,3995,3995,3990,3,11975,00,0.00,N,2,90,
20230307,3900,3900,3995,3895,81,321295,00,0.00,N,2,110,
20230306,3790,3795,3795,3790,85,322175,00,0.00,N,5,-5,
20230303,3795,3800,3900,3795,1369,5196065,00,0.00,N,3,0,
20230302,3795,3595,3795,3580,485,1749490,00,0.00,N,2,300,
20230228,3495,3195,3600,3195,155,507945,00,0.00,N,2,300,
20230227,3195,3195,3195,3195,0,0,00,0.00,N,3,0,
20230224,3195,3100,3195,3080,601,1851215,00,0.00,N,2,95,
20230223,3100,3100,3100,3050,2943,9076300,00,0.00,N,3,0,
20230222,3100,3100,3100,3100,0,0,00,0.00,N,3,0,
20230221,3100,3295,3295,3015,340,1063220,00,0.00,N,5,-195,
20230220,3295,3295,3295,3295,1,3295,00,0.00,N,5,-100,
20230217,3395,3000,3395,3000,1961,5893100,00,0.00,N,2,200,
20230216,3195,3195,3195,3195,0,0,00,0.00,N,3,0,
20230215,3195,3195,3195,3195,1,3195,00,0.00,N,3,0,
20230214,3195,3195,3195,3195,807,2578365,00,0.00,N,2,5,
20230213,3190,3175,3190,3175,242,769590,00,0.00,N,3,0,
20230210,3190,3190,3190,3190,0,0,00,0.00,N,3,0,
20230209,3190,3190,3190,3190,1,3190,00,0.00,N,3,0,
20230208,3190,3195,3195,3100,22,69195,00,0.00,N,5,-110,
20230207,3300,3300,3300,3200,6,19400,00,0.00,N,5,-95,
20230206,3395,3395,3395,3395,10,33950,00,0.00,N,3,0,
20230203,3395,3200,3395,3200,6,19395,00,0.00,N,2,195,
20230202,3200,3300,3300,3200,921,2948300,00,0.00,N,5,-295,
20230201,3495,3585,3585,3110,527,1646405,00,0.00,N,2,350,
20230131,3145,3500,3595,3145,1686,5344465,00,0.00,N,4,-550,
20230130,3695,3695,3695,3695,101,373195,00,0.00,N,5,-100,
20230127,3795,3795,3795,3795,1,3795,00,0.00,N,2,50,
20230126,3745,3745,3745,3745,40,149800,00,0.00,N,5,-105,
20230125,3850,3870,3870,3600,10,37520,00,0.00,N,5,-30,
20230120,3880,3880,3880,3880,4,15520,00,0.00,N,5,-15,
20230119,3895,3895,3895,3895,20,77900,00,0.00,N,5,-5,
20230118,3900,4100,4100,3300,324,1279600,00,0.00,N,2,50,
20230117,3850,3850,3850,3850,0,0,00,0.00,N,3,0,
20230116,3850,4295,4400,3500,360,1404650,00,0.00,N,5,-250,
20230113,4100,4200,4600,3900,145,631765,00,0.00,N,5,-100,
20230112,4200,4095,4200,3700,44,177930,00,0.00,N,2,100,
20230111,4100,3645,4100,3500,182,683800,00,0.00,N,2,305,
20230110,3795,3995,3995,3335,130,479175,00,0.00,N,5,-105,
20230109,3900,3795,3900,3795,30,114950,00,0.00,N,2,105,
20230106,3795,3795,3795,3795,2,7590,00,0.00,N,5,-5,
20230105,3800,3800,3800,3800,3,11400,00,0.00,N,3,0,
20230104,3800,3600,3800,3600,11,39800,00,0.00,N,2,100,
20230103,3700,3800,3800,3700,21,78800,00,0.00,N,5,-200,
20230102,3900,4000,4000,3900,20,79000,00,0.00,N,5,-200,
20221229,4100,4200,4200,4100,20,83000,00,0.00,N,2,20,
20221228,4080,4080,4080,4080,0,0,02,0.00,N,3,0,
20221227,4080,4100,4100,4080,18,73460,00,0.00,N,2,365,
20221226,3715,3715,3715,3715,1,3715,00,0.00,N,5,-15,
20221223,3730,3730,3730,3730,116,432680,00,0.00,N,5,-10,
20221222,3740,4395,4395,3740,3926,14831455,00,0.00,N,4,-655,
20221221,4395,4900,4900,4080,1807,7531780,00,0.00,N,5,-400,
20221220,4795,4795,4795,4795,1,4795,00,0.00,N,2,595,
20221219,4200,4200,4200,4200,0,0,00,0.00,N,3,0,
20221216,4200,4200,4200,4200,0,0,00,0.00,N,3,0,
20221215,4200,4200,4200,4200,0,0,00,0.00,N,3,0,
20221214,4200,4100,4795,4100,1941,8101845,00,0.00,N,5,-600,
20221213,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221212,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221209,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221208,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221207,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221206,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221205,4800,4800,4800,4800,100,480000,00,0.00,N,5,-810,
20221202,5610,5610,5610,5610,1,5610,00,0.00,N,2,720,
20221201,4890,4890,4890,4890,2,9780,00,0.00,N,3,0,
20221130,4890,4890,4890,4890,0,0,00,0.00,N,3,0,
20221129,4890,4890,4890,4890,0,0,00,0.00,N,3,-5,
20221128,4895,4895,4895,4895,0,0,00,0.00,N,3,0,
20221125,4895,4895,4895,4895,20,97900,00,0.00,N,3,0,
20221124,4895,4895,4895,4895,0,0,00,0.00,N,3,0,
20221123,4895,4895,4895,4895,20,97900,00,0.00,N,3,0,
20221122,4895,4895,4895,4895,0,0,00,0.00,N,3,0,
20221121,4895,4895,4895,4895,0,0,00,0.00,N,3,0,
20221118,4895,4895,4895,4895,3,14685,00,0.00,N,2,195,
20221117,4700,4700,4700,4700,0,0,00,0.00,N,3,0,
20221116,4700,4700,4700,4700,0,0,00,0.00,N,3,0,
20221115,4700,4700,4700,4700,0,0,00,0.00,N,3,0,
20221114,4700,4700,4700,4700,0,0,00,0.00,N,3,0,
20221111,4700,4700,4700,4700,20,94000,00,0.00,N,5,-100,
20221110,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221109,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221108,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221107,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221104,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221103,4800,4800,4800,4800,0,0,00,0.00,N,3,0,
20221102,4800,4800,4800,4800,1,4800,00,0.00,N,5,-290,
20221101,5090,5090,5090,5090,1,5090,00,0.00,N,3,0,
20221031,5090,5090,5090,4970,298,1515620,00,0.00,N,2,120,
20221028,4970,4970,4970,4970,1,4970,00,0.00,N,3,0,
20221027,4970,4970,4970,4970,0,0,00,0.00,N,3,0,
20221026,4970,4970,4970,4970,0,0,00,0.00,N,3,0,
20221025,4970,4970,4970,4970,0,0,00,0.00,N,3,0,
20221024,4970,4970,4970,4970,2,9940,00,0.00,N,5,-30,
20221021,5000,5000,5000,5000,120,600000,00,0.00,N,3,0,
20221020,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
20221019,5000,5000,5090,5000,628,3140090,00,0.00,N,2,295,
20221018,4705,4700,4990,4700,1340,6583950,00,0.00,N,2,5,
20221017,4700,4700,4700,4700,0,0,00,0.00,N,3,0,
20221014,4700,4700,4700,4700,1,4700,00,0.00,N,2,200,
20221013,4500,4500,4500,4500,0,0,00,0.00,N,3,0,
20221012,4500,4500,4500,4500,0,0,00,0.00,N,3,0,
20221011,4500,4500,4500,4500,0,0,00,0.00,N,3,0,
20221007,4500,4500,4500,4500,0,0,00,0.00,N,3,0,
20221006,4500,4500,4500,4500,18,81000,00,0.00,N,5,-20,
20221005,4520,4520,4520,4520,0,0,00,0.00,N,3,0,
20221004,4520,4520,4520,4520,0,0,00,0.00,N,3,0,
20220930,4520,4520,4520,4520,0,0,00,0.00,N,3,0,
20220929,4520,4520,4520,4520,0,0,00,0.00,N,3,0,
20220928,4520,4520,4520,4520,0,0,00,0.00,N,3,0,
20220927,4520,4520,4520,4520,0,0,00,0.00,N,3,0,
20220926,4520,4520,4520,4520,0,0,00,0.00,N,3,0,
20220923,4520,4520,4520,4520,0,0,00,0.00,N,3,10,
20220922,4510,4510,4510,4510,0,0,00,0.00,N,3,5,
20220921,4505,4505,4505,4505,100,450500,00,0.00,N,5,-250,
20220920,4755,4755,4755,4755,0,0,00,0.00,N,3,0,
20220919,4755,4755,4755,4755,0,0,00,0.00,N,3,0,
20220916,4755,4755,4755,4755,0,0,00,0.00,N,3,0,
20220915,4755,4755,4755,4755,0,0,00,0.00,N,3,0,
20220914,4755,5200,5200,4705,404,1910255,00,0.00,N,5,-445,
20220913,5200,5200,5200,5200,0,0,00,0.00,N,3,0,
20220908,5200,5200,5200,5200,0,0,00,0.00,N,3,0,
20220907,5200,5200,5200,5200,0,0,00,0.00,N,3,0,
20220906,5200,5200,5200,5200,0,0,00,0.00,N,3,0,
20220905,5200,5200,5200,5200,0,0,00,0.00,N,3,0,
20220902,5200,5200,5200,5200,1,5200,00,0.00,N,2,200,
20220901,5000,5000,5000,5000,1,5000,00,0.00,N,3,0,
20220831,5000,5000,5000,5000,0,0,00,0.00,N,3,0,
20220830,5000,5000,5000,5000,326,1630000,00,0.00,N,3,0,
20220829,5000,5000,5000,5000,60,300000,00,0.00,N,5,-300,
20220826,5300,5190,5300,5190,12,62490,00,0.00,N,2,395,
20220825,4905,5100,5100,4905,11,55905,00,0.00,N,5,-195,
20220824,5100,5100,5100,5100,1,5100,00,0.00,N,2,100,
20220823,5000,5400,5400,5000,381,1916390,00,0.00,N,5,-290,
20220822,5290,5290,5290,5290,0,0,00,0.00,N,3,0,
20220819,5290,5290,5290,5290,180,952200,00,0.00,N,5,-100,
20220818,5390,5390,5390,5390,0,0,00,0.00,N,3,0,
20220817,5390,5390,5390,5390,0,0,00,0.00,N,3,0,
20220816,5390,5190,5390,5190,21,109290,00,0.00,N,2,200,
20220812,5190,5600,5600,5000,926,4638290,00,0.00,N,5,-410,
20220811,5600,5600,5990,5400,43,241180,00,0.00,N,3,0,
20220810,5600,5400,5600,5400,12,65200,00,0.00,N,5,-100,
20220809,5700,5600,6400,5400,94,540090,00,0.00,N,3,0,
20220808,5700,5190,6150,5190,1064,5785850,00,0.00,N,2,320,
20220805,5380,5390,5400,5000,931,4824900,00,0.00,N,5,-20,
20220804,5400,5100,5400,5100,148,757000,00,0.00,N,5,-550,
20220803,5950,5950,5950,5950,1,5950,00,0.00,N,2,760,
20220802,5190,5190,5190,5180,757,3926830,00,0.00,N,3,0,
20220801,5190,5200,5200,5190,11,57100,00,0.00,N,3,0,
20220729,5190,5190,5190,5190,1,5190,00,0.00,N,2,90,
20220728,5100,5100,5100,5100,9,45900,00,0.00,N,2,280,
20220727,4820,4820,4820,4820,20,96400,00,0.00,N,5,-280,
20220726,5100,5100,5100,5100,0,0,00,0.00,N,3,0,
20220725,5100,5400,5400,4800,13957,69776130,00,0.00,N,5,-400,
20220722,5500,5500,5500,5500,2,11000,00,0.00,N,2,100,
20220721,5400,5400,5400,5400,791,4271400,00,0.00,N,5,-200,
20220720,5600,5800,5990,5600,21,119990,00,0.00,N,3,0,
20220719,5600,5600,5800,5600,20,113000,00,0.00,N,2,400,
20220718,5200,5600,5600,5200,2,10800,00,0.00,N,5,-400,
20220715,5600,5600,5600,5600,0,0,00,0.00,N,3,0,
20220714,5600,5600,5600,5600,0,0,00,0.00,N,3,0,
20220713,5600,5600,5600,5600,0,0,00,0.00,N,3,0,
20220712,5600,5600,5600,5600,1,5600,00,0.00,N,2,110,
20220711,5490,5490,5490,5490,0,0,00,0.00,N,3,0,
20220708,5490,5400,5500,5000,2066,10384120,00,0.00,N,5,-160,
20220707,5650,5650,5650,5650,0,0,00,0.00,N,3,0,
20220706,5650,5650,5650,5650,0,0,00,0.00,N,3,0,
20220705,5650,5650,5650,5650,0,0,00,0.00,N,3,0,
20220704,5650,5650,5650,5650,2000,11300000,00,0.00,N,3,0,
20220701,5650,5650,5650,5650,0,0,00,0.00,N,3,0,
20220630,5650,5800,5800,5650,2,11450,00,0.00,N,5,-250,
20220629,5900,5800,5900,5800,360,2089000,00,0.00,N,5,-100,
20220628,6000,6460,6460,6000,1160,6976460,00,0.00,N,5,-500,
20220627,6500,6500,6500,6500,1,6500,00,0.00,N,3,0,
20220624,6500,6500,6500,6500,64,416000,00,0.00,N,5,-100,
20220623,6600,6600,6600,6600,0,0,00,0.00,N,3,0,
20220622,6600,6600,6600,6600,0,0,00,0.00,N,3,0,
20220621,6600,6600,6600,6600,0,0,00,0.00,N,3,0,
20220620,6600,6600,6600,6600,1010,6666000,00,0.00,N,5,-150,
20220617,6750,6990,6990,6750,96,657600,00,0.00,N,5,-240,
20220616,6990,6990,6990,6990,1,6990,00,0.00,N,2,380,
20220615,6610,7000,7000,6610,301,1990000,00,0.00,N,5,-190,
20220614,6800,6800,6800,6800,20,136000,00,0.00,N,3,0,
20220613,6800,6990,7000,6600,891,6149560,00,0.00,N,5,-160,
20220610,6960,6960,6960,6960,39,271440,00,0.00,N,5,-10,
20220609,6970,6800,6970,6800,361,2454970,00,0.00,N,2,170,
20220608,6800,7000,7200,6800,13,91100,00,0.00,N,5,-200,
20220607,7000,6610,7000,6610,2,13610,00,0.00,N,2,200,
20220603,6800,6930,6930,6800,786,5377500,00,0.00,N,5,-200,
20220602,7000,7000,7000,7000,1,7000,00,0.00,N,2,370,
20220531,6630,6890,6890,6600,80,547210,00,0.00,N,5,-350,
20220530,6980,7780,7780,6600,388,2694280,00,0.00,N,3,0,
20220527,6980,6980,6980,6980,0,0,00,0.00,N,3,-20,
20220526,7000,7000,7000,7000,1,7000,00,0.00,N,2,60,
20220525,6940,6670,6940,6660,604,4024920,00,0.00,N,5,-790,
20220524,7730,7790,7790,7730,3,23300,00,0.00,N,2,730,
20220523,7000,6800,7000,6400,20,135400,00,0.00,N,2,270,
20220520,6730,6770,6770,6730,2,13500,00,0.00,N,2,280,
20220519,6450,6450,6450,6450,40,258000,00,0.00,N,5,-340,
20220518,6790,6790,6790,6790,10,67900,00,0.00,N,3,0,
20220517,6790,6790,6790,6790,2,13580,00,0.00,N,3,0,
20220516,6790,6790,6790,6790,1,6790,00,0.00,N,2,140,