KissMeData/379390/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,8000,8000,8000,8000,0,0,00,0.00,Y,3,0,
20250227,8000,8000,8000,8000,0,0,00,0.00,Y,3,0,
20250226,8000,8000,8000,8000,1,8000,00,0.00,N,2,200,
20250225,7800,7600,8000,7600,14,108400,00,0.00,N,5,-200,
20250224,8000,8000,8000,8000,1,8000,00,0.00,N,3,0,
20250221,8000,7800,8000,7800,59,461000,00,0.00,N,5,-200,
20250220,8200,8000,8200,8000,36,288200,00,0.00,N,3,0,
20250219,8200,8000,8200,8000,23,185000,00,0.00,N,5,-200,
20250218,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20250217,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20250214,8400,8200,8400,8200,6,49400,00,0.00,N,2,200,
20250213,8200,8200,8200,8200,1,8200,00,0.00,N,5,-350,
20250212,8550,8550,8550,8550,0,0,00,0.00,N,3,-50,
20250211,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20250210,8600,8600,8600,8600,1,8600,00,0.00,N,2,200,
20250207,8400,8400,8400,8400,3,25200,00,0.00,N,5,-170,
20250206,8570,8570,8570,8570,0,0,00,0.00,N,3,-30,
20250205,8600,8600,8600,8600,5,43000,00,0.00,N,5,-400,
20250204,9000,9000,9000,9000,0,0,00,0.00,N,3,0,
20250203,9000,8800,9000,8800,2,17800,00,0.00,N,2,200,
20250131,8800,8800,8800,8800,5,44000,00,0.00,N,5,-400,
20250124,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20250123,9200,9000,9200,9000,8,72600,00,0.00,N,3,0,
20250122,9200,9200,9200,9200,5,46000,00,0.00,N,3,0,
20250121,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20250120,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20250117,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20250116,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20250115,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20250114,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20250113,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20250110,9200,9200,9200,9200,1,9200,00,0.00,N,5,-400,
20250109,9600,9000,9600,9000,16,147600,00,0.00,N,2,910,
20250108,8690,8800,8800,8690,107,930380,00,0.00,N,5,-510,
20250107,9200,9200,9200,9200,1,9200,00,0.00,N,2,200,
20250106,9000,9000,9000,9000,30,270000,00,0.00,N,5,-200,
20250103,9200,9200,9200,9200,1,9200,00,0.00,N,2,200,
20250102,9000,9000,9000,9000,1,9000,00,0.00,N,5,-200,
20241230,9200,8800,9200,8800,14,125200,00,0.00,N,2,100,
20241227,9100,8800,9100,8600,126,1085100,00,0.00,N,5,-100,
20241226,9200,8880,9200,8880,116,1030400,00,0.00,N,3,0,
20241224,9200,9200,9200,8850,147,1301800,00,0.00,N,5,-150,
20241223,9350,9000,9350,9000,126,1134350,00,0.00,N,3,0,
20241220,9350,9350,9350,9350,1,9350,00,0.00,N,5,-50,
20241219,9400,9400,9400,9400,0,0,00,0.00,N,3,-100,
20241218,9500,9200,9500,9070,121,1098550,00,0.00,N,5,-100,
20241217,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20241216,9600,9600,9600,9600,1,9600,00,0.00,N,2,100,
20241213,9500,9500,9500,9500,1,9500,00,0.00,N,2,50,
20241212,9450,9450,9450,9450,0,0,00,0.00,N,3,0,
20241211,9450,9450,9450,9450,0,0,00,0.00,N,3,0,
20241210,9450,9450,9450,9450,1,9450,00,0.00,N,2,150,
20241209,9300,9300,9300,9300,0,0,00,0.00,N,3,-50,
20241206,9350,9350,9350,9350,0,0,00,0.00,N,3,0,
20241205,9350,9350,9350,9350,0,0,00,0.00,N,3,0,
20241204,9350,9350,9350,9350,0,0,00,0.00,N,3,-50,
20241203,9400,9400,9400,9400,5,47000,00,0.00,N,3,0,
20241202,9400,9400,9400,9400,0,0,00,0.00,N,3,0,
20241129,9400,9580,9580,9400,3,28380,00,0.00,N,3,0,
20241128,9400,9400,9400,9400,2,18800,00,0.00,N,5,-300,
20241127,9700,9700,9700,9700,0,0,00,0.00,N,3,0,
20241126,9700,9700,9700,9700,0,0,00,0.00,N,3,0,
20241125,9700,9700,9700,9700,0,0,00,0.00,N,3,-90,
20241122,9790,9790,9790,9790,2,19580,00,0.00,N,2,190,
20241121,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20241120,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20241119,9600,9800,9800,9600,5,48400,00,0.00,N,5,-200,
20241118,9800,9800,9800,9800,1,9800,00,0.00,N,2,110,
20241115,9690,9690,9690,9690,1,9690,00,0.00,N,3,0,
20241114,9690,9690,9690,9690,1,9690,00,0.00,N,3,0,
20241113,9690,9800,9800,9600,3,29090,00,0.00,N,2,40,
20241112,9650,9650,9650,9650,0,0,00,0.00,N,3,0,
20241111,9650,9650,9650,9650,0,0,00,0.00,N,3,0,
20241108,9650,9650,9650,9650,1,9650,00,0.00,N,2,50,
20241107,9600,9600,9800,9600,7,67400,00,0.00,N,3,0,
20241106,9600,9600,9600,9600,1,9600,00,0.00,N,3,0,
20241105,9600,9600,9600,9600,0,0,00,0.00,N,3,-200,
20241104,9800,9700,9800,9350,591,5604050,00,0.00,N,3,0,
20241101,9800,9470,9800,9450,151,1428800,00,0.00,N,3,0,
20241031,9800,9800,9800,9800,1,9800,00,0.00,N,3,0,
20241030,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20241029,9800,9800,9800,9800,1,9800,00,0.00,N,3,0,
20241028,9800,9800,9800,9800,1,9800,00,0.00,N,2,150,
20241025,9650,9650,9650,9650,1,9650,00,0.00,N,2,250,
20241024,9400,9400,9400,9400,2,18800,00,0.00,N,5,-400,
20241023,9800,9400,9800,9400,5,47800,00,0.00,N,3,0,
20241022,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20241021,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20241018,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20241017,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20241016,9800,9800,9800,9600,7,67800,00,0.00,N,2,200,
20241015,9600,9600,9600,9600,10,96000,00,0.00,N,5,-200,
20241014,9800,9600,9800,9450,116,1097300,00,0.00,N,3,0,
20241011,9800,9600,9850,9600,15,146200,00,0.00,N,2,200,
20241010,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20241008,9600,9600,9600,9600,1,9600,00,0.00,N,3,0,
20241007,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20241004,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20241002,9600,9400,9600,9400,111,1043600,00,0.00,N,3,0,
20240930,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20240927,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20240926,9600,9600,9800,9400,126,1186040,00,0.00,N,5,-150,
20240925,9750,9400,9750,9400,116,1090750,00,0.00,N,2,50,
20240924,9700,9700,9700,9700,0,0,00,0.00,N,3,0,
20240923,9700,9700,9700,9700,0,0,00,0.00,N,3,0,
20240920,9700,9700,9700,9700,1,9700,00,0.00,N,2,150,
20240919,9550,9550,9550,9550,1,9550,00,0.00,N,2,150,
20240913,9400,9400,9400,9400,1,9400,00,0.00,N,5,-300,
20240912,9700,9600,9700,9600,6,57700,00,0.00,N,5,-100,
20240911,9800,9800,9800,9400,118,1110200,00,0.00,N,2,70,
20240910,9730,9400,9730,9400,5,47730,00,0.00,N,2,330,
20240909,9400,9400,9400,9400,1,9400,00,0.00,N,5,-400,
20240906,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240905,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240904,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240903,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240902,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240830,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240829,9800,9800,9800,9800,1,9800,00,0.00,N,3,0,
20240828,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240827,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240826,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240823,9800,9800,9800,9800,1,9800,00,0.00,N,3,0,
20240822,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240821,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20240820,9800,9800,9800,9800,1,9800,00,0.00,N,2,60,
20240819,9740,9740,9740,9740,0,0,00,0.00,N,3,-10,
20240816,9750,9580,9750,9580,111,1063550,00,0.00,N,5,-50,
20240814,9800,9800,9800,9800,1,9800,00,0.00,N,3,0,
20240813,9800,9800,9800,9800,1,9800,00,0.00,N,5,-100,
20240812,9900,10000,10000,9600,7,67900,00,0.00,N,2,110,
20240809,9790,9790,9790,9790,0,0,00,0.00,N,3,0,
20240808,9790,9800,9800,9790,103,1009380,00,0.00,N,2,290,
20240807,9500,9500,9500,9500,3,28500,00,0.00,N,5,-290,
20240806,9790,9790,9790,9790,0,0,00,0.00,N,3,0,
20240805,9790,9790,9790,9790,0,0,00,0.00,N,3,0,
20240802,9790,9790,9790,9790,1,9790,00,0.00,N,3,0,
20240801,9790,9790,9790,9790,1,9790,00,0.00,N,2,190,
20240731,9600,9800,9800,9600,6,58200,00,0.00,N,5,-100,
20240730,9700,9800,9800,9600,4,38700,00,0.00,N,2,100,
20240729,9600,9600,9600,9600,125,1200000,00,0.00,N,5,-350,
20240726,9950,10000,10000,9700,438,4313730,00,0.00,N,2,150,
20240725,9800,9800,9810,9800,13,127450,00,0.00,N,2,190,
20240724,9610,9610,9610,9610,3,28830,00,0.00,N,2,110,
20240723,9500,9610,9610,9500,2,19110,00,0.00,N,3,0,
20240722,9500,9500,9500,9500,0,0,00,0.00,N,3,0,
20240719,9500,9500,9500,9500,0,0,00,0.00,N,3,0,
20240718,9500,9500,9500,9500,3000,28500000,00,0.00,N,3,0,
20240717,9500,9500,9500,9500,792,7524000,00,0.00,N,5,-90,
20240716,9590,9590,9590,9590,0,0,00,0.00,N,3,0,
20240715,9590,9590,9590,9590,0,0,00,0.00,N,3,0,
20240712,9590,9590,9590,9590,0,0,00,0.00,N,3,0,
20240711,9590,9590,9590,9590,0,0,00,0.00,N,3,0,
20240710,9590,9590,9590,9590,0,0,00,0.00,N,3,0,
20240709,9590,9590,9590,9590,0,0,00,0.00,N,3,-10,
20240708,9600,9600,9600,9600,5,48000,00,0.00,N,3,0,
20240705,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20240704,9600,9600,9600,9600,1,9600,00,0.00,N,3,0,
20240703,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20240702,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20240701,9600,9800,9800,9600,2,19400,00,0.00,N,3,0,
20240628,9600,9800,9800,9600,2,19400,00,0.00,N,5,-10,
20240627,9610,9610,9610,9610,0,0,00,0.00,N,3,0,
20240626,9610,9610,9610,9610,0,0,00,0.00,N,3,0,
20240625,9610,9610,9610,9610,20,192200,00,0.00,N,2,10,
20240624,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20240621,9600,9800,10000,9600,14,136600,00,0.00,N,3,0,
20240620,9600,9800,9800,9600,2,19400,00,0.00,N,3,0,
20240619,9600,9410,9800,9410,650,6195760,00,0.00,N,2,200,
20240618,9400,9400,9400,9400,0,0,00,0.00,N,3,0,
20240617,9400,9400,9400,9400,5,47000,00,0.00,N,3,0,
20240614,9400,9400,9400,9400,0,0,00,0.00,N,3,0,
20240613,9400,9400,9400,9400,0,0,00,0.00,N,3,0,
20240612,9400,9400,9400,9400,0,0,00,0.00,N,3,0,
20240611,9400,9400,9400,9400,0,0,00,0.00,N,3,0,
20240610,9400,9400,9400,9400,0,0,00,0.00,N,3,0,
20240607,9400,9400,9400,9400,0,0,00,0.00,N,3,0,
20240605,9400,9400,9400,9400,1,9400,00,0.00,N,2,200,
20240604,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20240603,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20240531,9200,9210,9210,9200,6,55210,00,0.00,N,3,0,
20240530,9200,9200,9200,9200,4,36800,00,0.00,N,2,200,
20240529,9000,8850,9000,8850,57,505400,00,0.00,N,2,140,
20240528,8860,8800,8860,8800,67,592800,00,0.00,N,2,260,
20240527,8600,8600,8640,8190,29,245790,00,0.00,N,3,0,
20240524,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240523,8600,8600,8600,8600,1,8600,00,0.00,N,2,200,
20240522,8400,8400,8400,8400,4,33600,00,0.00,N,5,-200,
20240521,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240520,8600,8600,8600,8600,5,43000,00,0.00,N,3,0,
20240517,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240516,8600,8600,8600,8600,0,0,00,0.00,N,3,-250,
20240514,8850,8850,8850,8850,1,8850,00,0.00,N,2,250,
20240513,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240510,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240509,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240508,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240507,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240503,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240502,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240430,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240429,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240426,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240425,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20240424,8600,8600,8600,8600,1,8600,00,0.00,N,2,200,
20240423,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240422,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240419,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240418,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240417,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240416,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240415,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240412,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240411,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240409,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240408,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240405,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240404,8400,8400,8400,8400,5,42000,00,0.00,N,3,0,
20240403,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240402,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240401,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240329,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240328,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240327,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240326,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240325,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240322,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240321,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240320,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240319,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20240318,8400,8200,8400,8200,136,1116700,00,0.00,N,2,200,
20240315,8200,8200,8200,8200,0,0,00,0.00,N,3,-300,
20240314,8500,8500,8500,8500,0,0,00,0.00,N,3,0,
20240313,8500,8500,8500,8500,0,0,00,0.00,N,3,0,
20240312,8500,8500,8500,8500,130,1105000,00,0.00,N,3,0,
20240311,8500,8500,8500,8500,130,1105000,00,0.00,N,3,0,
20240308,8500,8500,8500,8500,0,0,00,0.00,N,3,0,
20240307,8500,8500,8500,8500,130,1105000,00,0.00,N,3,0,
20240306,8500,8500,8500,8500,0,0,00,0.00,N,3,0,
20240305,8500,8500,8500,8500,0,0,00,0.00,N,3,0,
20240304,8500,8320,8500,8320,2217,18454440,00,0.00,N,5,-300,
20240229,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240228,8800,8800,8800,8800,1,8800,00,0.00,N,2,490,
20240227,8310,8310,8310,8310,38,315780,00,0.00,N,5,-480,
20240226,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240223,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240222,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240221,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240220,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240219,8790,8790,8790,8790,0,0,00,0.00,N,3,-10,
20240216,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240215,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240214,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240213,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240208,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240207,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240206,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240205,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240202,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240201,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240131,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240130,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240129,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240126,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240125,8800,8800,8800,8800,0,0,00,0.00,N,3,0,
20240124,8800,8800,8800,8800,50,440000,00,0.00,N,2,10,
20240123,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240122,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240119,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240118,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240117,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240116,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240115,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240112,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240111,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240110,8790,8790,8790,8790,0,0,00,0.00,N,3,0,
20240109,8790,8790,8790,8790,10,87900,00,0.00,N,5,-480,
20240108,9270,9270,9270,9270,0,0,00,0.00,N,3,0,
20240105,9270,9270,9270,9270,0,0,00,0.00,N,3,-10,
20240104,9280,9280,9280,9280,0,0,00,0.00,N,3,0,
20240103,9280,9280,9280,9280,0,0,00,0.00,N,3,0,
20240102,9280,9280,9280,9280,0,0,00,0.00,N,3,-10,
20231228,9290,9290,9290,9290,0,0,00,0.00,N,3,0,
20231227,9290,9290,9290,9290,10,92900,00,0.00,N,3,0,
20231226,9290,9290,9290,9290,0,0,00,0.00,N,3,0,
20231222,9290,9290,9290,9290,0,0,00,0.00,N,3,0,
20231221,9290,9290,9290,9290,0,0,00,0.00,N,3,0,
20231220,9290,9290,9290,9290,0,0,00,0.00,N,3,-100,
20231219,9390,9390,9390,9390,1,9390,00,0.00,N,2,400,
20231218,8990,8990,8990,8990,0,0,00,0.00,N,3,0,
20231215,8990,8990,8990,8990,0,0,00,0.00,N,3,0,
20231214,8990,8990,8990,8990,0,0,00,0.00,N,3,-10,
20231213,9000,9000,9000,9000,0,0,00,0.00,N,3,0,
20231212,9000,9000,9000,9000,0,0,00,0.00,N,3,-90,
20231211,9090,9090,9090,9090,0,0,00,0.00,N,3,-100,
20231208,9190,9190,9190,9190,1,9190,00,0.00,N,2,540,
20231207,8650,8650,8650,8650,0,0,00,0.00,N,3,-50,
20231206,8700,8700,8700,8700,0,0,00,0.00,N,3,-90,
20231205,8790,8790,8790,8790,0,0,00,0.00,N,3,-110,
20231204,8900,8900,8900,8900,0,0,00,0.00,N,3,-90,
20231201,8990,8990,8990,8990,0,0,00,0.00,N,3,-100,
20231130,9090,9090,9090,9090,0,0,00,0.00,N,3,-100,
20231129,9190,8680,9190,8680,32,278780,00,0.00,N,5,-100,
20231128,9290,9290,9290,9290,0,0,00,0.00,N,3,-100,
20231127,9390,9390,9390,9390,1,9390,00,0.00,N,2,400,
20231124,8990,8990,8990,8990,0,0,00,0.00,N,3,-110,
20231123,9100,9100,9100,9100,0,0,00,0.00,N,3,-100,
20231122,9200,9200,9200,9200,0,0,00,0.00,N,3,-100,
20231121,9300,9300,9300,9300,0,0,00,0.00,N,3,-90,
20231120,9390,9390,9390,9390,1,9390,00,0.00,N,2,400,
20231117,8990,8990,8990,8990,0,0,00,0.00,N,3,-80,
20231116,9070,9070,9070,9070,1,9070,00,0.00,N,2,1160,
20231115,7910,7910,7910,7910,1,7910,00,0.00,N,5,-1380,
20231114,9290,9290,9290,9290,0,0,00,0.00,N,3,-100,
20231113,9390,9390,9390,9390,3,28170,00,0.00,N,3,0,
20231110,9390,9390,9390,9390,1,9390,00,0.00,N,2,590,
20231109,8800,8800,8800,8800,0,0,00,0.00,N,3,-40,
20231108,8840,8840,8840,8840,4,35360,00,0.00,N,2,1130,
20231107,7710,7710,7710,7710,14,107940,00,0.00,N,4,-1350,
20231106,9060,9060,9060,9060,1,9060,00,0.00,N,2,1170,
20231103,7890,7890,7890,7890,0,0,00,0.00,N,3,-110,
20231102,8000,8000,8000,8000,0,0,00,0.00,N,3,-120,
20231101,8120,8690,8690,8120,132,1072980,00,0.00,N,2,120,
20231031,8000,8120,8120,8000,2,16120,00,0.00,N,5,-120,
20231030,8120,6910,8690,6910,132,1071200,00,0.00,N,3,0,
20231027,8120,8120,8120,8120,130,1055600,00,0.00,N,5,-570,
20231026,8690,7230,8690,7230,142,1088320,00,0.00,N,2,190,
20231025,8500,8500,8500,8500,0,0,00,0.00,N,3,-190,
20231024,8690,8690,8690,8690,2,17380,00,0.00,N,2,190,
20231023,8500,8500,8500,8500,0,0,00,0.00,N,3,-100,
20231020,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20231019,8600,8600,8600,8600,0,0,00,0.00,N,3,-90,
20231018,8690,8690,8690,8690,1,8690,00,0.00,N,3,0,
20231017,8690,7390,8690,7390,2,16080,00,0.00,N,3,0,
20231016,8690,8690,8690,8690,0,0,00,0.00,N,3,0,
20231013,8690,8690,8690,8690,0,0,00,0.00,N,3,0,
20231012,8690,8690,8690,8690,0,0,00,0.00,N,3,0,
20231011,8690,8690,8690,8690,0,0,00,0.00,N,3,0,
20231010,8690,8690,8690,8690,0,0,00,0.00,N,3,0,
20231006,8690,8690,8690,8690,0,0,00,0.00,N,3,0,
20231005,8690,8690,8690,8690,0,0,00,0.00,N,3,-10,
20231004,8700,8700,8700,8700,0,0,00,0.00,N,3,-100,
20230927,8800,8600,8800,8600,6,51800,00,0.00,N,5,-100,
20230926,8900,8900,8900,8900,0,0,00,0.00,N,3,-100,
20230925,9000,9000,9000,9000,0,0,00,0.00,N,3,-90,
20230922,9090,8800,9090,8800,6,53090,00,0.00,N,5,-100,
20230921,9190,9390,9390,8690,122,1061380,00,0.00,N,2,200,
20230920,8990,8990,8990,8990,0,0,00,0.00,N,3,-200,
20230919,9190,9390,9390,7560,143,1144740,00,0.00,N,2,320,
20230918,8870,7990,9500,7990,89,789180,00,0.00,N,5,-520,
20230915,9390,9390,9390,9390,0,0,00,0.00,N,3,-100,
20230914,9490,9590,9590,8980,49,441140,00,0.00,N,2,190,
20230913,9300,7320,9870,7320,112,1040190,00,0.00,N,2,710,
20230912,8590,8600,8600,8590,127,1090980,00,0.00,N,5,-510,
20230911,9100,9100,9100,9100,0,0,00,0.00,N,3,-500,
20230908,9600,7940,9600,7940,132,1110840,00,0.00,N,2,270,
20230907,9330,9330,9330,9330,3,27990,00,0.00,N,2,10,
20230906,9320,9320,9320,9320,1,9320,00,0.00,N,5,-10,
20230905,9330,8140,9940,8140,245,2398690,00,0.00,N,5,-230,
20230904,9560,9040,9560,9040,12,109520,00,0.00,N,2,170,
20230901,9390,9390,9390,9390,110,1032900,00,0.00,N,5,-560,
20230831,9950,8000,9950,8000,132,1117750,00,0.00,N,2,550,
20230830,9400,9400,9400,9400,110,1034000,00,0.00,N,5,-570,
20230829,9970,9420,9970,9420,111,1046170,00,0.00,N,5,-20,
20230828,9990,8180,9990,8180,132,1141370,00,0.00,N,2,390,
20230825,9600,8210,9600,8210,132,1141010,00,0.00,N,2,10,
20230824,9590,9200,9590,9060,126,1142790,00,0.00,N,3,0,
20230823,9590,9590,9590,9590,0,0,00,0.00,N,3,0,
20230822,9590,9590,9590,9590,0,0,00,0.00,N,3,0,
20230821,9590,9590,9590,9590,0,0,00,0.00,N,3,0,
20230818,9590,9590,9590,9590,0,0,00,0.00,N,3,-10,
20230817,9600,9600,9600,9600,10,96000,00,0.00,N,3,0,
20230816,9600,9600,9600,9600,1,9600,00,0.00,N,2,110,
20230814,9490,9490,9490,9490,0,0,00,0.00,N,3,0,
20230811,9490,9490,9490,9490,0,0,00,0.00,N,3,0,
20230810,9490,9490,9490,9490,0,0,00,0.00,N,3,0,
20230809,9490,9490,9490,9490,0,0,00,0.00,N,3,0,
20230808,9490,9490,9490,9490,0,0,00,0.00,N,3,0,
20230807,9490,9490,9490,9490,0,0,00,0.00,N,3,0,
20230804,9490,9490,9490,9490,0,0,00,0.00,N,3,0,
20230803,9490,9490,9490,9490,0,0,00,0.00,N,3,0,
20230802,9490,9490,9490,9490,0,0,00,0.00,N,3,-10,
20230801,9500,9400,9500,9400,6,56500,00,0.00,N,5,-460,
20230731,9960,9960,9960,9960,0,0,00,0.00,N,3,0,
20230728,9960,9960,9960,9960,0,0,00,0.00,N,3,0,
20230727,9960,9960,9960,9960,0,0,00,0.00,N,3,-20,
20230726,9980,9980,9980,9980,0,0,00,0.00,N,3,-10,
20230725,9990,9990,9990,9990,0,0,00,0.00,N,3,-10,
20230724,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
20230721,10000,10000,10000,10000,0,0,00,0.00,N,3,0,
20230720,10000,10000,10000,10000,0,0,00,0.00,N,3,-40,
20230719,10040,10040,10040,10040,100,1004000,00,0.00,N,5,-600,
20230718,10640,10640,10640,10640,0,0,00,0.00,N,3,-60,
20230717,10700,10700,10700,10700,100,1070000,00,0.00,N,5,-490,
20230714,11190,11000,11490,10900,103,1123680,00,0.00,N,2,640,
20230713,10550,10550,10550,10550,20,211000,00,0.00,N,3,0,
20230712,10550,11000,11000,10550,101,1066000,00,0.00,N,3,0,
20230711,10550,11150,11150,10550,101,1066150,00,0.00,N,2,550,
20230710,10000,11390,11390,10000,2,21390,00,0.00,N,5,-1000,
20230707,11000,11000,11000,11000,1,11000,00,0.00,N,2,110,
20230706,10890,12000,12000,10890,92,1039890,00,0.00,N,2,390,
20230705,10500,10500,10500,10500,1,10500,00,0.00,N,2,500,
20230704,10000,10000,10000,10000,1,10000,00,0.00,N,2,130,
20230703,9870,9870,9870,9870,1,9870,00,0.00,N,2,70,
20230630,9800,9800,9800,9800,1,9800,00,0.00,N,2,20,
20230629,9780,9780,9780,9780,0,0,00,0.00,N,3,0,
20230628,9780,9780,9780,9780,1,9780,00,0.00,N,2,30,
20230627,9750,9750,9750,9750,0,0,00,0.00,N,3,0,
20230626,9750,9750,9750,9750,8,78000,00,0.00,N,3,0,
20230623,9750,9750,9750,9750,0,0,00,0.00,N,3,-50,
20230622,9800,9800,9800,9800,2,19600,00,0.00,N,2,100,
20230621,9700,9700,9700,9700,0,0,00,0.00,N,3,0,
20230620,9700,9700,9700,9700,0,0,00,0.00,N,3,0,
20230619,9700,9700,9700,9700,0,0,00,0.00,N,3,0,
20230616,9700,9700,9700,9700,0,0,00,0.00,N,3,0,
20230615,9700,9700,9700,9700,0,0,00,0.00,N,3,0,
20230614,9700,9700,9700,9700,5,48500,00,0.00,N,5,-100,
20230613,9800,9800,9800,9800,6,58800,00,0.00,N,2,200,
20230612,9600,9600,9600,9600,10,96000,00,0.00,N,3,0,
20230609,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20230608,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20230607,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20230605,9600,9790,9790,9350,123,1153400,00,0.00,N,5,-100,
20230602,9700,9000,9700,8400,90,829600,00,0.00,N,2,300,
20230601,9400,9400,9400,8610,138,1245530,00,0.00,N,2,400,
20230531,9000,7900,9000,7900,154,1227770,00,0.00,N,2,1160,
20230530,7840,10580,10580,7840,105,1042180,00,0.00,N,5,-1360,
20230526,9200,9000,9200,8400,152,1367390,00,0.00,N,5,-190,
20230525,9390,8800,9390,8300,162,1373690,00,0.00,N,2,210,
20230524,9180,8800,9190,8600,148,1305920,00,0.00,N,2,10,
20230523,9170,8000,9170,8000,151,1233700,00,0.00,N,2,520,
20230522,8650,8650,8650,8650,1,8650,00,0.00,N,2,380,
20230519,8270,8270,8270,8270,0,0,00,0.00,N,3,-330,
20230518,8600,8990,8990,8600,2,17590,00,0.00,N,5,-90,
20230517,8690,8260,8690,8260,2,16950,00,0.00,N,2,90,
20230516,8600,8610,8610,8000,177,1519000,00,0.00,N,5,-390,
20230515,8990,9000,9000,8410,330,2828530,00,0.00,N,5,-200,
20230512,9190,8400,9190,8400,132,1122590,00,0.00,N,2,220,
20230511,8970,8970,8970,8970,0,0,00,0.00,N,3,0,
20230510,8970,8970,8970,8970,0,0,00,0.00,N,3,0,
20230509,8970,8970,8970,8970,0,0,00,0.00,N,3,-10,
20230508,8980,8980,8980,8980,0,0,00,0.00,N,3,0,
20230504,8980,8980,8980,8980,0,0,00,0.00,N,3,-10,
20230503,8990,8990,8990,8990,0,0,00,0.00,N,3,0,
20230502,8990,8990,8990,8990,0,0,00,0.00,N,3,-40,
20230428,9030,9030,9030,9030,10,90300,00,0.00,N,2,610,
20230427,8420,8800,8800,8420,110,929400,00,0.00,N,5,-1080,
20230426,9500,9500,9500,9500,0,0,00,0.00,N,3,0,
20230425,9500,9500,9500,9500,0,0,00,0.00,N,3,0,
20230424,9500,9500,9500,9500,0,0,00,0.00,N,3,-80,
20230421,9580,9580,9580,9580,0,0,00,0.00,N,3,-10,
20230420,9590,9590,9590,9590,0,0,00,0.00,N,3,0,
20230419,9590,9590,9590,9590,0,0,00,0.00,N,3,-10,
20230418,9600,9600,9600,9600,0,0,00,0.00,N,3,-200,
20230417,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20230414,9800,9800,9800,9800,0,0,00,0.00,N,3,-200,
20230413,10000,10000,10000,10000,1,10000,00,0.00,N,2,200,
20230412,9800,9800,9800,9800,0,0,00,0.00,N,3,0,
20230411,9800,9800,9800,9800,2,19600,00,0.00,N,3,0,
20230410,9800,11260,11260,9800,2,21060,00,0.00,N,3,0,
20230407,9800,9390,9800,9390,375,3594800,00,0.00,N,2,600,
20230406,9200,9200,9200,9200,0,0,00,0.00,N,3,0,
20230405,9200,9210,9210,9200,140,1288300,00,0.00,N,5,-400,
20230404,9600,9600,9600,9600,2,19200,00,0.00,N,3,0,
20230403,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20230331,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20230330,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20230329,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20230328,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20230327,9600,9600,9600,9600,0,0,00,0.00,N,3,0,
20230324,9600,9600,9600,9600,5,48000,00,0.00,N,5,-400,
20230323,10000,10000,10000,10000,1,10000,00,0.00,N,2,200,
20230322,9800,9800,9800,9800,1,9800,00,0.00,N,2,300,
20230321,9500,10500,10500,9500,2,20000,00,0.00,N,5,-490,
20230320,9990,10000,10000,9600,112,1075990,00,0.00,N,2,290,
20230317,9700,9700,9700,9700,1,9700,00,0.00,N,2,100,
20230316,9600,10000,10000,9600,111,1066000,00,0.00,N,5,-390,
20230315,9990,10000,10000,9600,112,1075990,00,0.00,N,2,390,
20230314,9600,10500,10500,9600,6,58500,00,0.00,N,5,-460,
20230313,10060,10500,10500,9600,221,2131700,00,0.00,N,2,500,
20230310,9560,10000,10000,9560,111,1061600,00,0.00,N,2,380,
20230309,9180,9600,9600,9180,2,18780,00,0.00,N,2,760,
20230308,8420,9580,9580,7980,3,25980,00,0.00,N,5,-960,
20230307,9380,9800,9800,9380,111,1041600,00,0.00,N,2,30,
20230306,9350,9350,9350,9350,0,0,00,0.00,N,3,0,
20230303,9350,9350,9350,9350,0,0,00,0.00,N,3,-10,
20230302,9360,9360,9360,9360,0,0,00,0.00,N,3,0,
20230228,9360,9360,9360,9360,0,0,00,0.00,N,3,0,
20230227,9360,9360,9360,9360,0,0,00,0.00,N,3,0,
20230224,9360,9360,9360,9360,0,0,00,0.00,N,3,0,
20230223,9360,9360,9360,9360,0,0,00,0.00,N,3,0,
20230222,9360,9750,9750,9360,111,1039350,00,0.00,N,2,400,
20230221,8960,8960,8960,8960,123,1102080,00,0.00,N,5,-300,
20230220,9260,9260,9260,9260,110,1018600,00,0.00,N,5,-300,
20230217,9560,9980,9980,9560,106,1013780,00,0.00,N,2,810,
20230216,8750,8750,8750,8750,1,8750,00,0.00,N,2,100,
20230215,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230214,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230213,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230210,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230209,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230208,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230207,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230206,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230203,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230202,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230201,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230131,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230130,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230127,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230126,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230125,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230120,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230119,8650,8650,8650,8650,0,0,00,0.00,N,3,0,
20230118,8650,9850,9850,8650,2,18500,00,0.00,N,2,60,
20230117,8590,8590,8590,8590,0,0,00,0.00,N,3,0,
20230116,8590,8590,8590,8590,0,0,00,0.00,N,3,0,
20230113,8590,8590,8590,8590,0,0,00,0.00,N,3,0,
20230112,8590,8590,8590,8590,0,0,00,0.00,N,3,0,
20230111,8590,8590,8590,8590,1,8590,00,0.00,N,2,450,
20230110,8140,8140,8140,8140,0,0,00,0.00,N,3,30,
20230109,8110,8110,8110,8110,1,8110,00,0.00,N,5,-490,
20230106,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20230105,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20230104,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20230103,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20230102,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221229,8600,8600,8600,8600,1,8600,00,0.00,N,2,10,
20221228,8590,8590,8590,8590,0,0,02,0.00,N,3,0,
20221227,8590,8590,8590,8590,0,0,00,0.00,N,3,0,
20221226,8590,8590,8590,8590,0,0,00,0.00,N,3,-10,
20221223,8600,8120,8600,8120,103,836840,00,0.00,N,2,10,
20221222,8590,8590,8590,8590,0,0,00,0.00,N,3,0,
20221221,8590,8590,8590,8590,0,0,00,0.00,N,3,0,
20221220,8590,8590,8590,8590,0,0,00,0.00,N,3,-10,
20221219,8600,9890,9890,8600,2,18490,00,0.00,N,3,0,
20221216,8600,9600,9600,8600,10,87000,00,0.00,N,3,0,
20221215,8600,9900,9900,8600,2,18500,00,0.00,N,5,-10,
20221214,8610,9890,9890,8610,101,873370,00,0.00,N,2,10,
20221213,8600,8600,8600,8600,1,8600,00,0.00,N,3,0,
20221212,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221209,8600,8600,8600,8600,1,8600,00,0.00,N,3,0,
20221208,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221207,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221206,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221205,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221202,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221201,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221130,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221129,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221128,8600,8600,8600,8600,0,0,00,0.00,N,3,-50,
20221125,8650,9880,9880,8650,2,18530,00,0.00,N,2,50,
20221124,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221123,8600,8600,8600,8600,0,0,00,0.00,N,3,0,
20221122,8600,8600,8600,8600,0,0,00,0.00,N,3,-90,
20221121,8690,8690,8690,8690,1,8690,00,0.00,N,5,-210,
20221118,8900,8490,8900,8490,90,764920,00,0.00,N,5,-1050,
20221117,9950,9950,9950,9950,2,19900,00,0.00,N,2,1280,
20221116,8670,8670,8670,8670,0,0,00,0.00,N,3,-920,
20221115,9590,9590,9590,9590,1,9590,00,0.00,N,2,1190,
20221114,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20221111,8400,8400,8400,8400,0,0,00,0.00,N,3,0,
20221110,8400,8400,8400,8400,0,0,00,0.00,N,3,-970,
20221109,9370,9370,9370,9370,10,93700,00,0.00,N,2,1180,
20221108,8190,8190,8190,8190,0,0,00,0.00,N,3,0,
20221107,8190,8190,8190,8190,0,0,00,0.00,N,3,0,
20221104,8190,8190,8190,8190,0,0,00,0.00,N,3,0,
20221103,8190,8190,8190,8190,0,0,00,0.00,N,3,0,
20221102,8190,8190,8190,8190,0,0,00,0.00,N,3,0,
20221101,8190,8190,8190,8190,100,819000,00,0.00,N,2,260,
20221031,7930,7930,7930,7930,100,793000,00,0.00,N,3,0,
20221028,7930,7930,7930,7930,200,1586000,00,0.00,N,5,-90,
20221027,8020,8020,8020,8020,109,874180,00,0.00,N,3,0,
20221026,8020,8500,8500,8020,301,2417500,00,0.00,N,5,-180,
20221025,8200,8200,8200,8200,0,0,00,0.00,N,3,0,
20221024,8200,8200,8200,8200,156,1279200,00,0.00,N,5,-290,
20221021,8490,8490,8490,8490,0,0,00,0.00,N,3,0,
20221020,8490,8490,8490,8490,100,849000,00,0.00,N,2,280,
20221019,8210,8220,8220,8210,220,1807200,00,0.00,N,5,-10,
20221018,8220,8220,8220,8220,0,0,00,0.00,N,3,0,
20221017,8220,8220,8220,8220,0,0,00,0.00,N,3,10,
20221014,8210,8210,8210,8210,1,8210,00,0.00,N,5,-490,
20221013,8700,8700,8700,8700,1,8700,00,0.00,N,2,110,
20221012,8590,9780,9780,8590,2,18370,00,0.00,N,3,0,
20221011,8590,8590,8590,8590,2,17180,00,0.00,N,2,40,
20221007,8550,8550,8550,8550,1,8550,00,0.00,N,2,240,
20221006,8310,8310,8310,8310,0,0,00,0.00,N,3,0,
20221005,8310,8690,8690,8310,36,302960,00,0.00,N,5,-380,
20221004,8690,8690,8690,8690,116,1008040,00,0.00,N,5,-500,
20220930,9190,8690,9190,8690,118,1025920,00,0.00,N,2,320,
20220929,8870,8870,8870,8870,133,1179710,00,0.00,N,5,-290,
20220928,9160,9170,9170,9160,130,1191100,00,0.00,N,5,-550,
20220927,9710,9710,9710,9710,0,0,00,0.00,N,3,-340,
20220926,10050,10050,10050,10050,110,1105500,00,0.00,N,5,-450,
20220923,10500,10500,10500,10500,1,10500,00,0.00,N,2,810,
20220922,9690,9690,9690,9690,0,0,00,0.00,N,3,0,
20220921,9690,9690,9690,9690,0,0,00,0.00,N,3,0,
20220920,9690,9690,9690,9690,0,0,00,0.00,N,3,0,
20220919,9690,9690,9690,9690,0,0,00,0.00,N,3,0,
20220916,9690,9690,9690,9690,0,0,00,0.00,N,3,0,
20220915,9690,9690,9690,9690,0,0,00,0.00,N,3,0,
20220914,9690,9600,9690,9600,6,57690,00,0.00,N,5,-300,
20220913,9990,9990,9990,9990,2,19980,00,0.00,N,2,290,
20220908,9700,9600,9700,9600,205,1988000,00,0.00,N,5,-290,
20220907,9990,9990,9990,9990,1,9990,00,0.00,N,2,300,
20220906,9690,9690,9690,9690,0,0,00,0.00,N,3,0,
20220905,9690,9690,9690,9690,0,0,00,0.00,N,3,0,
20220902,9690,10450,10450,9600,7,68140,00,0.00,N,5,-300,
20220901,9990,9990,9990,9990,2,19980,00,0.00,N,2,50,
20220831,9940,10500,11900,9500,378,3626590,00,0.00,N,5,-1210,
20220830,11150,11300,11300,9800,21,218550,00,0.00,N,2,250,
20220829,10900,10200,11000,9770,245,2403040,00,0.00,N,2,1150,
20220826,9750,9990,9990,9750,5,49470,00,0.00,N,5,-30,
20220825,9780,9790,9790,9780,11,107590,00,0.00,N,2,90,
20220824,9690,10100,10100,9000,133,1260580,00,0.00,N,5,-410,
20220823,10100,11000,11250,9620,168,1631450,00,0.00,N,5,-100,
20220822,10200,11500,11500,9400,220,2104620,00,0.00,N,3,0,
20220819,10200,11900,11900,9750,837,8183510,00,0.00,N,5,-1250,
20220818,11450,11450,11450,11450,1,11450,00,0.00,N,2,850,
20220817,10600,11900,11900,10050,117,1199250,00,0.00,N,5,-100,
20220816,10700,11850,11850,10200,137,1415350,00,0.00,N,2,50,
20220812,10650,11900,11900,10050,102,1027550,00,0.00,N,3,0,
20220811,10650,11800,11800,10050,103,1039250,00,0.00,N,3,0,
20220810,10650,10050,10650,10050,101,1015650,00,0.00,N,3,0,
20220809,10650,10650,10650,10650,0,0,00,0.00,N,3,-350,
20220808,11000,10400,11000,10400,100,1040600,00,0.00,N,5,-850,
20220805,11850,10100,11850,10100,121,1223850,00,0.00,N,2,100,
20220804,11750,11750,11750,11750,1,11750,00,0.00,N,2,300,
20220803,11450,11450,11450,11450,0,0,00,0.00,N,3,0,
20220802,11450,11450,11450,11450,0,0,00,0.00,N,3,0,
20220801,11450,11450,11450,11450,0,0,00,0.00,N,3,0,
20220729,11450,11450,11450,11450,0,0,00,0.00,N,3,0,
20220728,11450,11450,11450,11450,0,0,00,0.00,N,3,0,
20220727,11450,11450,11450,11450,0,0,00,0.00,N,3,0,
20220726,11450,11450,11450,11450,0,0,00,0.00,N,3,0,
20220725,11450,11450,11450,11450,0,0,00,0.00,N,3,-350,
20220722,11800,11800,11800,11800,0,0,00,0.00,N,3,0,
20220721,11800,11800,11800,11800,0,0,00,0.00,N,3,0,
20220720,11800,11800,11800,11800,0,0,00,0.00,N,3,-50,
20220719,11850,11850,11850,11850,0,0,00,0.00,N,3,0,
20220718,11850,11850,11850,11850,0,0,00,0.00,N,3,-100,
20220715,11950,11500,11950,11500,2,23450,00,0.00,N,3,0,
20220714,11950,11950,11950,11950,1,11950,00,0.00,N,2,450,
20220713,11500,11500,11500,11500,0,0,00,0.00,N,3,0,
20220712,11500,11500,11500,11500,0,0,00,0.00,N,3,0,
20220711,11500,11500,11500,11500,1,11500,00,0.00,N,5,-550,
20220708,12050,12050,12050,12050,0,0,00,0.00,N,3,-150,
20220707,12200,12200,12200,12200,0,0,00,0.00,N,3,-50,
20220706,12250,12250,12250,12250,0,0,00,0.00,N,3,-50,
20220705,12300,12300,12300,12300,0,0,00,0.00,N,3,-50,
20220704,12350,12350,12350,12350,0,0,00,0.00,N,3,-50,
20220701,12400,12400,12400,12400,0,0,00,0.00,N,3,-150,
20220630,12550,11000,12550,11000,12,133550,00,0.00,N,5,-200,
20220629,12750,12750,12750,12750,0,0,00,0.00,N,3,-50,
20220628,12800,12800,12800,12800,0,0,00,0.00,N,3,-100,
20220627,12900,12950,12950,12900,12,154850,00,0.00,N,2,400,
20220624,12500,11100,12500,11100,3,34700,00,0.00,N,2,500,
20220623,12000,12000,12000,12000,1,12000,00,0.00,N,2,1450,
20220622,10550,10550,10550,10550,33,348150,00,0.00,N,5,-1700,
20220621,12250,12250,12250,12250,1,12250,00,0.00,N,2,50,
20220620,12200,12200,12200,12200,0,0,00,0.00,N,3,0,
20220617,12200,12200,12200,12200,0,0,00,0.00,N,3,-250,
20220616,12450,12450,12450,12450,1,12450,00,0.00,N,2,500,
20220615,11950,11950,11950,11950,0,0,00,0.00,N,3,0,
20220614,11950,11950,11950,11950,0,0,00,0.00,N,3,0,
20220613,11950,11950,11950,11950,0,0,00,0.00,N,3,0,
20220610,11950,11950,11950,11950,0,0,00,0.00,N,3,-50,
20220609,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
20220608,12000,12000,12000,12000,1,12000,00,0.00,N,5,-200,
20220607,12200,12200,12200,12200,22,268400,00,0.00,N,5,-150,
20220603,12350,12350,12350,12350,0,0,00,0.00,N,3,0,
20220602,12350,12350,12350,12350,0,0,00,0.00,N,3,0,
20220531,12350,12350,12350,12350,8,98800,00,0.00,N,3,0,
20220530,12350,12500,12500,12350,3,37200,00,0.00,N,2,400,
20220527,11950,11950,11950,11950,0,0,00,0.00,N,3,-50,
20220526,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
20220525,12000,12000,12000,12000,0,0,00,0.00,N,3,-50,
20220524,12050,12050,12050,12050,1,12050,00,0.00,N,2,100,
20220523,11950,11950,11950,11950,0,0,00,0.00,N,3,0,
20220520,11950,11950,11950,11950,0,0,00,0.00,N,3,0,
20220519,11950,11950,11950,11950,0,0,00,0.00,N,3,0,
20220518,11950,11950,11950,11950,0,0,00,0.00,N,3,-50,
20220517,12000,12000,12000,12000,0,0,00,0.00,N,3,0,
20220516,12000,12000,12000,12000,0,0,00,0.00,N,3,0,