KissMeData/185190/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,896,896,896,896,0,0,00,0.00,Y,3,0,
20250227,896,896,896,896,0,0,00,0.00,Y,3,-1,
20250226,897,897,897,897,0,0,00,0.00,N,3,0,
20250225,897,897,897,897,10,8970,00,0.00,N,2,4,
20250224,893,893,893,893,0,0,00,0.00,N,3,-3,
20250221,896,896,896,896,0,0,00,0.00,N,3,0,
20250220,896,896,896,896,0,0,00,0.00,N,3,-1,
20250219,897,897,897,897,0,0,00,0.00,N,3,0,
20250218,897,897,897,897,0,0,00,0.00,N,3,0,
20250217,897,897,897,897,0,0,00,0.00,N,3,-1,
20250214,898,898,898,898,0,0,00,0.00,N,3,-1,
20250213,899,900,900,899,6,5395,00,0.00,N,2,50,
20250212,849,849,849,849,0,0,00,0.00,N,3,-50,
20250211,899,899,899,899,0,0,00,0.00,N,3,0,
20250210,899,899,899,899,0,0,00,0.00,N,3,0,
20250207,899,899,899,899,0,0,00,0.00,N,3,0,
20250206,899,899,899,899,0,0,00,0.00,N,3,0,
20250205,899,899,899,899,0,0,00,0.00,N,3,-1,
20250204,900,900,900,900,0,0,00,0.00,N,3,0,
20250203,900,900,900,900,0,0,00,0.00,N,3,0,
20250131,900,900,900,900,0,0,00,0.00,N,3,0,
20250124,900,900,900,900,0,0,00,0.00,N,3,0,
20250123,900,900,900,900,0,0,00,0.00,N,3,0,
20250122,900,765,900,765,2,1665,00,0.00,N,3,0,
20250121,900,900,900,900,0,0,00,0.00,N,3,0,
20250120,900,900,900,900,0,0,00,0.00,N,3,0,
20250117,900,900,900,900,0,0,00,0.00,N,3,0,
20250116,900,900,900,900,2,1800,00,0.00,N,2,2,
20250115,898,898,898,898,0,0,00,0.00,N,3,0,
20250114,898,898,898,898,0,0,00,0.00,N,3,0,
20250113,898,898,898,898,0,0,00,0.00,N,3,0,
20250110,898,898,898,898,0,0,00,0.00,N,3,0,
20250109,898,898,898,898,0,0,00,0.00,N,3,-1,
20250108,899,899,899,899,0,0,00,0.00,N,3,0,
20250107,899,800,899,800,11,8899,00,0.00,N,2,99,
20250106,800,800,800,800,0,0,00,0.00,N,3,-19,
20250103,819,743,819,743,111,90149,00,0.00,N,5,-55,
20250102,874,874,874,874,0,0,00,0.00,N,3,0,
20241230,874,874,874,874,0,0,00,0.00,N,3,0,
20241227,874,874,874,874,0,0,00,0.00,N,3,0,
20241226,874,874,874,874,0,0,00,0.00,N,3,0,
20241224,874,874,874,874,0,0,00,0.00,N,3,0,
20241223,874,874,874,874,0,0,00,0.00,N,3,0,
20241220,874,874,874,874,0,0,00,0.00,N,3,0,
20241219,874,874,874,874,0,0,00,0.00,N,3,0,
20241218,874,874,874,874,0,0,00,0.00,N,3,0,
20241217,874,874,874,874,0,0,00,0.00,N,3,0,
20241216,874,874,874,874,0,0,00,0.00,N,3,-1,
20241213,875,875,875,875,0,0,00,0.00,N,3,0,
20241212,875,875,875,875,0,0,00,0.00,N,3,0,
20241211,875,875,875,875,0,0,00,0.00,N,3,0,
20241210,875,875,875,875,0,0,00,0.00,N,3,0,
20241209,875,875,875,875,0,0,00,0.00,N,3,0,
20241206,875,875,875,875,0,0,00,0.00,N,3,0,
20241205,875,875,875,875,0,0,00,0.00,N,3,0,
20241204,875,875,875,875,0,0,00,0.00,N,3,-1,
20241203,876,876,876,876,0,0,00,0.00,N,3,0,
20241202,876,876,876,876,0,0,00,0.00,N,3,0,
20241129,876,876,876,876,0,0,00,0.00,N,3,0,
20241128,876,876,876,876,0,0,00,0.00,N,3,0,
20241127,876,876,876,876,0,0,00,0.00,N,3,0,
20241126,876,876,876,876,0,0,00,0.00,N,3,-154,
20241125,1030,1030,1030,1030,2,2060,00,0.00,N,2,131,
20241122,899,899,899,899,0,0,00,0.00,N,3,0,
20241121,899,899,899,899,0,0,00,0.00,N,3,0,
20241120,899,899,899,899,0,0,00,0.00,N,3,0,
20241119,899,899,899,899,0,0,00,0.00,N,3,0,
20241118,899,899,899,899,0,0,00,0.00,N,3,0,
20241115,899,899,899,899,1,899,00,0.00,N,2,69,
20241114,830,757,830,756,74,56142,00,0.00,N,5,-59,
20241113,889,800,889,800,11,8889,00,0.00,N,5,-10,
20241112,899,766,899,765,212,162515,00,0.00,N,3,0,
20241111,899,899,899,899,0,0,00,0.00,N,3,-1,
20241108,900,900,900,900,1,900,00,0.00,N,2,59,
20241107,841,841,841,841,0,0,00,0.00,N,3,0,
20241106,841,841,841,841,0,0,00,0.00,N,3,0,
20241105,841,841,841,841,10,8410,00,0.00,N,4,-148,
20241104,989,989,989,989,0,0,00,0.00,N,3,-8,
20241101,997,998,998,900,12,10995,00,0.00,N,2,97,
20241031,900,1000,1000,839,186,166056,00,0.00,N,5,-87,
20241030,987,987,987,987,0,0,00,0.00,N,3,-1,
20241029,988,988,988,988,10,9880,00,0.00,N,5,-1,
20241028,989,900,989,900,61,54989,00,0.00,N,5,-9,
20241025,998,998,998,998,1,998,00,0.00,N,2,98,
20241024,900,900,900,800,40,33000,00,0.00,N,2,100,
20241023,800,800,800,800,2873,2298400,00,0.00,N,5,-100,
20241022,900,900,900,900,40,36000,00,0.00,N,3,0,
20241021,900,900,900,900,0,0,00,0.00,N,3,0,
20241018,900,900,900,900,0,0,00,0.00,N,3,0,
20241017,900,900,900,900,20,18000,00,0.00,N,2,1,
20241016,899,900,900,850,21,18399,00,0.00,N,2,9,
20241015,890,890,890,890,0,0,00,0.00,N,3,0,
20241014,890,890,890,890,0,0,00,0.00,N,3,0,
20241011,890,890,890,890,0,0,00,0.00,N,3,0,
20241010,890,890,890,890,0,0,00,0.00,N,3,0,
20241008,890,890,890,890,0,0,00,0.00,N,3,0,
20241007,890,890,890,890,0,0,00,0.00,N,3,-9,
20241004,899,899,899,899,0,0,00,0.00,N,3,0,
20241002,899,899,899,899,0,0,00,0.00,N,3,0,
20240930,899,766,899,766,2,1665,00,0.00,N,5,-1,
20240927,900,900,900,900,1,900,00,0.00,N,2,1,
20240926,899,899,899,899,0,0,00,0.00,N,3,0,
20240925,899,899,899,899,0,0,00,0.00,N,3,0,
20240924,899,899,899,899,0,0,00,0.00,N,3,-1,
20240923,900,900,900,900,0,0,00,0.00,N,3,0,
20240920,900,900,900,900,0,0,00,0.00,N,3,0,
20240919,900,900,900,900,0,0,00,0.00,N,3,0,
20240913,900,900,900,900,0,0,00,0.00,N,3,0,
20240912,900,900,900,900,0,0,00,0.00,N,3,0,
20240911,900,900,900,900,0,0,00,0.00,N,3,0,
20240910,900,900,900,900,1,900,00,0.00,N,2,55,
20240909,845,845,913,845,41,34713,00,0.00,N,4,-149,
20240906,994,994,994,994,1,994,00,0.00,N,2,17,
20240905,977,977,977,977,0,0,00,0.00,N,3,0,
20240904,977,732,977,732,17,15209,00,0.00,N,2,126,
20240903,851,851,852,850,1801,1532157,00,0.00,N,5,-148,
20240902,999,999,999,999,0,0,00,0.00,N,3,-1,
20240830,1000,1000,1000,1000,1,1000,00,0.00,N,2,100,
20240829,900,900,900,900,0,0,00,0.00,N,3,0,
20240828,900,900,900,900,0,0,00,0.00,N,3,0,
20240827,900,900,900,900,0,0,00,0.00,N,3,0,
20240826,900,950,1100,900,45,44770,00,0.00,N,5,-90,
20240823,990,990,990,990,19,18810,00,0.00,N,3,0,
20240822,990,990,990,990,0,0,00,0.00,N,3,0,
20240821,990,899,990,899,223,219700,00,0.00,N,2,91,
20240820,899,899,899,899,0,0,00,0.00,N,3,0,
20240819,899,899,899,899,0,0,00,0.00,N,3,0,
20240816,899,899,899,899,0,0,00,0.00,N,3,0,
20240814,899,900,900,850,1610,1375159,00,0.00,N,5,-100,
20240813,999,850,999,850,2,1849,00,0.00,N,2,1,
20240812,998,998,998,998,0,0,00,0.00,N,3,-2,
20240809,1000,816,1000,816,351,286600,00,0.00,N,2,50,
20240808,950,950,950,950,0,0,00,0.00,N,3,-50,
20240807,1000,1000,1000,1000,1,1000,00,0.00,N,3,0,
20240806,1000,1000,1000,1000,1,1000,00,0.00,N,2,21,
20240805,979,979,979,979,0,0,00,0.00,N,3,0,
20240802,979,979,979,979,50,48950,00,0.00,N,5,-11,
20240801,990,999,999,990,301,299799,00,0.00,N,2,51,
20240731,939,939,939,939,0,0,00,0.00,N,3,-60,
20240730,999,999,999,999,0,0,00,0.00,N,3,-1,
20240729,1000,1000,1000,1000,1,1000,00,0.00,N,2,60,
20240726,940,940,940,940,0,0,00,0.00,N,3,-59,
20240725,999,842,999,842,51,43099,00,0.00,N,2,10,
20240724,989,989,989,989,0,0,00,0.00,N,3,-11,
20240723,1000,1000,1000,1000,1,1000,00,0.00,N,2,2,
20240722,998,998,998,998,0,0,00,0.00,N,3,-1,
20240719,999,999,999,999,1,999,00,0.00,N,2,51,
20240718,948,948,948,948,0,0,00,0.00,N,3,-51,
20240717,999,999,999,999,0,0,00,0.00,N,3,0,
20240716,999,999,999,999,0,0,00,0.00,N,3,0,
20240715,999,999,999,999,1,999,00,0.00,N,2,51,
20240712,948,948,948,948,0,0,00,0.00,N,3,-30,
20240711,978,978,978,978,1,978,00,0.00,N,5,-1,
20240710,979,979,979,979,6,5874,00,0.00,N,5,-5,
20240709,984,984,984,984,0,0,00,0.00,N,3,0,
20240708,984,984,984,984,0,0,00,0.00,N,3,-5,
20240705,989,989,989,989,100,98900,00,0.00,N,3,0,
20240704,989,989,989,989,0,0,00,0.00,N,3,0,
20240703,989,989,989,989,0,0,00,0.00,N,3,-10,
20240702,999,999,999,999,1,999,00,0.00,N,2,20,
20240701,979,979,979,979,0,0,00,0.00,N,3,0,
20240628,979,979,979,979,0,0,00,0.00,N,3,-9,
20240627,988,988,988,988,0,0,00,0.00,N,3,0,
20240626,988,988,988,988,0,0,00,0.00,N,3,-1,
20240625,989,989,989,989,0,0,00,0.00,N,3,-10,
20240624,999,999,999,999,0,0,00,0.00,N,3,-1,
20240621,1000,1000,1000,1000,1,1000,00,0.00,N,2,1,
20240620,999,999,999,999,0,0,00,0.00,N,3,-1,
20240619,1000,1000,1000,1000,1,1000,00,0.00,N,2,12,
20240618,988,988,988,988,0,0,00,0.00,N,3,-1,
20240617,989,989,989,989,1,989,00,0.00,N,2,20,
20240614,969,969,969,969,6,5814,00,0.00,N,3,0,
20240613,969,969,969,969,0,0,00,0.00,N,3,-170,
20240612,1139,1139,1139,1139,1,1139,00,0.00,N,2,139,
20240611,1000,1000,1000,1000,1,1000,00,0.00,N,2,1,
20240610,999,999,999,999,1,999,00,0.00,N,2,30,
20240607,969,969,969,969,0,0,00,0.00,N,3,-19,
20240605,988,843,1000,843,654,561339,00,0.00,N,5,-2,
20240604,990,886,990,886,101,89590,00,0.00,N,3,0,
20240603,990,990,990,990,650,643500,00,0.00,N,3,0,
20240531,990,1100,1100,871,812,792380,00,0.00,N,3,0,
20240530,990,1100,1100,900,535,529873,00,0.00,N,5,-37,
20240529,1027,1050,1050,933,4040,3781440,00,0.00,N,5,-63,
20240528,1090,1090,1090,1090,1,1090,00,0.00,N,2,50,
20240527,1040,1039,1040,1039,15004,15604011,00,0.00,N,5,-59,
20240524,1099,1099,1099,1099,1,1099,00,0.00,N,3,0,
20240523,1099,1099,1099,1099,1,1099,00,0.00,N,2,92,
20240522,1007,1100,1100,900,715,644960,00,0.00,N,5,-23,
20240521,1030,997,1050,997,1561,1560016,00,0.00,N,2,32,
20240520,998,998,998,998,0,0,00,0.00,N,3,-102,
20240517,1100,1100,1100,1100,1,1100,00,0.00,N,2,51,
20240516,1049,1099,1099,900,3,3048,00,0.00,N,2,49,
20240514,1000,1244,1244,1000,11,11244,00,0.00,N,5,-84,
20240513,1084,1084,1084,1084,0,0,00,0.00,N,3,-15,
20240510,1099,1099,1099,1099,1,1099,00,0.00,N,2,100,
20240509,999,930,999,930,2,1929,00,0.00,N,5,-90,
20240508,1089,1089,1089,1089,1,1089,00,0.00,N,2,40,
20240507,1049,1000,1150,901,53,49140,00,0.00,N,2,49,
20240503,1000,1200,1200,1000,2,2200,00,0.00,N,5,-89,
20240502,1089,1150,1150,1089,2,2239,00,0.00,N,2,89,
20240430,1000,1000,1000,1000,5,5000,00,0.00,N,5,-90,
20240429,1090,1200,1200,1090,501,546200,00,0.00,N,3,0,
20240426,1090,1200,1200,1090,2,2290,00,0.00,N,3,0,
20240425,1090,1200,1200,1090,1001,1091200,00,0.00,N,5,-110,
20240424,1200,1200,1200,1200,1,1200,00,0.00,N,3,0,
20240423,1200,1150,1200,1150,2,2350,00,0.00,N,3,0,
20240422,1200,1100,1200,1100,11,12200,00,0.00,N,5,-6,
20240419,1206,1206,1206,1206,1,1206,00,0.00,N,2,156,
20240418,1050,1050,1050,1050,0,0,00,0.00,N,3,0,
20240417,1050,1050,1050,1050,0,0,00,0.00,N,3,-40,
20240416,1090,1090,1090,1090,1,1090,00,0.00,N,2,40,
20240415,1050,980,1050,980,71,69650,00,0.00,N,2,51,
20240412,999,999,999,999,8,7992,00,0.00,N,3,0,
20240411,999,999,999,999,0,0,00,0.00,N,3,0,
20240409,999,999,999,999,0,0,00,0.00,N,3,0,
20240408,999,999,999,999,0,0,00,0.00,N,3,-1,
20240405,1000,1000,1000,1000,0,0,00,0.00,N,3,-50,
20240404,1050,1100,1100,900,4,4150,00,0.00,N,2,50,
20240403,1000,1000,1000,1000,11,11000,00,0.00,N,5,-100,
20240402,1100,1100,1100,1100,4,4400,00,0.00,N,2,70,
20240401,1030,1030,1030,1030,0,0,00,0.00,N,3,0,
20240329,1030,1030,1030,1030,0,0,00,0.00,N,3,-70,
20240328,1100,941,1100,940,120,113860,02,0.00,N,2,2,
20240327,1098,1098,1098,1098,0,0,00,0.00,N,3,0,
20240326,1098,1098,1098,1098,0,0,00,0.00,N,3,0,
20240325,1098,1098,1098,1098,3000,3294000,00,0.00,N,3,0,
20240322,1098,1098,1098,1098,0,0,00,0.00,N,3,0,
20240321,1098,1098,1098,1098,0,0,00,0.00,N,3,0,
20240320,1098,1098,1098,1098,1,1098,00,0.00,N,2,48,
20240319,1050,1050,1050,1050,0,0,00,0.00,N,3,0,
20240318,1050,1050,1050,1050,0,0,00,0.00,N,3,0,
20240315,1050,1050,1050,1050,0,0,00,0.00,N,3,0,
20240314,1050,1000,1090,1000,753,753190,00,0.00,N,2,50,
20240313,1000,1000,1000,1000,192,192000,00,0.00,N,5,-10,
20240312,1010,1099,1099,1009,10,10182,00,0.00,N,5,-20,
20240311,1030,1030,1030,1030,10,10300,00,0.00,N,5,-58,
20240308,1088,1098,1098,1088,8,8716,00,0.00,N,2,19,
20240307,1069,1070,1070,1069,16,17118,00,0.00,N,5,-10,
20240306,1079,1089,1089,1079,5,5405,00,0.00,N,2,49,
20240305,1030,1036,1037,931,12016,12456416,00,0.00,N,5,-7,
20240304,1037,908,1037,908,221,201747,00,0.00,N,5,-1,
20240229,1038,902,1038,902,8031,8328029,00,0.00,N,5,-2,
20240228,1040,1040,1040,1040,20,20800,00,0.00,N,3,0,
20240227,1040,1040,1040,1040,21,21840,00,0.00,N,5,-10,
20240226,1050,1060,1060,1050,39,41250,00,0.00,N,5,-10,
20240223,1060,1060,1060,1060,0,0,00,0.00,N,3,-20,
20240222,1080,1080,1080,1080,0,0,00,0.00,N,3,-10,
20240221,1090,990,1100,990,213,212180,00,0.00,N,2,90,
20240220,1000,1000,1000,1000,0,0,00,0.00,N,3,-100,
20240219,1100,1100,1100,1100,1,1100,00,0.00,N,2,20,
20240216,1080,1080,1080,1080,1,1080,00,0.00,N,2,71,
20240215,1009,1009,1009,1009,119,120071,00,0.00,N,5,-71,
20240214,1080,1009,1080,1009,109,110691,00,0.00,N,3,0,
20240213,1080,1009,1080,1009,150,154930,00,0.00,N,5,-18,
20240208,1098,1010,1150,1009,4896,4943444,00,0.00,N,5,-89,
20240207,1187,1020,1190,1012,1074,1158766,00,0.00,N,5,-3,
20240206,1190,1100,1200,950,12900,15080056,00,0.00,N,2,112,
20240205,1078,1078,1078,1078,0,0,00,0.00,N,3,-2,
20240202,1080,1000,1080,1000,1136,1136080,00,0.00,N,3,0,
20240201,1080,1000,1100,1000,13002,13242180,00,0.00,N,5,-19,
20240131,1099,1099,1099,1099,0,0,00,0.00,N,3,-1,
20240130,1100,1100,1100,1100,1,1100,00,0.00,N,2,100,
20240129,1000,1000,1000,1000,4986,4986000,00,0.00,N,5,-98,
20240126,1098,1098,1098,1098,0,0,00,0.00,N,3,-2,
20240125,1100,1100,1100,900,3,3100,00,0.00,N,2,130,
20240124,970,970,970,970,0,0,00,0.00,N,3,-2,
20240123,972,972,972,972,0,0,00,0.00,N,3,-2,
20240122,974,974,974,974,0,0,00,0.00,N,3,-1,
20240119,975,975,975,975,20,19500,00,0.00,N,5,-1,
20240118,976,976,976,976,0,0,00,0.00,N,3,-1,
20240117,977,977,977,977,0,0,00,0.00,N,3,-1,
20240116,978,978,978,978,0,0,00,0.00,N,3,-1,
20240115,979,979,979,979,0,0,00,0.00,N,3,0,
20240112,979,979,979,979,14,13706,00,0.00,N,5,-1,
20240111,980,980,980,980,100,98000,00,0.00,N,3,0,
20240110,980,980,980,980,17,16660,00,0.00,N,3,0,
20240109,980,979,980,979,20,19585,00,0.00,N,5,-19,
20240108,999,999,999,999,0,0,00,0.00,N,3,-1,
20240105,1000,1000,1000,1000,19,19000,00,0.00,N,3,0,
20240104,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20240103,1000,1200,1200,935,14976,14205405,00,0.00,N,5,-100,
20240102,1100,1100,1100,1100,11,12100,00,0.00,N,2,100,
20231228,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20231227,1000,1000,1000,1000,69,69000,00,0.00,N,3,0,
20231226,1000,1000,1000,1000,1,1000,00,0.00,N,5,-145,
20231222,1145,1100,1145,1100,20,22450,00,0.00,N,3,0,
20231221,1145,1145,1145,1145,0,0,00,0.00,N,3,0,
20231220,1145,1145,1145,1145,0,0,00,0.00,N,3,0,
20231219,1145,1145,1145,1145,0,0,00,0.00,N,3,0,
20231218,1145,1145,1145,1145,0,0,00,0.00,N,3,0,
20231215,1145,999,1148,999,21415,24249992,00,0.00,N,2,146,
20231214,999,999,999,999,1,999,00,0.00,N,2,9,
20231213,990,990,990,990,0,0,00,0.00,N,3,0,
20231212,990,990,990,990,0,0,00,0.00,N,3,-9,
20231211,999,999,999,999,1,999,00,0.00,N,2,1,
20231208,998,998,998,998,0,0,00,0.00,N,3,-1,
20231207,999,999,999,999,0,0,00,0.00,N,3,0,
20231206,999,999,999,999,0,0,00,0.00,N,3,0,
20231205,999,999,999,999,1,999,00,0.00,N,2,99,
20231204,900,900,900,900,10,9000,00,0.00,N,5,-19,
20231201,919,850,920,850,161,137268,00,0.00,N,5,-81,
20231130,1000,1000,1000,1000,1,1000,00,0.00,N,2,101,
20231129,899,900,900,899,31,27880,00,0.00,N,3,0,
20231128,899,899,899,899,0,0,00,0.00,N,3,-1,
20231127,900,900,900,900,1,900,00,0.00,N,2,51,
20231124,849,849,849,849,1783,1513767,00,0.00,N,4,-149,
20231123,998,998,998,998,1,998,00,0.00,N,2,98,
20231122,900,900,900,900,10,9000,00,0.00,N,2,21,
20231121,879,879,879,879,0,0,00,0.00,N,3,-20,
20231120,899,899,899,899,1,899,00,0.00,N,2,51,
20231117,848,879,879,755,111,94250,00,0.00,N,5,-31,
20231116,879,811,997,810,2305,1909758,00,0.00,N,5,-71,
20231115,950,811,950,811,16,15061,00,0.00,N,3,0,
20231114,950,950,950,950,0,0,00,0.00,N,3,0,
20231113,950,950,950,950,16,15200,00,0.00,N,3,0,
20231110,950,950,950,950,0,0,00,0.00,N,3,-50,
20231109,1000,1000,1000,1000,1,1000,00,0.00,N,2,60,
20231108,940,940,940,940,1,940,00,0.00,N,3,0,
20231107,940,940,940,940,27,25380,00,0.00,N,3,0,
20231106,940,940,940,940,30,28200,00,0.00,N,3,0,
20231103,940,940,940,940,2,1880,00,0.00,N,5,-5,
20231102,945,945,945,945,0,0,00,0.00,N,3,0,
20231101,945,945,945,945,0,0,00,0.00,N,3,0,
20231031,945,945,945,945,0,0,00,0.00,N,3,0,
20231030,945,945,945,945,0,0,00,0.00,N,3,0,
20231027,945,945,945,945,0,0,00,0.00,N,3,0,
20231026,945,945,945,945,2,1890,00,0.00,N,3,0,
20231025,945,945,945,945,9,8505,00,0.00,N,3,0,
20231024,945,945,945,945,0,0,00,0.00,N,3,0,
20231023,945,945,945,945,0,0,00,0.00,N,3,0,
20231020,945,945,945,945,12,11340,00,0.00,N,3,0,
20231019,945,945,945,945,0,0,00,0.00,N,3,0,
20231018,945,945,945,945,0,0,00,0.00,N,3,0,
20231017,945,945,945,945,0,0,00,0.00,N,3,0,
20231016,945,945,945,945,0,0,00,0.00,N,3,0,
20231013,945,945,945,945,0,0,00,0.00,N,3,0,
20231012,945,945,945,945,2,1890,00,0.00,N,3,0,
20231011,945,945,945,945,0,0,00,0.00,N,3,0,
20231010,945,944,945,944,6,5669,00,0.00,N,3,0,
20231006,945,945,945,945,0,0,00,0.00,N,3,-4,
20231005,949,949,949,949,1,949,00,0.00,N,3,0,
20231004,949,949,949,949,0,0,00,0.00,N,3,-1,
20230927,950,950,950,902,1881,1786902,00,0.00,N,3,0,
20230926,950,950,950,950,0,0,00,0.00,N,3,-40,
20230925,990,990,990,990,0,0,00,0.00,N,3,0,
20230922,990,990,990,990,0,0,00,0.00,N,3,0,
20230921,990,990,990,990,1,990,00,0.00,N,2,40,
20230920,950,950,950,950,0,0,00,0.00,N,3,0,
20230919,950,950,950,950,0,0,00,0.00,N,3,0,
20230918,950,949,950,949,513,486950,00,0.00,N,3,0,
20230915,950,889,950,850,1338,1186744,00,0.00,N,3,0,
20230914,950,950,950,950,0,0,00,0.00,N,3,0,
20230913,950,950,950,950,2850,2707500,00,0.00,N,3,0,
20230912,950,987,987,949,628,596423,00,0.00,N,5,-37,
20230911,987,1000,1000,900,11708,10537787,00,0.00,N,5,-3,
20230908,990,990,990,990,0,0,00,0.00,N,3,0,
20230907,990,990,990,990,0,0,00,0.00,N,3,-10,
20230906,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230905,1000,1000,1000,1000,201,201000,00,0.00,N,3,0,
20230904,1000,995,1000,995,2023,2015885,00,0.00,N,2,5,
20230901,995,995,995,995,98,97510,00,0.00,N,3,0,
20230831,995,995,995,995,133,132335,00,0.00,N,3,0,
20230830,995,995,995,995,0,0,00,0.00,N,3,-4,
20230829,999,999,999,999,0,0,00,0.00,N,3,-1,
20230828,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230825,1000,910,1000,910,60,55500,00,0.00,N,2,1,
20230824,999,984,1000,911,2902,2705624,00,0.00,N,2,89,
20230823,910,901,990,900,4110,3741480,00,0.00,N,5,-90,
20230822,1000,1000,1000,995,148,147765,00,0.00,N,3,0,
20230821,1000,1000,1000,1000,101,101000,00,0.00,N,3,0,
20230818,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230817,1000,1100,1150,900,52,56400,00,0.00,N,3,0,
20230816,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230814,1000,1000,1000,1000,60,60000,00,0.00,N,3,0,
20230811,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230810,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230809,1000,1000,1000,1000,5,5000,00,0.00,N,3,0,
20230808,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230807,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230804,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230803,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230802,1000,1000,1000,1000,10000,10000000,00,0.00,N,3,0,
20230801,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230731,1000,1000,1000,1000,8,8000,00,0.00,N,3,0,
20230728,1000,1000,1000,1000,48,48000,00,0.00,N,3,0,
20230727,1000,1000,1000,1000,10,10000,00,0.00,N,3,0,
20230726,1000,1000,1000,1000,5,5000,00,0.00,N,3,0,
20230725,1000,1000,1000,1000,0,0,00,0.00,N,3,-50,
20230724,1050,1050,1050,1050,0,0,00,0.00,N,3,0,
20230721,1050,1100,1100,1000,1151,1153600,00,0.00,N,2,51,
20230720,999,999,999,999,0,0,00,0.00,N,3,-1,
20230719,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230718,1000,1000,1000,1000,950,950000,00,0.00,N,3,0,
20230717,1000,1000,1000,1000,3586,3586000,00,0.00,N,3,0,
20230714,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230713,1000,996,1000,996,5,4996,00,0.00,N,2,4,
20230712,996,996,996,996,44,43824,00,0.00,N,3,0,
20230711,996,880,997,880,4096,4030032,00,0.00,N,2,116,
20230710,880,880,880,790,97,84460,00,0.00,N,3,0,
20230707,880,880,880,880,465,409200,00,0.00,N,3,0,
20230706,880,880,880,880,87,76560,00,0.00,N,3,0,
20230705,880,889,889,800,6975,5846922,00,0.00,N,5,-9,
20230704,889,1000,1000,815,5000,4186879,00,0.00,N,5,-57,
20230703,946,900,999,850,955,832790,00,0.00,N,5,-53,
20230630,999,999,999,999,65,64935,00,0.00,N,2,1,
20230629,998,999,999,998,44,43916,00,0.00,N,3,0,
20230628,998,998,998,998,5,4990,00,0.00,N,5,-1,
20230627,999,999,999,999,73,72927,00,0.00,N,3,0,
20230626,999,999,999,999,143,142857,00,0.00,N,3,0,
20230623,999,999,999,999,1,999,00,0.00,N,3,0,
20230622,999,1099,1099,999,40,40060,00,0.00,N,3,0,
20230621,999,999,999,999,262,261738,00,0.00,N,5,-1,
20230620,1000,1000,1000,1000,121,121000,00,0.00,N,3,0,
20230619,1000,1000,1000,1000,71,71000,00,0.00,N,3,0,
20230616,1000,1000,1000,1000,0,0,00,0.00,N,3,-98,
20230615,1098,1098,1098,1098,1,1098,00,0.00,N,2,99,
20230614,999,999,999,999,9,8991,00,0.00,N,3,0,
20230613,999,1000,1000,999,107,106903,00,0.00,N,5,-1,
20230612,1000,1000,1000,1000,100,100000,00,0.00,N,3,0,
20230609,1000,1000,1000,1000,99,99000,00,0.00,N,3,0,
20230608,1000,900,1000,888,1074,1066056,00,0.00,N,3,0,
20230607,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230605,1000,1000,1000,1000,210,210000,00,0.00,N,3,0,
20230602,1000,1000,1000,1000,33,33000,00,0.00,N,3,0,
20230601,1000,1000,1000,1000,10,10000,00,0.00,N,5,-100,
20230531,1100,1100,1100,1100,1,1100,00,0.00,N,2,101,
20230530,999,999,999,999,8,7992,00,0.00,N,3,0,
20230526,999,999,999,999,2,1998,00,0.00,N,5,-1,
20230525,1000,1000,1000,1000,1,1000,00,0.00,N,3,0,
20230524,1000,1000,1000,1000,1,1000,00,0.00,N,3,0,
20230523,1000,1100,1100,1000,2021,2022000,00,0.00,N,3,0,
20230522,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230519,1000,1000,1000,1000,2,2000,00,0.00,N,3,0,
20230518,1000,1000,1000,1000,2,2000,00,0.00,N,3,0,
20230517,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230516,1000,1100,1150,1000,21,22150,00,0.00,N,3,0,
20230515,1000,1000,1000,1000,1,1000,00,0.00,N,2,1,
20230512,999,999,999,999,0,0,00,0.00,N,3,0,
20230511,999,1100,1100,900,175,174823,00,0.00,N,2,3,
20230510,996,1000,1000,996,615,614862,00,0.00,N,5,-99,
20230509,1095,1095,1095,1095,0,0,00,0.00,N,3,0,
20230508,1095,1095,1095,1095,101,110595,00,0.00,N,5,-1,
20230504,1096,1096,1096,1096,3,3288,00,0.00,N,5,-1,
20230503,1097,1097,1097,1097,0,0,00,0.00,N,3,-1,
20230502,1098,1099,1099,1098,8,8785,00,0.00,N,2,20,
20230428,1078,1078,1078,1078,0,0,00,0.00,N,3,-1,
20230427,1079,1079,1079,1079,0,0,00,0.00,N,3,0,
20230426,1079,998,1079,998,341,340399,00,0.00,N,2,79,
20230425,1000,1099,1099,880,6078,5866538,00,0.00,N,5,-20,
20230424,1020,1200,1200,1000,5970,6031269,00,0.00,N,5,-80,
20230421,1100,1100,1200,1050,3013,3164450,00,0.00,N,3,0,
20230420,1100,1050,1100,1050,60,63050,00,0.00,N,2,50,
20230419,1050,1000,1300,978,8250,8558731,00,0.00,N,5,-100,
20230418,1150,1200,1200,1150,2,2350,00,0.00,N,2,50,
20230417,1100,1100,1100,1100,10,11000,00,0.00,N,2,70,
20230414,1030,1100,1100,1030,20,20910,00,0.00,N,2,1,
20230413,1029,1049,1049,1029,414,426236,00,0.00,N,5,-70,
20230412,1099,1100,1100,930,1846,1718860,00,0.00,N,2,10,
20230411,1089,1130,1130,1010,418,422989,00,0.00,N,5,-91,
20230410,1180,1200,1200,1180,6,7100,00,0.00,N,2,100,
20230407,1080,1190,1190,1080,6,6700,00,0.00,N,2,40,
20230406,1040,1200,1200,1040,15,16080,00,0.00,N,5,-110,
20230405,1150,1200,1200,1150,9,10400,00,0.00,N,2,70,
20230404,1080,1200,1200,1080,3,3380,00,0.00,N,3,0,
20230403,1080,1100,1100,1080,12,13080,00,0.00,N,2,30,
20230331,1050,1060,1060,1050,57,59860,00,0.00,N,5,-30,
20230330,1080,1080,1080,1080,35,37800,02,0.00,N,5,-10,
20230329,1090,1089,1090,1089,201,218890,00,0.00,N,3,0,
20230328,1090,1021,1090,1020,1813,1850370,00,0.00,N,5,-100,
20230327,1190,1190,1190,1190,1,1190,00,0.00,N,5,-8,
20230324,1198,1198,1198,1198,2001,2397198,00,0.00,N,5,-2,
20230323,1200,1200,1200,1200,1,1200,00,0.00,N,2,1,
20230322,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20230321,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20230320,1199,1199,1199,1199,0,0,00,0.00,N,3,0,
20230317,1199,1199,1200,1199,11,13190,00,0.00,N,2,4,
20230316,1195,1195,1195,1195,0,0,00,0.00,N,3,-5,
20230315,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20230314,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20230313,1200,1200,1200,1200,1,1200,00,0.00,N,2,1,
20230310,1199,1199,1199,1021,3,3419,00,0.00,N,5,-1,
20230309,1200,1200,1200,1200,1,1200,00,0.00,N,2,100,
20230308,1100,1100,1100,1100,41,45100,00,0.00,N,2,1,
20230307,1099,1099,1099,1099,675,741825,00,0.00,N,5,-164,
20230306,1263,1263,1263,1263,1,1263,00,0.00,N,1,164,
20230303,1099,1099,1099,1099,2,2198,00,0.00,N,3,0,
20230302,1099,1099,1099,1099,0,0,00,0.00,N,3,0,
20230228,1099,1099,1099,1099,1,1099,00,0.00,N,3,0,
20230227,1099,1099,1099,1099,4,4396,00,0.00,N,3,0,
20230224,1099,1099,1099,1099,10,10990,00,0.00,N,2,1,
20230223,1098,1098,1098,1098,0,0,00,0.00,N,3,-1,
20230222,1099,1100,1100,1050,102,107199,00,0.00,N,2,10,
20230221,1089,1089,1089,1089,1,1089,00,0.00,N,5,-10,
20230220,1099,1000,1099,940,614,596237,00,0.00,N,3,0,
20230217,1099,1199,1199,909,1663,1515211,00,0.00,N,2,30,
20230216,1069,1000,1070,810,1274,1037408,00,0.00,N,2,134,
20230215,935,1000,1000,935,2,1935,00,0.00,N,5,-161,
20230214,1096,941,1096,935,501,469246,00,0.00,N,3,0,
20230213,1096,1100,1299,976,4823,4716395,00,0.00,N,5,-52,
20230210,1148,1000,1150,1000,231,263350,00,0.00,N,2,148,
20230209,1000,1000,1000,1000,0,0,00,0.00,N,3,0,
20230208,1000,1000,1000,1000,1,1000,00,0.00,N,3,0,
20230207,1000,1000,1000,1000,1,1000,00,0.00,N,3,0,
20230206,1000,1000,1000,1000,1,1000,00,0.00,N,2,30,
20230203,970,910,980,880,12952,11778490,00,0.00,N,5,-30,
20230202,1000,860,1000,860,6,5300,00,0.00,N,5,-10,
20230201,1010,940,1099,935,7833,7345550,00,0.00,N,5,-89,
20230131,1099,1030,1099,1020,2868,2971259,00,0.00,N,5,-100,
20230130,1199,1245,1245,1100,12,13444,00,0.00,N,2,99,
20230127,1100,1020,1150,900,2109,1913197,00,0.00,N,2,80,
20230126,1020,1145,1145,1020,6,6745,00,0.00,N,5,-125,
20230125,1145,1145,1145,1145,90,103050,00,0.00,N,5,-5,
20230120,1150,1150,1150,1150,0,0,00,0.00,N,3,-50,
20230119,1200,1200,1200,1200,1,1200,00,0.00,N,2,30,
20230118,1170,1170,1170,1170,0,0,00,0.00,N,3,-5,
20230117,1175,1175,1175,1175,0,0,00,0.00,N,3,-15,
20230116,1190,1190,1190,1190,1,1190,00,0.00,N,2,40,
20230113,1150,1150,1150,1150,0,0,00,0.00,N,3,-45,
20230112,1195,1195,1195,1195,0,0,00,0.00,N,3,-5,
20230111,1200,1200,1200,1200,1,1200,00,0.00,N,2,15,
20230110,1185,1185,1185,1185,1,1185,00,0.00,N,2,45,
20230109,1140,1140,1140,1140,1,1140,00,0.00,N,5,-40,
20230106,1180,1180,1180,1180,1,1180,00,0.00,N,3,0,
20230105,1180,1190,1190,1180,2,2370,00,0.00,N,2,30,
20230104,1150,1150,1150,1150,0,0,00,0.00,N,3,-45,
20230103,1195,1195,1195,1195,0,0,00,0.00,N,3,-5,
20230102,1200,1200,1200,1200,1,1200,00,0.00,N,2,80,
20221229,1120,1120,1120,1120,0,0,00,0.00,N,3,-5,
20221228,1125,1125,1125,1125,0,0,00,0.00,N,3,-65,
20221227,1190,1190,1190,1190,1,1190,00,0.00,N,2,65,
20221226,1125,1150,1150,1125,6876,7737225,00,0.00,N,2,115,
20221223,1010,1195,1195,1010,60,71225,00,0.00,N,4,-175,
20221222,1185,1185,1185,1185,0,0,00,0.00,N,3,-5,
20221221,1190,1190,1190,1010,3,3390,00,0.00,N,2,5,
20221220,1185,1200,1200,1185,2,2385,00,0.00,N,2,5,
20221219,1180,1180,1180,1180,0,0,00,0.00,N,3,-5,
20221216,1185,1185,1185,1185,5428,6432180,00,0.00,N,2,20,
20221215,1165,1165,1165,1165,0,0,00,0.00,N,3,0,
20221214,1165,1025,1200,1020,3866,3962970,00,0.00,N,5,-35,
20221213,1200,1300,1300,1070,1503,1611580,00,0.00,N,5,-50,
20221212,1250,1250,1250,1250,0,0,00,0.00,N,3,-35,
20221209,1285,1285,1285,1285,0,0,00,0.00,N,3,-5,
20221208,1290,1290,1290,1290,1,1290,00,0.00,N,2,40,
20221207,1250,1250,1250,1250,0,0,00,0.00,N,3,-50,
20221206,1300,1300,1300,1300,0,0,00,0.00,N,3,0,
20221205,1300,1300,1300,1300,1,1300,00,0.00,N,2,110,
20221202,1190,1190,1190,1190,0,0,00,0.00,N,3,-110,
20221201,1300,1300,1300,1300,1,1300,00,0.00,N,2,15,
20221130,1285,1285,1285,1285,0,0,00,0.00,N,3,-10,
20221129,1295,1295,1295,1295,0,0,00,0.00,N,3,0,
20221128,1295,1295,1295,1295,0,0,00,0.00,N,3,-5,
20221125,1300,1300,1300,1300,0,0,00,0.00,N,3,-90,
20221124,1390,1390,1390,1390,1,1390,00,0.00,N,2,90,
20221123,1300,1300,1300,1300,0,0,00,0.00,N,3,0,
20221122,1300,1300,1300,1300,1,1300,00,0.00,N,2,5,
20221121,1295,1295,1295,1295,0,0,00,0.00,N,3,0,
20221118,1295,1295,1295,1295,0,0,00,0.00,N,3,0,
20221117,1295,1110,1300,1110,22,25695,00,0.00,N,3,0,
20221116,1295,1295,1295,1295,0,0,00,0.00,N,3,-5,
20221115,1300,1300,1300,1300,1,1300,00,0.00,N,2,5,
20221114,1295,1295,1295,1295,1,1295,00,0.00,N,2,20,
20221111,1275,1275,1275,1275,0,0,00,0.00,N,3,-20,
20221110,1295,1295,1295,1295,0,0,00,0.00,N,3,-5,
20221109,1300,1300,1300,1300,1,1300,00,0.00,N,2,15,
20221108,1285,1285,1285,1285,0,0,00,0.00,N,3,-15,
20221107,1300,1200,1300,1200,11,13300,00,0.00,N,2,100,
20221104,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20221103,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20221102,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20221101,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20221031,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20221028,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20221027,1200,1200,1200,1200,0,0,00,0.00,N,3,0,
20221026,1200,1100,1230,1100,15584,17401295,00,0.00,N,5,-35,
20221025,1235,1235,1235,1235,0,0,00,0.00,N,3,-15,
20221024,1250,1250,1250,1250,0,0,00,0.00,N,3,0,
20221021,1250,1250,1250,1250,0,0,00,0.00,N,3,0,
20221020,1250,1250,1250,1250,0,0,00,0.00,N,3,0,
20221019,1250,1250,1250,1250,1,1250,00,0.00,N,2,50,
20221018,1200,1200,1200,1200,5010,6012000,00,0.00,N,3,0,
20221017,1200,1200,1200,1200,4441,5329200,00,0.00,N,3,0,
20221014,1200,1200,1200,1200,0,0,00,0.00,N,3,-30,
20221013,1230,1160,1230,1150,8972,10346110,00,0.00,N,5,-120,
20221012,1350,1300,1400,1275,4321,5601400,00,0.00,N,5,-150,
20221011,1500,1400,1500,1400,10,14100,00,0.00,N,2,20,
20221007,1480,1480,1480,1480,0,0,00,0.00,N,3,0,
20221006,1480,1480,1480,1480,0,0,00,0.00,N,3,-5,
20221005,1485,1485,1485,1485,0,0,00,0.00,N,3,-10,
20221004,1495,1495,1495,1495,0,0,00,0.00,N,3,-5,
20220930,1500,1600,1600,1400,4,6000,00,0.00,N,3,0,
20220929,1500,1500,1500,1500,1,1500,00,0.00,N,2,20,
20220928,1480,1480,1480,1480,3,4440,00,0.00,N,5,-20,
20220927,1500,1500,1500,1500,1,1500,00,0.00,N,2,30,
20220926,1470,1470,1470,1470,0,0,00,0.00,N,3,0,
20220923,1470,1470,1470,1470,0,0,00,0.00,N,3,0,
20220922,1470,1470,1470,1470,0,0,00,0.00,N,3,0,
20220921,1470,1470,1470,1470,0,0,00,0.00,N,3,-20,
20220920,1490,1490,1490,1490,2,2980,00,0.00,N,2,85,
20220919,1405,1405,1405,1405,0,0,00,0.00,N,3,0,
20220916,1405,1405,1405,1405,0,0,00,0.00,N,3,-45,
20220915,1450,1600,1600,1400,314,461950,00,0.00,N,2,50,
20220914,1400,1400,1400,1400,1,1400,00,0.00,N,5,-100,
20220913,1500,1500,1500,1500,0,0,00,0.00,N,3,-10,
20220908,1510,1520,1520,1510,11,16710,00,0.00,N,2,10,
20220907,1500,1420,1500,1420,47,66820,00,0.00,N,2,80,
20220906,1420,1530,1530,1420,3,4370,00,0.00,N,5,-5,
20220905,1425,1425,1425,1425,2,2850,00,0.00,N,2,10,
20220902,1415,1540,1540,1415,1555,2394475,00,0.00,N,5,-85,
20220901,1500,1500,1500,1500,1,1500,00,0.00,N,2,70,
20220831,1430,1615,1615,1430,502,785545,00,0.00,N,2,20,
20220830,1410,1650,1650,1410,2225,3342610,00,0.00,N,5,-30,
20220829,1440,1440,1440,1440,600,864000,00,0.00,N,5,-55,
20220826,1495,1380,1495,1380,807,1113775,00,0.00,N,2,115,
20220825,1380,1445,1445,1380,3,4270,00,0.00,N,2,20,
20220824,1360,1345,1450,1345,3000,4222790,00,0.00,N,2,20,
20220823,1340,1310,1400,1300,13617,17761775,00,0.00,N,5,-125,
20220822,1465,1465,1465,1465,0,0,00,0.00,N,3,-5,
20220819,1470,1455,1470,1455,7100,10428000,00,0.00,N,2,15,
20220818,1455,1455,1470,1450,19156,27988455,00,0.00,N,3,0,
20220817,1455,1465,1465,1455,1837,2689455,00,0.00,N,5,-10,
20220816,1465,1465,1465,1465,1,1465,00,0.00,N,2,110,
20220812,1355,1395,1400,1340,6936,9704355,00,0.00,N,5,-40,
20220811,1395,1395,1395,1390,3250,4525000,00,0.00,N,3,0,
20220810,1395,1300,1395,1300,4910,6535950,00,0.00,N,3,0,
20220809,1395,1400,1400,1395,1001,1396400,00,0.00,N,5,-35,
20220808,1430,1430,1430,1430,0,0,00,0.00,N,3,-50,
20220805,1480,1600,1600,1360,7992,11015960,00,0.00,N,5,-120,
20220804,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220803,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220802,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220801,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220729,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220728,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220727,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220726,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220725,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220722,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220721,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220720,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220719,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220718,1600,1600,1600,1600,0,0,00,0.00,N,3,0,
20220715,1600,1604,1604,1583,9558,15279235,00,0.00,N,2,36,
20220714,1563,1363,1563,1363,5388,7915180,00,0.00,N,2,200,
20220713,1363,1361,1363,1323,4690,6381875,00,0.00,N,3,0,
20220712,1363,1363,1383,1245,8443,10759595,00,0.00,N,5,-78,
20220711,1441,1561,1561,1305,16882,22785020,00,0.00,N,5,-78,
20220708,1519,1361,1519,1281,2872,4300335,00,0.00,N,2,196,
20220707,1323,1203,1323,1166,4698,6053420,00,0.00,N,2,120,
20220706,1203,1203,1203,1203,0,0,00,0.00,N,3,0,
20220705,1203,1283,1283,1203,376,477500,00,0.00,N,5,-76,
20220704,1279,1205,1279,1205,4543,5475295,00,0.00,N,5,-40,
20220701,1319,1319,1319,1319,1219,1608810,00,0.00,N,2,76,
20220630,1243,1239,1321,1170,2466,3088715,00,0.00,N,2,40,
20220629,1203,1203,1203,1203,24,30000,00,0.00,N,3,0,
20220628,1203,1243,1243,1162,2319,2708400,00,0.00,N,5,-38,
20220627,1241,1243,1243,1241,49,61950,00,0.00,N,2,2,
20220624,1239,1239,1239,1239,0,0,00,0.00,N,3,-2,
20220623,1241,1241,1241,1241,0,0,00,0.00,N,3,-2,
20220622,1243,1243,1243,1243,0,0,00,0.00,N,3,0,
20220621,1243,1203,1243,1203,2595,3123100,00,0.00,N,3,0,
20220620,1243,1235,1243,1162,14456,17324730,00,0.00,N,2,6,
20220617,1237,1237,1237,1237,0,0,00,0.00,N,3,-22,
20220616,1259,1281,1281,1122,6895,8040990,00,0.00,N,5,-8,
20220615,1267,1184,1267,1184,326,387310,00,0.00,N,3,0,
20220614,1267,1243,1267,1243,27,34160,00,0.00,N,5,-2,
20220613,1269,1249,1361,1249,5860,7554500,00,0.00,N,5,-54,
20220610,1323,1323,1323,1323,6857,9075000,00,0.00,N,3,0,
20220609,1323,1323,1323,1203,8099,10660250,00,0.00,N,3,0,
20220608,1323,1104,1323,1104,35792,46259245,00,0.00,N,2,72,
20220607,1251,1283,1399,1205,10960,13494965,00,0.00,N,5,-150,
20220603,1401,1363,1401,1283,23885,32318765,00,0.00,N,3,0,
20220602,1401,1441,1443,1243,5002,6349090,00,0.00,N,5,-2,
20220531,1403,1483,1483,1287,159,215970,00,0.00,N,5,-22,
20220530,1425,1243,1427,1243,23371,32854665,00,0.00,N,2,182,
20220527,1243,1203,1243,1203,471,577800,00,0.00,N,3,0,
20220526,1243,1283,1283,1184,1865,2211755,00,0.00,N,3,0,
20220525,1243,1283,1283,1162,3860,4785840,00,0.00,N,5,-38,
20220524,1281,1393,1393,1126,64,80810,00,0.00,N,2,38,
20220523,1243,1122,1337,1122,11229,14746140,00,0.00,N,2,80,
20220520,1162,1203,1203,1048,2413,2571245,00,0.00,N,5,-40,
20220519,1203,1323,1323,1203,4,6300,00,0.00,N,5,-2,
20220518,1205,1207,1323,1205,15014,18535860,00,0.00,N,5,-38,
20220517,1243,1203,1329,1203,4586,6081840,00,0.00,N,2,80,
20220516,1162,1162,1162,1162,2,2900,00,0.00,N,3,0,