stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,17600,17600,17600,17600,0,0,00,0.00,Y,3,0,
20250227,17600,17600,17600,17600,0,0,00,0.00,Y,3,0,
20250226,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250225,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250224,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250221,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250220,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250219,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250218,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250217,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250214,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250213,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250212,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250211,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250210,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250207,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250206,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250205,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250204,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250203,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250131,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250124,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250123,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250122,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250121,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250120,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250117,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250116,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250115,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250114,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250113,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250110,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250109,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250108,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250107,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250106,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250103,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20250102,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241230,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241227,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241226,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241224,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241223,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241220,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241219,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241218,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241217,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241216,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241213,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241212,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241211,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241210,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241209,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241206,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241205,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241204,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241203,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241202,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241129,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241128,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241127,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241126,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241125,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241122,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241121,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241120,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241119,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241118,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241115,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241114,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241113,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241112,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241111,17600,17600,17600,17600,0,0,00,0.00,N,3,0,
20241108,17600,17600,17600,17600,1,17600,00,0.00,N,2,500,
20241107,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241106,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241105,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241104,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241101,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241031,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241030,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241029,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241028,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241025,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241024,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241023,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241022,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241021,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241018,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241017,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241016,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241015,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241014,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241011,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241010,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241008,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241007,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241004,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20241002,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20240930,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20240927,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20240926,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20240925,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20240924,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20240923,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20240920,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20240919,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20240913,17100,17100,17100,17100,0,0,00,0.00,N,3,0,
20240912,17100,17100,17100,17100,10,171000,00,0.00,N,2,2000,
20240911,15100,15100,15100,15100,0,0,00,0.00,N,3,0,
20240910,15100,15100,15100,15100,0,0,00,0.00,N,3,0,
20240909,15100,15100,15100,15100,0,0,00,0.00,N,3,0,
20240906,15100,15100,15100,15100,0,0,00,0.00,N,3,0,
20240905,15100,15090,15100,15090,100,1509790,00,0.00,N,2,1910,
20240904,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240903,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240902,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240830,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240829,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240828,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240827,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240826,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240823,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240822,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240821,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240820,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240819,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240816,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240814,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240813,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240812,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240809,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240808,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240807,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240806,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240805,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240802,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240801,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240731,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240730,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240729,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240726,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240725,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240724,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240723,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240722,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240719,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240718,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240717,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240716,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240715,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240712,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240711,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240710,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240709,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240708,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240705,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240704,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240703,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240702,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240701,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240628,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240627,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240626,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240625,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240624,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240621,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240620,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240619,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240618,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240617,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240614,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240613,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240612,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240611,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240610,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240607,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240605,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240604,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240603,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240531,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240530,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240529,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240528,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240527,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240524,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240523,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240522,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240521,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240520,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240517,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240516,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240514,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240513,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240510,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240509,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240508,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240507,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240503,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240502,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240430,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240429,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240426,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240425,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240424,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240423,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240422,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240419,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240418,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240417,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240416,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240415,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240412,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240411,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240409,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240408,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240405,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240404,13190,13190,13190,13190,0,0,00,0.00,N,3,0,
20240403,13190,13190,13190,13190,1,13190,00,0.00,N,1,1720,
20240402,11470,11470,11470,11470,1,11470,00,0.00,N,4,-2020,
20240401,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240329,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240328,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240327,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240326,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240325,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240322,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240321,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240320,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240319,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240318,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240315,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240314,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240313,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240312,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240311,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240308,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240307,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240306,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240305,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240304,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240229,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240228,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240227,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240226,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240223,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240222,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240221,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240220,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240219,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240216,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240215,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240214,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240213,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240208,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240207,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240206,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240205,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240202,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240201,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240131,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240130,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240129,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240126,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240125,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240124,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240123,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240122,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240119,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240118,13490,13490,13490,13490,0,0,00,0.00,N,3,0,
20240117,13490,15500,15500,11480,12,155600,00,0.00,N,5,-10,
20240116,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240115,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240112,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240111,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240110,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240109,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240108,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240105,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240104,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240103,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20240102,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20231228,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20231227,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20231226,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20231222,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20231221,13500,13500,13500,13500,20,270000,00,0.00,N,5,-2000,
20231220,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231219,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231218,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231215,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231214,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231213,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231212,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231211,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231208,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231207,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231206,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231205,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231204,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231201,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231130,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231129,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231128,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231127,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231124,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231123,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231122,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231121,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231120,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231117,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231116,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231115,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231114,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231113,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231110,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231109,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231108,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231107,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231106,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231103,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231102,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231101,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231031,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231030,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231027,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231026,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231025,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231024,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231023,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231020,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231019,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231018,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231017,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231016,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231013,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231012,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231011,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231010,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231006,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231005,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20231004,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230927,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230926,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230925,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230922,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230921,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230920,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230919,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230918,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230915,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230914,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230913,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230912,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230911,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230908,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230907,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230906,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230905,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230904,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230901,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230831,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230830,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230829,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230828,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230825,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230824,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230823,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230822,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230821,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230818,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230817,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230816,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230814,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230811,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230810,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230809,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230808,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230807,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230804,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230803,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230802,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230801,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230731,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230728,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230727,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230726,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230725,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230724,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230721,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230720,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230719,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230718,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230717,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230714,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230713,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230712,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230711,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230710,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230707,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230706,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230705,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230704,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230703,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230630,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230629,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230628,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230627,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230626,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230623,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230622,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230621,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230620,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230619,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230616,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230615,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230614,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230613,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230612,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230609,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230608,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230607,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230605,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230602,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230601,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230531,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230530,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230526,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230525,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230524,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230523,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230522,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230519,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230518,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230517,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230516,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230515,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230512,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230511,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230510,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230509,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230508,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230504,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230503,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230502,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230428,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230427,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230426,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230425,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230424,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230421,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230420,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230419,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230418,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230417,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230414,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230413,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230412,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230411,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230410,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230407,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230406,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230405,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230404,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230403,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230331,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230330,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230329,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230328,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230327,15500,15500,15500,15500,8517,119238000,00,0.00,N,3,0,
20230324,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230323,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230322,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230321,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230320,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230317,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230316,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230315,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230314,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230313,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230310,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230309,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230308,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230307,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230306,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230303,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230302,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230228,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230227,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230224,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230223,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230222,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230221,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230220,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230217,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230216,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230215,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230214,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230213,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230210,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230209,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230208,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230207,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230206,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230203,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230202,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230201,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230131,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230130,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230127,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230126,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230125,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230120,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230119,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230118,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230117,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230116,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230113,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230112,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230111,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230110,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230109,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230106,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230105,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230104,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230103,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20230102,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221229,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221228,15500,15500,15500,15500,0,0,02,0.00,N,3,0,
20221227,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221226,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221223,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221222,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221221,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221220,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221219,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221216,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221215,15500,15500,15500,15500,2,31000,00,0.00,N,2,450,
20221214,15050,15050,15050,15050,0,0,00,0.00,N,3,0,
20221213,15050,15050,15050,15050,0,0,00,0.00,N,3,0,
20221212,15050,15050,15050,15050,0,0,00,0.00,N,3,0,
20221209,15050,15050,15050,15050,0,0,00,0.00,N,3,0,
20221208,15050,15050,15050,15050,64,963200,00,0.00,N,5,-450,
20221207,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221206,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221205,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221202,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221201,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221130,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221129,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221128,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221125,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221124,15500,15500,15500,15500,0,0,00,0.00,N,3,0,
20221123,15500,15500,15500,15500,5003,90046500,00,0.00,N,2,1100,
20221122,14400,14400,14400,14400,3,43200,00,0.00,N,2,500,
20221121,13900,13900,13900,13900,100,1390000,00,0.00,N,5,-400,
20221118,14300,14300,14300,14300,103,1472900,00,0.00,N,1,1850,
20221117,12450,9990,12450,9250,71,682150,00,0.00,N,1,1600,
20221116,10850,10850,10850,10850,0,0,00,0.00,N,3,0,
20221115,10850,10850,10850,10850,0,0,00,0.00,N,3,0,
20221114,10850,10850,10850,10850,0,0,00,0.00,N,3,0,
20221111,10850,10850,10850,10850,0,0,00,0.00,N,3,0,
20221110,10850,10850,10850,10850,0,0,00,0.00,N,3,0,
20221109,10850,10850,10850,10850,0,0,00,0.00,N,3,0,
20221108,10850,10850,10850,10850,0,0,00,0.00,N,3,0,
20221107,10850,10850,10850,10850,100,1085000,00,0.00,N,5,-350,
20221104,11200,11200,11200,11200,1,11200,00,0.00,N,5,-550,
20221103,11750,11750,11750,11750,0,0,00,0.00,N,3,0,
20221102,11750,11750,11750,11750,0,0,00,0.00,N,3,0,
20221101,11750,11750,11750,11750,0,0,00,0.00,N,3,0,
20221031,11750,11750,11750,11750,0,0,00,0.00,N,3,0,
20221028,11750,11750,11750,11750,1,11750,00,0.00,N,2,350,
20221027,11400,11400,11400,11400,100,1140000,00,0.00,N,2,300,
20221026,11100,11100,11100,11100,171,1898100,00,0.00,N,2,400,
20221025,10700,10700,10700,10700,0,0,00,0.00,N,3,0,
20221024,10700,10700,10700,10700,0,0,00,0.00,N,3,0,
20221021,10700,10700,10700,10700,16,171200,00,0.00,N,5,-300,
20221020,11000,11000,11000,11000,0,0,00,0.00,N,3,0,
20221019,11000,11000,11000,11000,0,0,00,0.00,N,3,0,
20221018,11000,11000,11000,11000,0,0,00,0.00,N,3,0,
20221017,11000,11000,11000,11000,0,0,00,0.00,N,3,0,
20221014,11000,11000,11000,11000,1,11000,00,0.00,N,1,1400,
20221013,9600,9600,9600,9600,1,9600,00,0.00,N,4,-1650,
20221012,11250,11250,11250,11250,77,866250,00,0.00,N,5,-300,
20221011,11550,11550,11550,11550,100,1155000,00,0.00,N,5,-300,
20221007,11850,11850,11850,11850,1,11850,00,0.00,N,2,1500,
20221006,10350,10350,10350,10350,0,0,00,0.00,N,3,0,
20221005,10350,10350,10350,10350,2,20700,00,0.00,N,1,1330,
20221004,9020,9020,9020,9020,200,1804000,00,0.00,N,2,260,
20220930,8760,8760,8760,8760,1,8760,00,0.00,N,5,-1490,
20220929,10250,10250,10250,10250,0,0,00,0.00,N,3,0,
20220928,10250,10250,10250,10250,1,10250,00,0.00,N,5,-1750,
20220927,12000,13650,13650,12000,101,1377000,00,0.00,N,5,-2050,
20220926,14050,14050,14050,14050,96,1348800,00,0.00,N,5,-400,
20220923,14450,14450,14450,14450,100,1445000,00,0.00,N,5,-400,
20220922,14850,14850,14850,14850,1,14850,00,0.00,N,2,1850,
20220921,13000,13000,13000,13000,0,0,00,0.00,N,3,0,
20220920,13000,11850,13200,11850,108,1289250,00,0.00,N,2,1500,
20220919,11500,12150,13500,11500,127,1529550,00,0.00,N,5,-300,
20220916,11800,11800,11800,11800,0,0,00,0.00,N,3,0,
20220915,11800,11800,11800,11800,100,1180000,00,0.00,N,2,350,
20220914,11450,11450,11450,11450,1,11450,00,0.00,N,5,-1950,
20220913,13400,13400,13400,13400,100,1340000,00,0.00,N,5,-400,
20220908,13800,13800,13800,13800,100,1380000,00,0.00,N,5,-400,
20220907,14200,14200,14200,14200,0,0,00,0.00,N,3,0,
20220906,14200,12000,14200,12000,2,26200,00,0.00,N,2,1800,
20220905,12400,12400,12400,12400,0,0,00,0.00,N,3,0,
20220902,12400,12400,12400,12400,0,0,00,0.00,N,3,1550,
20220901,10850,10850,10850,10850,100,1085000,00,0.00,N,2,300,
20220831,10550,10500,13900,10500,5,61050,00,0.00,N,5,-1700,
20220830,12250,12900,12900,12250,101,1302250,00,0.00,N,5,-300,
20220829,12550,14150,14150,12550,101,1427550,00,0.00,N,5,-2000,
20220826,14550,14550,14550,14550,100,1455000,00,0.00,N,5,-400,
20220825,14950,14950,14950,14950,1,14950,00,0.00,N,2,1100,
20220824,13850,13850,13850,13850,1,13850,00,0.00,N,2,1250,
20220823,12600,12050,12600,12050,2,24650,00,0.00,N,2,1550,
20220822,11050,11050,11050,11050,100,1105000,00,0.00,N,2,300,
20220819,10750,12250,12250,10750,7,84250,00,0.00,N,5,-1600,
20220818,12350,12350,12350,12350,100,1235000,00,0.00,N,2,500,
20220817,11850,11850,11850,11850,1,11850,00,0.00,N,5,-1450,
20220816,13300,14450,14450,13300,101,1458300,00,0.00,N,5,-1550,
20220812,14850,13400,14850,13400,103,1384550,00,0.00,N,2,1850,
20220811,13000,13000,13000,13000,6,78000,00,0.00,N,3,0,
20220810,13000,14350,15100,12900,103,1476000,00,0.00,N,5,-1750,
20220809,14750,13250,14750,13250,101,1339750,00,0.00,N,1,1900,
20220808,12850,12850,12850,12850,1,12850,00,0.00,N,5,-2000,
20220805,14850,11400,14950,11400,7,97150,00,0.00,N,2,1550,
20220804,13300,14150,14150,13300,101,1428300,00,0.00,N,5,-1250,
20220803,14550,13100,14550,13100,101,1324550,00,0.00,N,2,1800,
20220802,12750,14500,14500,12750,101,1462750,00,0.00,N,5,-2150,
20220801,14900,14900,14900,14900,100,1490000,00,0.00,N,5,-400,
20220729,15300,15300,15300,15300,1,15300,00,0.00,N,2,1300,
20220728,14000,12650,14000,12650,101,1279000,00,0.00,N,2,1700,
20220727,12300,13550,13550,12300,101,1367300,00,0.00,N,5,-1650,
20220726,13950,13950,13950,13950,1,13950,00,0.00,N,2,1750,
20220725,12200,12200,12200,12200,100,1220000,00,0.00,N,2,350,
20220722,11850,11850,11850,11850,100,1185000,00,0.00,N,2,350,
20220721,11500,11500,11500,11500,1,11500,00,0.00,N,5,-1600,
20220720,13100,14900,14900,13100,101,1503100,00,0.00,N,5,-2200,
20220719,15300,15300,15300,15300,100,1530000,00,0.00,N,5,-450,
20220718,15750,15750,15750,15750,1,15750,00,0.00,N,2,1750,
20220715,14000,14000,14000,14000,1,14000,00,0.00,N,2,1700,
20220714,12300,12300,12300,12300,100,1230000,00,0.00,N,2,350,
20220713,11950,11950,11950,11950,100,1195000,00,0.00,N,2,350,
20220712,11600,11600,11600,11600,1,11600,00,0.00,N,5,-1950,
20220711,13550,14750,14750,13550,101,1488550,00,0.00,N,5,-1600,
20220708,15150,15150,15150,15150,100,1515000,00,0.00,N,5,-450,
20220707,15600,15600,15600,15600,1,15600,00,0.00,N,2,1250,
20220706,14350,12900,14350,12900,101,1304350,00,0.00,N,2,1800,
20220705,12550,12550,12550,12550,100,1255000,00,0.00,N,2,350,
20220704,12200,13950,13950,12200,101,1407200,00,0.00,N,4,-2150,
20220701,14350,14350,14350,14350,100,1435000,00,0.00,N,5,-400,
20220630,14750,13300,14750,13300,101,1344750,00,0.00,N,2,1850,
20220629,12900,12900,12900,12900,100,1290000,00,0.00,N,2,350,
20220628,12550,14350,14350,12550,101,1447550,00,0.00,N,4,-2200,
20220627,14750,13250,14750,13250,101,1339750,00,0.00,N,1,1900,
20220624,12850,14000,14000,12850,101,1412850,00,0.00,N,5,-1550,
20220623,14400,14450,14450,14400,100,1440500,00,0.00,N,5,-400,
20220622,14800,13350,14800,13350,101,1349800,00,0.00,N,2,1850,
20220621,12950,10850,12950,10850,101,1305850,00,0.00,N,2,350,
20220620,12600,13950,13950,12600,101,1407600,00,0.00,N,5,-1750,
20220617,14350,14350,14350,14350,100,1435000,00,0.00,N,5,-400,
20220616,14750,13300,14750,13300,101,1344750,00,0.00,N,2,1850,
20220615,12900,12900,12900,12900,0,0,00,0.00,N,3,0,
20220614,12900,12900,12900,12900,100,1290000,00,0.00,N,2,350,
20220613,12550,12550,12550,12550,0,0,00,0.00,N,3,0,
20220610,12550,12550,12550,12550,1,12550,00,0.00,N,5,-2050,
20220609,14600,16650,16650,14600,101,1679600,00,0.00,N,5,-2500,
20220608,17100,17100,17100,17100,100,1710000,00,0.00,N,5,-500,
20220607,17600,17600,17600,17600,1,17600,00,0.00,N,2,1800,
20220603,15800,14500,15800,14500,101,1465800,00,0.00,N,2,1700,
20220602,14100,15350,15350,14100,101,1549100,00,0.00,N,5,-1700,
20220531,15800,14200,15800,14200,101,1435800,00,0.00,N,2,2000,
20220530,13800,13800,13800,13800,100,1380000,00,0.00,N,2,400,
20220527,13400,13400,13400,13400,1,13400,00,0.00,N,5,-2300,
20220526,15700,15700,15700,15700,87,1365900,00,0.00,N,5,-450,
20220525,16150,16150,16150,16150,99,1598850,00,0.00,N,5,-450,
20220524,16600,16600,16600,16600,100,1660000,00,0.00,N,5,-450,
20220523,17050,13150,17050,13150,8,109100,00,0.00,N,2,1600,
20220520,15450,13900,15450,13900,108,1513550,00,0.00,N,2,1950,
20220519,13500,13500,13500,13500,0,0,00,0.00,N,3,0,
20220518,13500,14300,14300,13500,101,1443500,00,0.00,N,5,-400,
20220517,13900,15250,15250,13900,101,1538900,00,0.00,N,5,-1800,
20220516,15700,14150,15700,14150,101,1430700,00,0.00,N,2,2000,