KissMeData/380440/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20231228,10290,10280,10290,10280,173779,1787097650,00,0.00,N,2,20,
20231227,10270,10260,10270,10260,217869,2235957230,00,0.00,N,2,10,
20231226,10260,10290,10290,10260,211204,2169703120,00,0.00,N,5,-20,
20231222,10280,10300,10300,10280,122733,1262722400,00,0.00,N,5,-20,
20231221,10300,10290,10300,10290,83112,855588350,00,0.00,N,3,0,
20231220,10300,10270,10300,10270,286834,2949357210,00,0.00,N,2,40,
20231219,10260,10220,10260,10220,267958,2743749670,00,0.00,N,2,40,
20231218,10220,10220,10220,10220,0,0,00,0.00,N,0,0,
20231215,10220,10220,10220,10220,0,0,00,0.00,N,0,0,
20231214,10220,10220,10220,10220,0,0,00,0.00,N,0,0,
20231213,10220,10210,10230,10210,23576,240917550,00,0.00,N,2,20,
20231212,10200,10200,10220,10190,33913,346101840,00,0.00,N,5,-10,
20231211,10210,10210,10230,10200,51156,522482310,00,0.00,N,5,-10,
20231208,10220,10210,10230,10200,57038,582392880,00,0.00,N,2,20,
20231207,10200,10200,10210,10190,48621,495741740,00,0.00,N,2,10,
20231206,10190,10190,10200,10180,66840,681224140,00,0.00,N,2,10,
20231205,10180,10200,10210,10160,91157,928018440,00,0.00,N,5,-30,
20231204,10210,10210,10210,10200,25402,259133170,00,0.00,N,2,10,
20231201,10200,10200,10210,10190,22743,231876160,00,0.00,N,3,0,
20231130,10200,10210,10210,10190,18381,187467960,00,0.00,N,3,0,
20231129,10200,10200,10210,10190,58519,597041110,00,0.00,N,5,-10,
20231128,10210,10220,10220,10190,55115,562305430,00,0.00,N,3,0,
20231127,10210,10230,10230,10210,24221,247472380,00,0.00,N,5,-20,
20231124,10230,10200,10230,10190,21749,222121830,00,0.00,N,2,10,
20231123,10220,10200,10220,10200,15229,155382050,00,0.00,N,2,20,
20231122,10200,10190,10200,10180,38790,395390780,00,0.00,N,5,-10,
20231121,10210,10180,10210,10180,39990,407627180,00,0.00,N,2,30,
20231120,10180,10190,10210,10180,37599,383149700,00,0.00,N,5,-10,
20231117,10190,10190,10190,10180,37444,381220290,00,0.00,N,2,10,
20231116,10180,10190,10200,10180,71288,725991640,00,0.00,N,5,-10,
20231115,10190,10200,10210,10180,93096,949091350,00,0.00,N,5,-10,
20231114,10200,10200,10200,10200,0,0,00,0.00,N,0,0,
20231113,10200,10210,10220,10190,18139,185177490,00,0.00,N,3,0,
20231110,10200,10190,10200,10170,16076,163735900,00,0.00,N,2,10,
20231109,10190,10210,10210,10180,15073,153607610,00,0.00,N,5,-20,
20231108,10210,10160,10230,10160,31768,323870490,00,0.00,N,2,50,
20231107,10160,10140,10170,10140,40698,413211430,00,0.00,N,2,20,
20231106,10140,10130,10160,10130,24277,246243810,00,0.00,N,3,0,
20231103,10140,10130,10140,10130,13692,138700110,00,0.00,N,2,10,
20231102,10130,10130,10140,10120,32715,331221680,00,0.00,N,3,0,
20231101,10130,10140,10140,10120,24157,244759220,00,0.00,N,3,0,
20231031,10130,10140,10150,10120,46705,473202650,00,0.00,N,3,0,
20231030,10130,10140,10150,10130,12589,127592650,00,0.00,N,5,-10,
20231027,10140,10130,10140,10120,6683,67661480,00,0.00,N,2,20,
20231026,10120,10120,10140,10110,78713,796912740,00,0.00,N,3,0,
20231025,10120,10130,10140,10120,25404,257181380,00,0.00,N,3,0,
20231024,10120,10110,10150,10110,26040,263670900,00,0.00,N,2,20,
20231023,10100,10110,10130,10100,46313,468491750,00,0.00,N,3,0,
20231020,10100,10100,10120,10090,10550,106563880,00,0.00,N,3,0,
20231019,10100,10100,10120,10090,27284,275914830,00,0.00,N,5,-10,
20231018,10110,10120,10130,10100,8688,87840530,00,0.00,N,5,-10,
20231017,10120,10120,10130,10120,24082,243763070,00,0.00,N,3,0,
20231016,10120,10080,10130,10080,25299,255924910,00,0.00,N,2,30,
20231013,10090,10090,10100,10080,10655,107447550,00,0.00,N,2,10,
20231012,10080,10070,10080,10070,11241,113223600,00,0.00,N,2,10,
20231011,10070,10080,10080,10060,15181,152828870,00,0.00,N,3,0,
20231010,10070,10070,10080,10060,17179,172989800,00,0.00,N,3,0,
20231006,10070,10070,10080,10060,8044,80994010,00,0.00,N,5,-10,
20231005,10080,10070,10080,10030,33126,332922900,00,0.00,N,3,0,
20231004,10080,10110,10110,10060,62384,628469610,00,0.00,N,5,-10,
20230927,10090,10070,10090,10060,8417,84822430,00,0.00,N,3,0,
20230926,10090,10070,10120,10070,26966,271937160,00,0.00,N,2,40,
20230925,10050,10040,10070,10040,26059,261720800,00,0.00,N,3,0,
20230922,10050,10040,10060,10030,30979,311093950,00,0.00,N,2,10,
20230921,10040,10050,10060,10030,38081,382451510,00,0.00,N,5,-10,
20230920,10050,10070,10070,10030,99785,1002025160,00,0.00,N,5,-20,
20230919,10070,10080,10080,10060,16440,165600620,00,0.00,N,5,-20,
20230918,10090,10090,10090,10070,16573,167047240,00,0.00,N,2,10,
20230915,10080,10070,10080,10060,14383,144834130,00,0.00,N,2,10,
20230914,10070,10060,10080,10050,9424,94841970,00,0.00,N,2,10,
20230913,10060,10080,10090,10040,32950,331536730,00,0.00,N,5,-20,
20230912,10080,10090,10090,10070,19065,192197590,00,0.00,N,3,0,
20230911,10080,10090,10100,10080,10449,105396930,00,0.00,N,3,0,
20230908,10080,10080,10090,10070,31581,318312450,00,0.00,N,5,-10,
20230907,10090,10090,10110,10070,76942,775759700,00,0.00,N,5,-10,
20230906,10100,10090,10110,10090,35632,359876310,00,0.00,N,3,0,
20230905,10100,10080,10100,10080,27475,277228670,00,0.00,N,2,10,
20230904,10090,10090,10090,10070,16259,163960010,00,0.00,N,3,0,
20230901,10090,10080,10100,10080,17763,179140450,00,0.00,N,5,-10,
20230831,10100,10110,10110,10080,17130,172811440,00,0.00,N,2,10,
20230830,10090,10100,10100,10090,8153,82270350,00,0.00,N,5,-10,
20230829,10100,10060,10100,10060,28593,288424240,00,0.00,N,2,40,
20230828,10060,10090,10090,10050,26201,263510070,00,0.00,N,5,-20,
20230825,10080,10070,10080,10060,8196,82548260,00,0.00,N,2,20,
20230824,10060,10070,10070,10050,19744,198538020,00,0.00,N,5,-10,
20230823,10070,10090,10090,10050,14114,142043490,00,0.00,N,5,-10,
20230822,10080,10080,10080,10050,12326,124093110,00,0.00,N,3,0,
20230821,10080,10070,10090,10050,13542,136248900,00,0.00,N,2,10,
20230818,10070,10090,10100,10010,67888,682714520,00,0.00,N,2,10,
20230817,10060,10070,10100,10020,37259,373966540,00,0.00,N,5,-10,
20230816,10070,10040,10070,10030,24459,245656120,00,0.00,N,2,50,
20230814,10020,10020,10030,10000,37133,371577600,00,0.00,N,3,0,
20230811,10020,10000,10020,10000,20068,200770900,00,0.00,N,2,20,
20230810,10000,10000,10020,10000,26886,268952900,00,0.00,N,3,0,
20230809,10000,9990,10030,9990,60773,607762240,00,0.00,N,2,10,
20230808,9990,10010,10020,9990,22841,228364960,00,0.00,N,5,-10,
20230807,10000,10020,10020,9990,16772,167722670,00,0.00,N,5,-20,
20230804,10020,9990,10020,9990,17224,172137230,00,0.00,N,2,20,
20230803,10000,10000,10020,9980,22055,220302650,00,0.00,N,3,0,
20230802,10000,9990,10010,9980,7124,71177590,00,0.00,N,2,10,
20230801,9990,10010,10010,9980,21468,214558790,00,0.00,N,5,-20,
20230731,10010,10000,10010,9990,3427,34274460,00,0.00,N,2,20,
20230728,9990,9980,10010,9970,11523,115149560,00,0.00,N,2,10,
20230727,9980,9980,10000,9960,29375,293085970,00,0.00,N,3,0,
20230726,9980,10020,10030,9950,31475,314184940,00,0.00,N,5,-40,
20230725,10020,10020,10140,10010,54377,547948980,00,0.00,N,2,10,
20230724,10010,10020,10020,9990,12755,127540230,00,0.00,N,5,-10,
20230721,10020,9970,10030,9970,9564,95645580,00,0.00,N,2,10,
20230720,10010,9960,10020,9960,17767,177131280,00,0.00,N,2,20,
20230719,9990,9960,10010,9950,20794,207303640,00,0.00,N,2,30,
20230718,9960,9970,9980,9960,10080,100427280,00,0.00,N,5,-20,
20230717,9980,9990,9990,9960,13342,133041720,00,0.00,N,5,-10,
20230714,9990,9990,9990,9980,11627,116039100,00,0.00,N,3,0,
20230713,9990,9980,10000,9980,5609,56004950,00,0.00,N,5,-10,
20230712,10000,9990,10000,9980,8971,89586880,00,0.00,N,3,0,
20230711,10000,9990,10000,9990,2474,24725350,00,0.00,N,3,0,
20230710,10000,9970,10010,9970,1793,17895070,00,0.00,N,3,0,
20230707,10000,10000,10020,9970,2264,22593980,00,0.00,N,2,20,
20230706,9980,9990,10000,9970,25660,256262540,00,0.00,N,5,-10,
20230705,9990,10000,10020,9990,7319,73176690,00,0.00,N,3,0,
20230704,9990,10040,10040,9990,6706,67034140,00,0.00,N,3,0,
20230703,9990,9980,10010,9980,3558,35556100,00,0.00,N,5,-20,
20230630,10010,9960,10040,9950,6438,64410150,00,0.00,N,2,40,
20230629,9970,9990,9990,9960,6601,65801600,00,0.00,N,5,-10,
20230628,9980,9990,9990,9970,5915,59061880,00,0.00,N,5,-20,
20230627,10000,9990,10000,9980,10683,106704620,00,0.00,N,2,10,
20230626,9990,9980,9990,9960,21054,210017020,00,0.00,N,2,10,
20230623,9980,9980,9990,9960,4042,40302060,00,0.00,N,3,0,
20230622,9980,9980,9990,9960,16013,159650430,00,0.00,N,3,0,
20230621,9980,9970,9990,9960,7248,72271970,00,0.00,N,2,10,
20230620,9970,10030,10030,9960,15171,151389160,00,0.00,N,5,-30,
20230619,10000,10000,10030,9980,16013,160056040,00,0.00,N,3,0,
20230616,10000,10000,10010,9990,16066,160660530,00,0.00,N,3,0,
20230615,10000,10000,10000,9980,14918,148997420,00,0.00,N,3,0,
20230614,10000,10000,10010,9990,17319,173128460,00,0.00,N,3,0,
20230613,10000,10000,10010,10000,10913,109184050,00,0.00,N,3,0,
20230612,10000,10010,10020,9990,21585,215850200,00,0.00,N,3,0,
20230609,10000,10020,10030,10000,13674,136766370,00,0.00,N,5,-10,
20230608,10010,10000,10010,9990,10083,100815580,00,0.00,N,2,10,
20230607,10000,10010,10020,9990,5951,59562260,00,0.00,N,5,-10,
20230605,10010,10020,10020,9990,9678,96784780,00,0.00,N,2,10,
20230602,10000,9980,10000,9980,7845,78364440,00,0.00,N,2,20,
20230601,9980,9990,10000,9970,23191,231585290,00,0.00,N,5,-10,
20230531,9990,9980,9990,9960,18410,183748950,00,0.00,N,2,20,
20230530,9970,10000,10000,9950,23208,231512530,00,0.00,N,5,-30,
20230526,10000,9970,10010,9970,35581,355562320,00,0.00,N,3,0,
20230525,10000,9970,10020,9960,17574,175708280,00,0.00,N,3,0,
20230524,10000,9950,10030,9940,31638,315930670,00,0.00,N,2,50,
20230523,9950,9950,9980,9920,17007,169062710,00,0.00,N,3,0,
20230522,9950,9960,9970,9930,13309,132450570,00,0.00,N,5,-30,
20230519,9980,9930,9980,9900,21434,212899380,00,0.00,N,2,40,
20230518,9940,9890,9940,9890,27929,276541600,00,0.00,N,2,30,
20230517,9910,9930,9930,9890,15836,156701890,00,0.00,N,2,10,
20230516,9900,9890,9920,9890,9804,97100040,00,0.00,N,2,10,
20230515,9890,9890,9900,9880,12589,124469250,00,0.00,N,3,0,
20230512,9890,9880,9920,9880,35484,350855630,00,0.00,N,5,-20,
20230511,9910,9880,9920,9880,14512,143635490,00,0.00,N,2,30,
20230510,9880,9920,9920,9870,26594,262832800,00,0.00,N,5,-10,
20230509,9890,9930,9930,9880,19208,190190180,00,0.00,N,2,10,
20230508,9880,9880,9930,9870,39917,394987710,00,0.00,N,5,-20,
20230504,9900,9860,9900,9860,33616,332309710,00,0.00,N,2,50,
20230503,9850,9900,9900,9840,63642,627505780,00,0.00,N,5,-50,
20230502,9900,9960,9960,9860,110515,1091834250,00,0.00,N,5,-50,
20230428,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230427,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230426,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230425,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230424,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230421,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230420,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230419,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230418,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230417,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230414,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230413,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230412,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230411,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230410,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230407,9950,9950,9950,9950,0,0,00,0.00,N,0,0,
20230406,9950,9930,9965,9925,14032,139526546,00,0.00,N,2,25,
20230405,9925,9930,9950,9925,17178,170666565,00,0.00,N,5,-10,
20230404,9935,9905,9950,9890,26498,262891571,00,0.00,N,2,25,
20230403,9910,9905,9940,9880,6095,60397758,00,0.00,N,3,0,
20230331,9910,9910,9910,9875,18313,181025634,00,0.00,N,2,10,
20230330,9900,9880,9900,9860,16979,167690495,00,0.00,N,3,0,
20230329,9900,9870,9905,9870,15516,153249119,00,0.00,N,2,15,
20230328,9885,9865,9890,9865,13057,128937644,00,0.00,N,2,15,
20230327,9870,9870,9875,9845,7580,74706654,00,0.00,N,3,0,
20230324,9870,9860,9890,9850,19407,191462599,00,0.00,N,2,5,
20230323,9865,9865,9890,9850,12028,118655181,00,0.00,N,3,0,
20230322,9865,9860,9890,9850,19140,188933948,00,0.00,N,2,5,
20230321,9860,9845,9880,9815,17109,168509576,00,0.00,N,5,-5,
20230320,9865,9850,9890,9850,15302,151061795,00,0.00,N,2,20,
20230317,9845,9855,9875,9840,16019,157834680,00,0.00,N,2,5,
20230316,9840,9845,9860,9835,24186,238173812,00,0.00,N,5,-5,
20230315,9845,9845,9850,9815,20542,201759716,00,0.00,N,3,0,
20230314,9845,9860,9895,9825,34862,342876659,00,0.00,N,5,-15,
20230313,9860,9900,9900,9830,36665,360922566,00,0.00,N,2,5,
20230310,9855,9895,9895,9840,37893,373559327,00,0.00,N,5,-30,
20230309,9885,9885,9900,9875,33812,334046252,00,0.00,N,5,-10,
20230308,9895,9895,9920,9875,35972,355890912,00,0.00,N,5,-5,
20230307,9900,9895,9900,9875,17178,169805764,00,0.00,N,2,10,
20230306,9890,9900,9900,9880,17163,169772909,00,0.00,N,5,-10,
20230303,9900,9915,9920,9875,33268,328722518,00,0.00,N,5,-10,
20230302,9910,9915,9915,9875,4536,44918771,00,0.00,N,2,5,
20230228,9905,9925,9925,9900,14430,142966097,00,0.00,N,5,-15,
20230227,9920,9945,9945,9900,25039,248374614,00,0.00,N,5,-5,
20230224,9925,9925,9930,9905,20443,202875450,00,0.00,N,3,0,
20230223,9925,9925,9940,9900,13345,132283546,00,0.00,N,5,-10,
20230222,9935,9945,9945,9905,9830,97536688,00,0.00,N,3,0,
20230221,9935,9955,9955,9900,6102,60560414,00,0.00,N,5,-20,
20230220,9955,9925,9985,9865,22993,227884957,00,0.00,N,2,75,
20230217,9880,9870,9900,9860,23366,230689939,00,0.00,N,2,5,
20230216,9875,9870,9910,9870,7314,72291157,00,0.00,N,2,5,
20230215,9870,9915,9915,9865,9510,93982550,00,0.00,N,5,-20,
20230214,9890,9915,9920,9870,77922,770568770,00,0.00,N,5,-10,
20230213,9900,9900,9910,9855,11447,113101817,00,0.00,N,2,10,
20230210,9890,9885,9895,9855,10675,105439051,00,0.00,N,2,5,
20230209,9885,9895,9895,9850,25619,252676567,00,0.00,N,2,5,
20230208,9880,9890,9890,9860,24035,237165068,00,0.00,N,2,5,
20230207,9875,9890,9890,9850,41000,404073047,00,0.00,N,5,-10,
20230206,9885,9895,9895,9860,4107,40536551,00,0.00,N,2,10,
20230203,9875,9895,9900,9855,4158,41073864,00,0.00,N,3,0,
20230202,9875,9900,9900,9845,26918,265289408,00,0.00,N,5,-15,
20230201,9890,9910,9915,9860,4549,44957942,00,0.00,N,2,5,
20230131,9885,9920,9920,9830,67862,668676123,00,0.00,N,5,-35,
20230130,9920,9875,9925,9875,17605,174581767,00,0.00,N,2,45,
20230127,9875,9890,9890,9855,37264,367947405,00,0.00,N,2,15,
20230126,9860,9865,9865,9830,10710,105500272,00,0.00,N,3,0,
20230125,9860,9890,9890,9855,5950,58702622,00,0.00,N,5,-15,
20230120,9875,9875,9900,9825,50309,496671845,00,0.00,N,2,25,
20230119,9850,9850,9900,9825,28891,284650480,00,0.00,N,2,25,
20230118,9825,9875,9875,9800,14652,143728220,00,0.00,N,5,-25,
20230117,9850,9850,9875,9800,13755,135294775,00,0.00,N,3,0,
20230116,9850,9850,9850,9775,14695,144011710,00,0.00,N,2,25,
20230113,9825,9850,9875,9800,36587,358797040,00,0.00,N,5,-25,
20230112,9850,9825,9875,9800,4642,45634500,00,0.00,N,2,25,
20230111,9825,9775,9825,9750,30000,293392215,00,0.00,N,2,75,
20230110,9750,9775,9800,9750,8598,84002670,00,0.00,N,3,0,
20230109,9750,9775,9775,9700,10695,104245435,00,0.00,N,2,50,
20230106,9700,9750,9750,9700,15847,154090895,00,0.00,N,5,-50,
20230105,9750,9725,9750,9725,5134,50010480,00,0.00,N,2,25,
20230104,9725,9750,9750,9725,5431,52823185,00,0.00,N,5,-25,
20230103,9750,9750,9750,9700,28968,281647195,00,0.00,N,2,25,
20230102,9725,9750,9775,9700,8660,84211080,00,0.00,N,5,-50,
20221229,9775,9750,9775,9725,15954,155666835,00,0.00,N,2,25,
20221228,9750,9725,9750,9700,2506,24376265,00,0.00,N,2,25,
20221227,9725,9725,9750,9675,19536,189558530,00,0.00,N,2,25,
20221226,9700,9750,9775,9700,13458,130972105,00,0.00,N,5,-50,
20221223,9750,9700,9750,9700,8728,84727360,00,0.00,N,3,0,
20221222,9750,9725,9750,9700,13962,135718420,00,0.00,N,2,25,
20221221,9725,9750,9750,9700,6537,63445690,00,0.00,N,3,0,
20221220,9725,9775,9775,9675,36799,357160495,00,0.00,N,5,-50,
20221219,9775,9775,9775,9725,15277,148747995,00,0.00,N,3,0,
20221216,9775,9775,9800,9725,10261,99938025,00,0.00,N,3,0,
20221215,9775,9750,9800,9725,21935,213925765,00,0.00,N,3,0,
20221214,9775,9725,9775,9725,22297,217037495,00,0.00,N,2,25,
20221213,9750,9775,9800,9700,24793,241651480,00,0.00,N,5,-25,
20221212,9775,9775,9800,9725,30622,298816545,00,0.00,N,3,0,
20221209,9775,9775,9800,9750,4790,46760955,00,0.00,N,2,25,
20221208,9750,9775,9800,9750,13914,135975730,00,0.00,N,5,-25,
20221207,9775,9800,9825,9775,9229,90273395,00,0.00,N,5,-25,
20221206,9800,9825,9875,9750,31829,311298505,00,0.00,N,5,-75,
20221205,9875,9850,9875,9825,14433,141995850,00,0.00,N,2,25,
20221202,9850,9875,9875,9850,14759,145525000,00,0.00,N,5,-25,
20221201,9875,9825,9900,9800,23098,227238850,00,0.00,N,3,0,
20221130,9875,9825,9900,9825,13309,130930940,00,0.00,N,3,0,
20221129,9875,9850,9900,9825,5859,57700605,00,0.00,N,5,-50,
20221128,9925,9925,9925,9850,7563,74619530,00,0.00,N,3,0,
20221125,9925,9875,9925,9825,10539,104152935,00,0.00,N,2,75,
20221124,9850,9900,9900,9850,8790,86674175,00,0.00,N,5,-50,
20221123,9900,9850,9900,9825,5075,50124330,00,0.00,N,3,0,
20221122,9900,9925,9950,9850,3354,33209180,00,0.00,N,5,-25,
20221121,9925,9850,9925,9850,8145,80441635,00,0.00,N,2,75,
20221118,9850,9825,9875,9825,5447,53707245,00,0.00,N,3,0,
20221117,9850,9875,9875,9825,37507,369037865,00,0.00,N,3,0,
20221116,9850,9875,9900,9825,13075,128703835,00,0.00,N,5,-25,
20221115,9875,9900,9900,9825,16251,159974130,00,0.00,N,3,0,
20221114,9875,9900,9925,9850,14857,146952230,00,0.00,N,5,-50,
20221111,9925,9850,10000,9850,11986,119016945,00,0.00,N,3,0,
20221110,9925,9875,9925,9850,12956,127985835,00,0.00,N,3,0,
20221109,9925,9900,9925,9850,7923,78327930,00,0.00,N,2,25,
20221108,9900,9925,9950,9850,13418,132710580,00,0.00,N,3,0,
20221107,9900,9950,9950,9825,16225,159957495,00,0.00,N,3,0,
20221104,9900,9975,9975,9900,13787,136557395,00,0.00,N,5,-50,
20221103,9950,9975,9975,9925,5015,49868310,00,0.00,N,5,-50,
20221102,10000,9925,10000,9925,7134,71241110,00,0.00,N,3,0,
20221101,10000,9950,10025,9925,26775,266425950,00,0.00,N,3,0,
20221031,10000,9950,10000,9925,13287,132285470,00,0.00,N,2,25,
20221028,9975,10000,10000,9925,11310,112541240,00,0.00,N,2,50,
20221027,9925,10000,10000,9925,32734,325813290,00,0.00,N,5,-75,
20221026,10000,10000,10025,9950,36013,358998980,00,0.00,N,5,-25,
20221025,10025,10000,10075,10000,19444,194761800,00,0.00,N,5,-25,
20221024,10050,10050,10075,10000,27117,271717530,00,0.00,N,5,-25,
20221021,10075,10050,10075,10025,16446,165220930,00,0.00,N,3,0,
20221020,10075,10175,10200,10000,109522,1102541450,00,0.00,N,5,-100,
20221019,10175,10150,10225,10150,12289,125097720,00,0.00,N,5,-25,
20221018,10200,10200,10225,10150,3295,33498190,00,0.00,N,3,0,
20221017,10200,10250,10300,10150,9115,92797035,00,0.00,N,5,-125,
20221014,10325,10175,10350,10175,33077,340386800,00,0.00,N,2,50,
20221013,10275,10275,10275,10150,19658,200946740,00,0.00,N,2,25,
20221012,10250,10175,10375,10150,78973,810628380,00,0.00,N,2,50,
20221011,10200,10275,10275,10150,55834,568363675,00,0.00,N,5,-75,
20221007,10275,10250,10275,10225,12006,122964975,00,0.00,N,2,25,
20221006,10250,10225,10275,10225,8985,91914870,00,0.00,N,2,50,
20221005,10200,10275,10275,10200,36623,374097235,00,0.00,N,5,-50,
20221004,10250,10275,10300,10225,26633,272722450,00,0.00,N,5,-25,
20220930,10275,10275,10275,10225,41868,428758905,00,0.00,N,3,0,
20220929,10275,10250,10325,10250,7560,77760455,00,0.00,N,5,-25,
20220928,10300,10300,10350,10225,50853,522192365,00,0.00,N,3,0,
20220927,10300,10275,10375,10275,37467,386338065,00,0.00,N,5,-25,
20220926,10325,10300,10375,10225,62120,638105125,00,0.00,N,5,-25,
20220923,10350,10350,10400,10300,13357,138003445,00,0.00,N,5,-25,
20220922,10375,10425,10425,10325,17513,181229400,00,0.00,N,5,-25,
20220921,10400,10375,10425,10325,20769,215392010,00,0.00,N,5,-25,
20220920,10425,10425,10425,10350,9295,96606830,00,0.00,N,2,50,
20220919,10375,10400,10500,10325,14556,150961900,00,0.00,N,5,-50,
20220916,10425,10425,10450,10375,8179,85094050,00,0.00,N,3,0,
20220915,10425,10425,10425,10375,18516,192820310,00,0.00,N,2,25,
20220914,10400,10350,10450,10350,17975,187210130,00,0.00,N,2,25,
20220913,10375,10375,10375,10325,19200,198874075,00,0.00,N,2,25,
20220908,10350,10350,10400,10350,7766,80420590,00,0.00,N,5,-25,
20220907,10375,10325,10375,10325,16036,166056430,00,0.00,N,2,50,
20220906,10325,10300,10400,10300,14486,149860365,00,0.00,N,3,0,
20220905,10325,10350,10350,10275,12905,133126730,00,0.00,N,3,0,
20220902,10325,10350,10350,10275,17688,182355270,00,0.00,N,3,0,
20220901,10325,10325,10350,10300,15468,159450605,00,0.00,N,5,-25,
20220831,10350,10325,10350,10300,7281,75157040,00,0.00,N,3,0,
20220830,10350,10350,10350,10300,16513,170309550,00,0.00,N,2,25,
20220829,10325,10375,10375,10300,10960,113018375,00,0.00,N,5,-25,
20220826,10350,10350,10400,10325,13507,139694500,00,0.00,N,3,0,
20220825,10350,10350,10375,10325,13172,136275740,00,0.00,N,3,0,
20220824,10350,10350,10375,10325,22888,236465535,00,0.00,N,5,-25,
20220823,10375,10375,10400,10325,24795,256953615,00,0.00,N,5,-25,
20220822,10400,10400,10400,10350,27287,282653195,00,0.00,N,5,-25,
20220819,10425,10375,10425,10350,17440,181105735,00,0.00,N,3,0,
20220818,10425,10400,10425,10375,7760,80659565,00,0.00,N,3,0,
20220817,10425,10375,10425,10375,12784,132720300,00,0.00,N,2,25,
20220816,10400,10450,10450,10375,10568,109755250,00,0.00,N,5,-25,
20220812,10425,10400,10425,10375,10083,104840315,00,0.00,N,3,0,
20220811,10425,10400,10450,10375,14280,148664215,00,0.00,N,5,-25,
20220810,10450,10425,10475,10400,7892,82285030,00,0.00,N,3,0,
20220809,10450,10400,10450,10375,9829,102289920,00,0.00,N,3,0,
20220808,10450,10425,10475,10375,23040,239782000,00,0.00,N,5,-25,
20220805,10475,10450,10475,10425,10419,108672890,00,0.00,N,3,0,
20220804,10475,10425,10475,10425,12437,129718205,00,0.00,N,3,0,
20220803,10475,10450,10475,10425,9074,94740660,00,0.00,N,5,-25,
20220802,10500,10425,10500,10425,7755,80989090,00,0.00,N,2,25,
20220801,10475,10475,10500,10425,16308,170606765,00,0.00,N,5,-25,
20220729,10500,10500,10525,10475,11818,123904935,00,0.00,N,3,0,
20220728,10500,10500,10500,10450,17409,181990135,00,0.00,N,3,0,
20220727,10500,10525,10525,10450,16605,173676630,00,0.00,N,2,25,
20220726,10475,10475,10525,10450,7019,73650570,00,0.00,N,3,0,
20220725,10475,10500,10500,10475,5519,57877135,00,0.00,N,5,-25,
20220722,10500,10500,10500,10450,25511,267238875,00,0.00,N,5,-25,
20220721,10525,10550,10550,10450,11781,123661620,00,0.00,N,3,0,
20220720,10525,10500,10525,10500,8887,93402605,00,0.00,N,2,50,
20220719,10475,10500,10525,10475,26857,281489045,00,0.00,N,5,-50,
20220718,10525,10550,10550,10475,17593,184885340,00,0.00,N,5,-25,
20220715,10550,10500,10575,10500,11661,122673565,00,0.00,N,3,0,
20220714,10550,10500,10550,10475,14464,152015430,00,0.00,N,2,25,
20220713,10525,10500,10525,10475,9844,103369695,00,0.00,N,2,25,
20220712,10500,10525,10525,10475,7534,79109340,00,0.00,N,2,25,
20220711,10475,10500,10525,10450,15065,158012210,00,0.00,N,5,-25,
20220708,10500,10575,10575,10500,17278,181766600,00,0.00,N,3,0,
20220707,10500,10500,10525,10475,6441,67653135,00,0.00,N,3,0,
20220706,10500,10500,10500,10450,3016,31608835,00,0.00,N,3,0,
20220705,10500,10500,10500,10425,9301,97280065,00,0.00,N,3,0,
20220704,10500,10575,10575,10450,11042,115967500,00,0.00,N,5,-75,
20220701,10575,10600,10600,10475,9488,99841805,00,0.00,N,3,0,
20220630,10575,10400,10575,10400,16946,178010885,00,0.00,N,2,150,
20220629,10425,10450,10450,10400,9697,101006775,00,0.00,N,5,-25,
20220628,10450,10450,10475,10400,10847,113252560,00,0.00,N,3,0,
20220627,10450,10450,10475,10425,8605,89837925,00,0.00,N,2,50,
20220624,10400,10475,10475,10400,9193,96020265,00,0.00,N,5,-25,
20220623,10425,10450,10475,10375,22384,233430800,00,0.00,N,2,25,
20220622,10400,10425,10475,10400,18274,190525455,00,0.00,N,5,-25,
20220621,10425,10450,10500,10400,13024,136161800,00,0.00,N,5,-25,
20220620,10450,10550,10550,10400,60816,635872220,00,0.00,N,5,-100,
20220617,10550,10550,10550,10475,32741,344157915,00,0.00,N,2,25,
20220616,10525,10525,10575,10525,20964,220894380,00,0.00,N,5,-25,
20220615,10550,10550,10625,10525,20900,220856420,00,0.00,N,3,0,
20220614,10550,10600,10600,10525,29442,310606110,00,0.00,N,5,-50,
20220613,10600,10625,10650,10550,29761,315109260,00,0.00,N,5,-50,
20220610,10650,10625,10650,10575,12782,135739990,00,0.00,N,2,25,
20220609,10625,10575,10650,10575,20313,215482045,00,0.00,N,3,0,
20220608,10625,10675,10675,10600,6932,73643835,00,0.00,N,5,-25,
20220607,10650,10625,10675,10575,17406,184973085,00,0.00,N,5,-25,
20220603,10675,10700,10700,10625,13985,148971340,00,0.00,N,5,-25,
20220602,10700,10725,10725,10625,6107,65119220,00,0.00,N,5,-25,
20220531,10725,10700,10725,10600,9980,106604190,00,0.00,N,2,25,
20220530,10700,10600,10700,10600,11847,126137900,00,0.00,N,2,100,
20220527,10600,10650,10650,10575,8649,91640360,00,0.00,N,3,0,
20220526,10600,10625,10650,10575,15892,168634135,00,0.00,N,2,25,
20220525,10575,10575,10600,10575,7557,79965235,00,0.00,N,5,-25,
20220524,10600,10625,10625,10550,20588,217984540,00,0.00,N,3,0,
20220523,10600,10625,10650,10575,6073,64367060,00,0.00,N,5,-25,
20220520,10625,10625,10625,10575,5892,62474620,00,0.00,N,5,-25,
20220519,10650,10625,10650,10625,1563,16616800,00,0.00,N,3,0,
20220518,10650,10675,10675,10625,989,10519700,00,0.00,N,3,0,
20220517,10650,10675,10700,10625,2395,25535255,00,0.00,N,5,-50,
20220516,10700,10675,10700,10600,12535,133095675,00,0.00,N,3,0,