KissMeData/003850/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,9990,10120,10120,9990,190508,1910039770,00,0.00,N,5,-190,
20250227,10180,10270,10270,10070,89533,908778880,00,0.00,N,5,-70,
20250226,10250,10130,10330,10110,90862,928579710,00,0.00,N,2,120,
20250225,10130,10150,10260,10080,118662,1203762830,00,0.00,N,5,-50,
20250224,10180,10370,10370,10140,131310,1340190530,00,0.00,N,5,-200,
20250221,10380,10330,10440,10290,78290,812095190,00,0.00,N,2,50,
20250220,10330,10410,10410,10300,79985,827931780,00,0.00,N,2,20,
20250219,10310,10310,10390,10260,78008,805167770,00,0.00,N,2,10,
20250218,10300,10340,10350,10170,137941,1414754450,00,0.00,N,5,-40,
20250217,10340,10280,10380,10220,116553,1202488900,00,0.00,N,2,120,
20250214,10220,10260,10340,10200,122735,1258372610,00,0.00,N,2,10,
20250213,10210,10280,10300,10190,102097,1043842940,00,0.00,N,5,-50,
20250212,10260,10340,10370,10260,81930,844042650,00,0.00,N,5,-50,
20250211,10310,10240,10500,10230,141174,1462769940,00,0.00,N,2,100,
20250210,10210,10270,10310,10150,101078,1034543300,00,0.00,N,5,-20,
20250207,10230,10460,10460,10230,116103,1194776510,00,0.00,N,5,-200,
20250206,10430,10220,10520,10210,188373,1960972310,00,0.00,N,2,250,
20250205,10180,10200,10230,10090,82921,843422410,00,0.00,N,2,90,
20250204,10090,10020,10260,10020,99047,1002738380,00,0.00,N,2,70,
20250203,10020,10100,10170,9970,160195,1604810550,00,0.00,N,5,-180,
20250131,10200,10340,10400,10110,123434,1257613230,00,0.00,N,5,-160,
20250124,10360,10430,10550,10360,92226,961432330,00,0.00,N,5,-70,
20250123,10430,10700,10700,10400,99063,1038783670,00,0.00,N,5,-180,
20250122,10610,10320,10700,10320,292178,3078845230,00,0.00,N,2,430,
20250121,10180,10190,10280,10100,117644,1195157740,00,0.00,N,3,0,
20250120,10180,10320,10320,10100,134170,1367100120,00,0.00,N,5,-180,
20250117,10360,10320,10440,10280,89875,930018160,00,0.00,N,3,0,
20250116,10360,10410,10510,10320,78772,817001160,00,0.00,N,2,30,
20250115,10330,10300,10450,10300,97196,1008090570,00,0.00,N,2,30,
20250114,10300,10380,10700,10260,163513,1702190940,00,0.00,N,2,40,
20250113,10260,10550,10620,10250,138961,1440122710,00,0.00,N,5,-290,
20250110,10550,10590,10720,10450,78866,829867610,00,0.00,N,5,-50,
20250109,10600,10600,10710,10480,106787,1133233290,00,0.00,N,3,0,
20250108,10600,10810,10910,10580,172664,1847663400,00,0.00,N,5,-210,
20250107,10810,10710,10880,10640,150631,1624705490,00,0.00,N,2,130,
20250106,10680,10400,10710,10400,172826,1829635650,00,0.00,N,2,310,
20250103,10370,10270,10410,10230,121032,1249720940,00,0.00,N,2,100,
20250102,10270,10290,10400,10190,106777,1094510970,00,0.00,N,5,-20,
20241230,10290,10200,10410,10180,112956,1167114750,00,0.00,N,2,80,
20241227,10210,10250,10430,10170,112420,1153630840,02,0.00,N,5,-60,
20241226,10270,10450,10520,10260,96867,1002500710,00,0.00,N,5,-170,
20241224,10440,10220,10490,10200,132377,1371661930,00,0.00,N,2,220,
20241223,10220,10120,10230,10120,145592,1483052490,00,0.00,N,2,120,
20241220,10100,10260,10290,10060,239925,2433638450,00,0.00,N,5,-160,
20241219,10260,10460,10520,10260,226898,2346116840,00,0.00,N,5,-360,
20241218,10620,10640,10670,10490,175916,1861969390,00,0.00,N,5,-20,
20241217,10640,10370,11100,10330,758133,8156148880,00,0.00,N,2,360,
20241216,10280,10330,10450,10230,247015,2547105180,00,0.00,N,2,20,
20241213,10260,10200,10650,9940,996675,10291132120,00,0.00,N,2,450,
20241212,9810,9890,9980,9780,216465,2138414320,00,0.00,N,5,-80,
20241211,9890,9750,9900,9620,196110,1911756900,00,0.00,N,2,110,
20241210,9780,9240,9800,9230,165156,1588899850,00,0.00,N,2,600,
20241209,9180,9640,9650,9180,272657,2543859110,00,0.00,N,5,-550,
20241206,9730,10040,10050,9660,282225,2773131260,00,0.00,N,5,-240,
20241205,9970,10230,10240,9930,221943,2237296090,00,0.00,N,5,-150,
20241204,10120,10000,10710,9950,385064,3931996880,00,0.00,N,5,-70,
20241203,10190,10030,10280,10030,125272,1276782310,00,0.00,N,2,150,
20241202,10040,10140,10300,10010,133169,1345462680,00,0.00,N,5,-140,
20241129,10180,10270,10270,10050,171267,1735157930,00,0.00,N,5,-130,
20241128,10310,10040,10350,10020,187114,1913273900,00,0.00,N,2,240,
20241127,10070,10310,10310,10000,182739,1851886400,00,0.00,N,5,-230,
20241126,10300,10100,10310,10060,158450,1611166930,00,0.00,N,2,200,
20241125,10100,10140,10230,10080,143253,1452781900,00,0.00,N,5,-40,
20241122,10140,10270,10420,10010,281619,2868755760,00,0.00,N,5,-120,
20241121,10260,10220,10430,10220,133498,1377277800,00,0.00,N,3,0,
20241120,10260,10320,10400,10190,168280,1730204790,00,0.00,N,5,-70,
20241119,10330,10450,10530,10320,136229,1414358390,00,0.00,N,5,-120,
20241118,10450,10430,10580,10140,342888,3559554340,00,0.00,N,5,-100,
20241115,10550,10770,10870,10480,305766,3240005890,00,0.00,N,5,-320,
20241114,10870,10700,11500,10540,923992,10251148900,00,0.00,N,2,310,
20241113,10560,10580,10940,10500,289811,3096992210,00,0.00,N,5,-20,
20241112,10580,10910,10910,10520,345246,3684799940,00,0.00,N,5,-330,
20241111,10910,11110,11130,10760,281133,3065133140,00,0.00,N,5,-180,
20241108,11090,11230,11320,11090,173675,1940840340,00,0.00,N,5,-150,
20241107,11240,10920,11490,10920,564652,6357336950,00,0.00,N,2,330,
20241106,10910,11120,11270,10730,416825,4575626010,00,0.00,N,5,-260,
20241105,11170,11290,11740,10910,1411281,15969001030,00,0.00,N,2,320,
20241104,10850,10600,10850,10500,355159,3939383650,00,0.00,N,2,200,
20241101,10650,11060,11060,10600,299328,3214851780,00,0.00,N,5,-480,
20241031,11130,10920,11160,10850,176539,1949752090,00,0.00,N,2,90,
20241030,11040,10960,11200,10860,178271,1971532450,00,0.00,N,2,140,
20241029,10900,11050,11080,10750,184798,2004316460,00,0.00,N,5,-70,
20241028,10970,10930,11060,10750,217746,2375190590,00,0.00,N,2,40,
20241025,10930,11120,11150,10850,197351,2162727640,00,0.00,N,5,-180,
20241024,11110,11050,11200,10980,143330,1588286790,00,0.00,N,3,0,
20241023,11110,11430,11540,10980,445802,4955126700,00,0.00,N,5,-290,
20241022,11400,11640,11640,11280,273845,3134456180,00,0.00,N,5,-230,
20241021,11630,11770,11780,11540,311747,3634455780,00,0.00,N,2,80,
20241018,11550,11530,11850,11450,326957,3800628150,00,0.00,N,2,20,
20241017,11530,11890,11900,11450,457765,5312055820,00,0.00,N,5,-430,
20241016,11960,11900,12870,11500,2181632,26530405400,00,0.00,N,2,150,
20241015,11810,11790,11950,11470,445438,5216217930,00,0.00,N,2,20,
20241014,11790,11800,11950,11660,608215,7171951150,00,0.00,N,2,70,
20241011,11720,11470,11830,11330,768240,8951039220,00,0.00,N,2,270,
20241010,11450,11180,11510,11110,774952,8824139690,00,0.00,N,2,370,
20241008,11080,10680,11890,10680,1733847,19564780570,00,0.00,N,2,480,
20241007,10600,10780,10780,10430,236544,2502759000,00,0.00,N,5,-40,
20241004,10640,10540,10780,10450,217609,2319955310,00,0.00,N,2,180,
20241002,10460,10700,10880,9900,410637,4327166450,00,0.00,N,5,-360,
20240930,10820,10940,11110,10700,289401,3141290460,00,0.00,N,5,-120,
20240927,10940,11110,11270,10800,462488,5124186750,00,0.00,N,5,-130,
20240926,11070,10920,11260,10640,650874,7117344280,00,0.00,N,2,80,
20240925,10990,11790,11860,10920,864366,9788247510,00,0.00,N,5,-910,
20240924,11900,12130,12210,11720,502118,5979081730,00,0.00,N,5,-190,
20240923,12090,12260,12420,12020,820153,10015060910,00,0.00,N,5,-200,
20240920,12290,10750,12480,10610,2396976,28465142450,00,0.00,N,2,1590,
20240919,10700,10440,10870,10440,205991,2208878970,00,0.00,N,2,300,
20240913,10400,10400,10570,10270,73050,757456970,00,0.00,N,3,0,
20240912,10400,10340,10490,10270,101092,1046513600,00,0.00,N,2,130,
20240911,10270,10360,10530,10250,110282,1144019990,00,0.00,N,5,-20,
20240910,10290,10400,10510,10280,145594,1512372730,00,0.00,N,5,-90,
20240909,10380,9860,10510,9780,264881,2693038040,00,0.00,N,2,300,
20240906,10080,10310,10390,10000,210352,2123823620,00,0.00,N,5,-230,
20240905,10310,10740,10850,10160,292828,3053616740,00,0.00,N,5,-410,
20240904,10720,10780,10850,10510,273939,2927295130,00,0.00,N,5,-380,
20240903,11100,11390,11430,11060,247213,2772557880,00,0.00,N,5,-290,
20240902,11390,11800,11800,11320,311870,3579031370,00,0.00,N,5,-460,
20240830,11850,11360,11940,11320,567212,6633031820,00,0.00,N,2,490,
20240829,11360,11510,11700,11310,454353,5217104380,00,0.00,N,5,-150,
20240828,11510,10980,11660,10880,750693,8593210280,00,0.00,N,2,580,
20240827,10930,11140,11140,10850,113252,1243350570,00,0.00,N,5,-170,
20240826,11100,11110,11250,10800,180719,1992983690,00,0.00,N,2,100,
20240823,11000,10880,11060,10740,131013,1428145450,00,0.00,N,2,120,
20240822,10880,11190,11200,10850,153388,1682777440,00,0.00,N,5,-210,
20240821,11090,11180,11400,10940,182240,2031264150,00,0.00,N,5,-90,
20240820,11180,11220,11330,11110,185943,2084697410,00,0.00,N,2,80,
20240819,11100,11020,11260,10800,210238,2324551640,00,0.00,N,2,190,
20240816,10910,10600,11070,10560,287214,3124484580,00,0.00,N,2,410,
20240814,10500,10560,10590,10330,130251,1359781940,00,0.00,N,2,10,
20240813,10490,10750,10750,10360,130616,1368037730,00,0.00,N,5,-210,
20240812,10700,10790,10900,10600,198315,2117821620,00,0.00,N,5,-90,
20240809,10790,10940,11050,10720,138538,1502282590,00,0.00,N,2,10,
20240808,10780,10780,10950,10570,256755,2763444790,00,0.00,N,5,-90,
20240807,10870,9810,11400,9810,1034754,11340823090,00,0.00,N,2,1060,
20240806,9810,9200,9990,9190,344782,3338309020,00,0.00,N,2,510,
20240805,9300,10450,10550,9210,479523,4631166110,00,0.00,N,5,-1280,
20240802,10580,10950,10960,10580,179658,1924865650,00,0.00,N,5,-390,
20240801,10970,10600,11080,10490,251823,2729625010,00,0.00,N,2,520,
20240731,10450,10680,10900,10400,134799,1420775370,00,0.00,N,5,-280,
20240730,10730,10830,10880,10660,118914,1280881490,00,0.00,N,2,10,
20240729,10720,10620,10870,10620,116734,1259482920,00,0.00,N,2,40,
20240726,10680,10450,10760,10430,126049,1341202620,00,0.00,N,2,230,
20240725,10450,10610,10730,10410,130017,1368522520,00,0.00,N,5,-190,
20240724,10640,10390,10770,10390,144149,1533350700,00,0.00,N,2,120,
20240723,10520,10500,10750,10350,152946,1617849900,00,0.00,N,2,120,
20240722,10400,10570,10660,10280,177922,1855235750,00,0.00,N,5,-170,
20240719,10570,10840,10840,10490,92843,985391170,00,0.00,N,5,-270,
20240718,10840,10550,11420,10400,763577,8325174430,00,0.00,N,2,290,
20240717,10550,10420,10640,10420,105749,1115892100,00,0.00,N,2,60,
20240716,10490,10400,10620,10400,152857,1605515160,00,0.00,N,2,90,
20240715,10400,10790,10790,10230,210898,2195548800,00,0.00,N,5,-220,
20240712,10620,10380,10680,10360,127833,1340440490,00,0.00,N,2,180,
20240711,10440,10450,10570,10300,140181,1459242920,00,0.00,N,5,-40,
20240710,10480,10270,10720,10180,344259,3616852280,00,0.00,N,2,200,
20240709,10280,10060,10400,10060,141357,1453315060,00,0.00,N,2,180,
20240708,10100,10170,10200,10080,71859,726793330,00,0.00,N,5,-70,
20240705,10170,9840,10300,9790,402522,4087088130,00,0.00,N,2,360,
20240704,9810,9680,9820,9640,107406,1042621890,00,0.00,N,2,120,
20240703,9690,9710,9790,9650,71718,696336150,00,0.00,N,5,-10,
20240702,9700,9690,9810,9590,115270,1115570790,00,0.00,N,5,-40,
20240701,9740,9560,9780,9560,118976,1155746520,00,0.00,N,2,140,
20240628,9600,9430,9740,9420,155973,1494162170,00,0.00,N,2,170,
20240627,9430,9670,9670,9430,213537,2027791870,00,0.00,N,5,-240,
20240626,9670,9810,9810,9610,121979,1178970570,00,0.00,N,5,-140,
20240625,9810,9730,9820,9600,176934,1716314980,00,0.00,N,2,80,
20240624,9730,10080,10170,9690,391587,3867063350,00,0.00,N,5,-410,
20240621,10140,10510,10600,10100,286926,2935285860,00,0.00,N,5,-470,
20240620,10610,10130,10680,10090,270899,2832309700,00,0.00,N,2,520,
20240619,10090,10160,10200,10010,95553,963059320,00,0.00,N,5,-120,
20240618,10210,10220,10340,10100,87085,887449550,00,0.00,N,2,10,
20240617,10200,10290,10290,10090,112883,1150581330,00,0.00,N,5,-70,
20240614,10270,10070,10270,10050,81144,825427200,00,0.00,N,2,210,
20240613,10060,10060,10290,10060,124027,1259141930,00,0.00,N,2,10,
20240612,10050,10070,10130,10010,75268,756254060,00,0.00,N,5,-20,
20240611,10070,10270,10270,10050,93111,944291910,00,0.00,N,5,-150,
20240610,10220,10360,10360,10180,70892,725052160,00,0.00,N,5,-120,
20240607,10340,10330,10440,10270,60007,620070210,00,0.00,N,2,10,
20240605,10330,10400,10400,10240,60632,624078610,00,0.00,N,5,-60,
20240604,10390,10400,10460,10330,58727,610227070,00,0.00,N,2,50,
20240603,10340,10290,10570,10280,100145,1044171910,00,0.00,N,2,60,
20240531,10280,10290,10360,10210,98747,1013961400,00,0.00,N,5,-10,
20240530,10290,10350,10450,10250,84110,869298100,00,0.00,N,5,-120,
20240529,10410,10480,10540,10300,114973,1193819640,00,0.00,N,5,-70,
20240528,10480,10500,10620,10200,137956,1442757260,00,0.00,N,2,40,
20240527,10440,10610,10610,10380,152556,1593872100,00,0.00,N,5,-140,
20240524,10580,10570,10680,10390,83650,879989730,00,0.00,N,2,10,
20240523,10570,10920,10970,10560,212251,2269311460,00,0.00,N,5,-350,
20240522,10920,11080,11100,10890,88886,973466300,00,0.00,N,5,-150,
20240521,11070,10980,11070,10970,61037,671378170,00,0.00,N,2,30,
20240520,11040,11200,11200,10970,97238,1072299340,00,0.00,N,5,-160,
20240517,11200,11060,11230,11060,83103,927955320,00,0.00,N,2,80,
20240516,11120,11140,11270,11100,77529,866578270,00,0.00,N,5,-10,
20240514,11130,11040,11180,11010,56495,626284800,00,0.00,N,2,130,
20240513,11000,10950,11050,10890,72652,794279030,00,0.00,N,3,0,
20240510,11000,11190,11280,10900,152566,1683583530,00,0.00,N,5,-170,
20240509,11170,11340,11350,11130,69777,781366690,00,0.00,N,5,-110,
20240508,11280,11240,11400,11200,92046,1038520740,00,0.00,N,2,40,
20240507,11240,11150,11360,11150,140248,1582087300,00,0.00,N,2,170,
20240503,11070,11350,11360,11050,116087,1290562390,00,0.00,N,5,-120,
20240502,11190,11120,11450,11120,173961,1966399230,00,0.00,N,2,40,
20240430,11150,11150,11270,11120,96857,1082683250,00,0.00,N,5,-70,
20240429,11220,10910,11220,10870,142790,1584165280,00,0.00,N,2,290,
20240426,10930,10950,11030,10820,105144,1145462170,00,0.00,N,5,-20,
20240425,10950,10880,11120,10850,153482,1681302590,00,0.00,N,2,40,
20240424,10910,11210,11210,10820,241017,2632388580,00,0.00,N,5,-200,
20240423,11110,11200,11250,11070,103410,1151505330,00,0.00,N,5,-10,
20240422,11120,11050,11190,10960,141087,1560090630,00,0.00,N,2,70,
20240419,11050,11200,11300,10940,169042,1871884910,00,0.00,N,5,-160,
20240418,11210,10800,11280,10800,192982,2146783670,00,0.00,N,2,390,
20240417,10820,11030,11170,10820,128179,1404041780,00,0.00,N,5,-160,
20240416,10980,11080,11160,10890,213600,2346981950,00,0.00,N,5,-210,
20240415,11190,11290,11510,11090,215509,2411388490,00,0.00,N,5,-300,
20240412,11490,11430,11600,11330,188816,2169347550,00,0.00,N,2,160,
20240411,11330,11200,11520,11070,202171,2293406790,00,0.00,N,2,30,
20240409,11300,11470,11580,11280,154325,1752209140,00,0.00,N,5,-170,
20240408,11470,11640,11650,11410,180981,2079271040,00,0.00,N,5,-170,
20240405,11640,11800,11870,11580,199287,2330755960,00,0.00,N,5,-210,
20240404,11850,12500,12500,11800,607585,7280869830,00,0.00,N,5,-650,
20240403,12500,12500,12700,12410,178120,2227979680,00,0.00,N,5,-70,
20240402,12570,12830,12870,12540,281286,3562584930,00,0.00,N,5,-290,
20240401,12860,12970,13110,12820,191539,2479660900,00,0.00,N,5,-80,
20240329,12940,13310,13320,12870,280945,3653647660,00,0.00,N,5,-270,
20240328,13210,13210,13360,13110,262773,3479918850,00,0.00,N,2,30,
20240327,13180,13550,13550,13100,311895,4135458600,00,0.00,N,5,-290,
20240326,13470,13470,13530,13230,444248,5965129600,00,0.00,N,2,70,
20240325,13400,13150,13440,13060,404849,5364950820,00,0.00,N,2,190,
20240322,13210,13310,13320,13060,241420,3185682920,00,0.00,N,5,-100,
20240321,13310,13250,13540,13160,444922,5944783200,00,0.00,N,2,170,
20240320,13140,13480,13750,12930,1209445,16139551140,00,0.00,N,5,-160,
20240319,13300,13010,13340,12870,435461,5709909060,00,0.00,N,2,240,
20240318,13060,12890,13130,12880,301602,3929356050,00,0.00,N,2,170,
20240315,12890,13110,13230,12890,318009,4139731360,00,0.00,N,5,-180,
20240314,13070,13220,13270,12940,399157,5214180320,00,0.00,N,5,-120,
20240313,13190,12750,13370,12750,1342947,17671951160,00,0.00,N,2,450,
20240312,12740,12430,12930,12430,566921,7244317630,00,0.00,N,2,310,
20240311,12430,12740,12940,12410,391379,4932234280,00,0.00,N,5,-310,
20240308,12740,12250,12790,12250,432205,5433621880,00,0.00,N,2,490,
20240307,12250,12510,12750,12240,423691,5270536820,00,0.00,N,5,-200,
20240306,12450,12230,12940,12200,1456188,18428116840,00,0.00,N,2,390,
20240305,12060,11840,12200,11830,272597,3288014890,00,0.00,N,2,240,
20240304,11820,11890,11940,11700,227712,2689795050,00,0.00,N,5,-70,
20240229,11890,12200,12270,11820,300898,3620871340,00,0.00,N,5,-310,
20240228,12200,12360,12390,12130,229175,2800372560,00,0.00,N,5,-90,
20240227,12290,12320,12550,12170,410851,5081185000,00,0.00,N,2,30,
20240226,12260,12090,12420,12070,274391,3374105830,00,0.00,N,2,150,
20240223,12110,12190,12370,12060,320015,3902359590,00,0.00,N,2,10,
20240222,12100,12280,12280,12050,223157,2705174850,00,0.00,N,5,-100,
20240221,12200,12470,12590,12170,264123,3253899000,00,0.00,N,5,-200,
20240220,12400,12570,12570,12280,316656,3926787470,00,0.00,N,5,-240,
20240219,12640,12230,12960,12230,1112294,14127600250,00,0.00,N,2,520,
20240216,12120,12320,12320,12090,143979,1750994880,00,0.00,N,5,-80,
20240215,12200,12500,12500,12160,251716,3099823150,00,0.00,N,5,-120,
20240214,12320,12120,12440,11950,280557,3436338260,00,0.00,N,2,140,
20240213,12180,12130,12240,12010,204887,2482706230,00,0.00,N,2,70,
20240208,12110,12400,12400,12100,306360,3743644890,00,0.00,N,5,-290,
20240207,12400,11790,12550,11610,697599,8584098420,00,0.00,N,2,500,
20240206,11900,11580,11950,11500,736709,8671768490,00,0.00,N,2,590,
20240205,11310,12010,12510,11250,882865,10182477420,00,0.00,N,5,-770,
20240202,12080,12080,12380,12050,387632,4728725860,00,0.00,N,5,-120,
20240201,12200,12130,12360,12040,343974,4202660600,00,0.00,N,2,70,
20240131,12130,12850,12850,12000,758069,9248455870,00,0.00,N,5,-690,
20240130,12820,12770,12880,12580,467396,5964724050,00,0.00,N,2,240,
20240129,12580,12630,12910,12520,580514,7389159390,00,0.00,N,2,10,
20240126,12570,12790,12800,12450,352056,4441749270,00,0.00,N,5,-100,
20240125,12670,12350,12750,12250,932235,11690436180,00,0.00,N,2,540,
20240124,12130,12350,12380,12040,337420,4115918400,00,0.00,N,5,-170,
20240123,12300,12090,12550,11990,940619,11612439310,00,0.00,N,2,300,
20240122,12000,12020,12130,11830,368071,4409652730,00,0.00,N,2,100,
20240119,11900,11840,12050,11790,462840,5515637540,00,0.00,N,2,140,
20240118,11760,11550,11930,11420,383204,4490476400,00,0.00,N,2,300,
20240117,11460,11470,11900,11400,507612,5887638300,00,0.00,N,5,-40,
20240116,11500,11430,11620,11310,253637,2912447810,00,0.00,N,2,40,
20240115,11460,11750,11800,11380,277200,3196570920,00,0.00,N,5,-280,
20240112,11740,11610,12100,11600,745281,8842045250,00,0.00,N,2,130,
20240111,11610,11590,12270,11520,838112,9886408770,00,0.00,N,2,70,
20240110,11540,11520,11650,11340,212801,2454954550,00,0.00,N,2,80,
20240109,11460,11430,11600,11420,184482,2120884000,00,0.00,N,2,50,
20240108,11410,11410,11550,11300,233263,2663803120,00,0.00,N,5,-10,
20240105,11420,11610,11770,11300,464152,5316354760,00,0.00,N,5,-280,
20240104,11700,12000,12060,11520,823347,9632589670,00,0.00,N,5,-270,
20240103,11970,11900,12160,11760,727527,8709404090,00,0.00,N,2,190,
20240102,11780,11990,12000,11770,362331,4291001310,00,0.00,N,5,-110,
20231228,11890,11900,11970,11700,324109,3828621090,00,0.00,N,2,60,
20231227,11830,11800,11910,11690,528564,6244124800,02,0.00,N,2,160,
20231226,11670,11760,12190,11530,1164022,13803582460,00,0.00,N,2,40,
20231222,11630,11320,11900,11310,1322219,15398282220,00,0.00,N,2,320,
20231221,11310,11460,11460,11240,516075,5839209960,00,0.00,N,5,-80,
20231220,11390,11500,11510,11270,615997,7011923720,00,0.00,N,5,-60,
20231219,11450,11020,11480,10970,795117,8945342850,00,0.00,N,2,410,
20231218,11040,10970,11200,10780,629090,6901019490,00,0.00,N,2,70,
20231215,10970,11320,11430,10600,989457,11008157490,00,0.00,N,5,-220,
20231214,11190,11190,11550,11080,2265779,25531907100,00,0.00,N,2,60,
20231213,11130,11070,11630,11050,2022696,22880434100,00,0.00,N,5,-40,
20231212,11170,11100,12570,10870,9733944,114540034250,00,0.00,N,5,-20,
20231211,11190,10210,11600,10200,6011214,66992534320,00,0.00,N,2,1200,
20231208,9990,10140,10210,9940,158135,1581946040,00,0.00,N,5,-120,
20231207,10110,10090,10300,10020,273005,2782794500,00,0.00,N,2,30,
20231206,10080,9930,10090,9890,281704,2820469140,00,0.00,N,2,250,
20231205,9830,9600,9940,9530,234182,2295095840,00,0.00,N,2,230,
20231204,9600,9600,9670,9480,179596,1715320650,00,0.00,N,2,90,
20231201,9510,9570,9700,9430,159652,1525576790,00,0.00,N,5,-10,
20231130,9520,9660,9720,9480,345555,3305642320,00,0.00,N,5,-190,
20231129,9710,9920,9950,9590,340814,3315601010,00,0.00,N,5,-210,
20231128,9920,9890,10080,9820,219008,2173924130,00,0.00,N,2,30,
20231127,9890,10090,10140,9830,276137,2739572440,00,0.00,N,5,-210,
20231124,10100,10570,10620,10010,503874,5161529280,00,0.00,N,5,-470,
20231123,10570,10210,10800,10140,1188876,12613965020,00,0.00,N,2,470,
20231122,10100,9890,10170,9820,246481,2481333680,00,0.00,N,2,200,
20231121,9900,9780,9970,9710,173162,1705233640,00,0.00,N,2,190,
20231120,9710,9630,9870,9590,183062,1788041390,00,0.00,N,2,70,
20231117,9640,9610,9700,9540,118165,1135816950,00,0.00,N,2,40,
20231116,9600,9630,9700,9550,130466,1256777460,00,0.00,N,5,-30,
20231115,9630,9600,9670,9500,155663,1492998920,00,0.00,N,2,140,
20231114,9490,9420,9600,9410,146533,1396109490,00,0.00,N,2,110,
20231113,9380,9900,9980,9310,514491,4969590850,00,0.00,N,5,-460,
20231110,9840,9560,9840,9490,463989,4650825000,00,0.00,N,2,220,
20231109,9620,9750,9900,9620,169456,1646810190,00,0.00,N,5,-90,
20231108,9710,9500,9710,9490,161909,1556727750,00,0.00,N,2,250,
20231107,9460,9650,9700,9400,177020,1682966590,00,0.00,N,5,-240,
20231106,9700,9230,9700,9220,340105,3227090000,00,0.00,N,2,600,
20231103,9100,9120,9170,8960,247776,2243505250,00,0.00,N,2,20,
20231102,9080,8860,9110,8850,178191,1605960240,00,0.00,N,2,300,
20231101,8780,9000,9060,8720,317334,2807966800,00,0.00,N,5,-220,
20231031,9000,9120,9230,8860,298970,2689236970,00,0.00,N,5,-30,
20231030,9030,8960,9330,8950,354133,3221259020,00,0.00,N,3,0,
20231027,9030,9130,9310,8960,420224,3822561470,00,0.00,N,5,-130,
20231026,9160,9420,9500,9150,257449,2383346590,00,0.00,N,5,-360,
20231025,9520,9800,9800,9460,296518,2846745640,00,0.00,N,5,-250,
20231024,9770,9850,9880,9540,267933,2589577870,00,0.00,N,5,-80,
20231023,9850,9780,9950,9740,175864,1728946840,00,0.00,N,2,40,
20231020,9810,10100,10150,9720,331056,3266338900,00,0.00,N,5,-410,
20231019,10220,10140,10270,10050,292857,2975343860,00,0.00,N,5,-10,
20231018,10230,10490,10590,10120,415556,4272752200,00,0.00,N,5,-190,
20231017,10420,10630,10710,10400,226870,2381900400,00,0.00,N,5,-200,
20231016,10620,10560,10680,10370,340360,3583013580,00,0.00,N,2,40,
20231013,10580,10800,10800,10450,429409,4541638840,00,0.00,N,5,-290,
20231012,10870,10480,10870,10340,639298,6839219270,00,0.00,N,2,510,
20231011,10360,10310,10500,10290,249482,2587171000,00,0.00,N,2,140,
20231010,10220,10350,10460,10150,349021,3597203880,00,0.00,N,5,-80,
20231006,10300,10100,10350,10050,254366,2610363850,00,0.00,N,2,200,
20231005,10100,10140,10260,10000,295543,2997524570,00,0.00,N,2,10,
20231004,10090,10140,10330,10000,374436,3793555880,00,0.00,N,5,-10,
20230927,10100,9940,10160,9940,221869,2238600980,00,0.00,N,2,80,
20230926,10020,10130,10230,9940,296752,2977101560,00,0.00,N,5,-130,
20230925,10150,10320,10380,10100,325883,3327167620,00,0.00,N,5,-170,
20230922,10320,10080,10420,10050,333803,3428859640,00,0.00,N,2,160,
20230921,10160,10180,10300,10110,349058,3559291390,00,0.00,N,5,-170,
20230920,10330,10500,10570,10190,344474,3549702750,00,0.00,N,5,-150,
20230919,10480,10550,10590,10280,499697,5227557730,00,0.00,N,5,-70,
20230918,10550,10340,10560,10250,586142,6130384700,00,0.00,N,2,300,
20230915,10250,10380,10380,10170,324681,3328749520,00,0.00,N,5,-90,
20230914,10340,10050,10340,10030,447647,4578796160,00,0.00,N,2,300,
20230913,10040,10060,10240,9960,389305,3920693260,00,0.00,N,5,-20,
20230912,10060,10200,10350,9950,910968,9265240950,00,0.00,N,5,-60,
20230911,10120,9860,10160,9670,1233426,12297428140,00,0.00,N,2,350,
20230908,9770,9500,9860,9500,839455,8164149680,00,0.00,N,2,270,
20230907,9500,9580,9770,9430,814396,7819102580,00,0.00,N,5,-80,
20230906,9580,9560,9770,9350,1074602,10275164650,00,0.00,N,5,-70,
20230905,9650,8990,10690,8950,5297319,52331527700,00,0.00,N,2,620,
20230904,9030,9030,9090,8880,214974,1928576870,00,0.00,N,5,-10,
20230901,9040,9370,9380,9040,213358,1950966680,00,0.00,N,5,-350,
20230831,9390,9270,9390,9130,318397,2956753360,00,0.00,N,2,120,
20230830,9270,9320,9420,9220,188633,1752243180,00,0.00,N,2,50,
20230829,9220,9120,9290,9110,253338,2333292460,00,0.00,N,2,130,
20230828,9090,9630,9700,9070,637007,5909445620,00,0.00,N,5,-540,
20230825,9630,9040,9640,9000,1124160,10608189360,00,0.00,N,2,630,
20230824,9000,8810,9050,8810,173159,1557192430,00,0.00,N,2,200,
20230823,8800,8810,8940,8780,119522,1056787570,00,0.00,N,5,-90,
20230822,8890,8850,9060,8770,140600,1250704510,00,0.00,N,2,40,
20230821,8850,8900,9020,8840,133456,1191263690,00,0.00,N,5,-50,
20230818,8900,8800,8970,8770,160106,1417742700,00,0.00,N,5,-50,
20230817,8950,8990,9050,8760,203043,1805360500,00,0.00,N,5,-100,
20230816,9050,9160,9260,9010,184483,1675539130,00,0.00,N,5,-90,
20230814,9140,9180,9190,8970,165545,1506618790,00,0.00,N,2,20,
20230811,9120,9200,9210,9050,147137,1341843340,00,0.00,N,5,-70,
20230810,9190,9110,9260,8990,388792,3562923890,00,0.00,N,2,80,
20230809,9110,8750,9140,8750,564121,5105170420,00,0.00,N,2,420,
20230808,8690,8780,8930,8610,165477,1448731620,00,0.00,N,5,-110,
20230807,8800,8800,8960,8750,216555,1917235280,00,0.00,N,5,-70,
20230804,8870,8930,8980,8770,199610,1774334180,00,0.00,N,5,-90,
20230803,8960,8510,9020,8490,502752,4474867550,00,0.00,N,2,410,
20230802,8550,8680,8750,8510,222613,1916061340,00,0.00,N,5,-120,
20230801,8670,8150,8730,8150,524256,4481999560,00,0.00,N,2,460,
20230731,8210,8110,8280,8110,130561,1071360370,00,0.00,N,2,20,
20230728,8190,8080,8280,8070,264601,2163668400,00,0.00,N,2,270,
20230727,7920,7500,7920,7500,252487,1977869600,00,0.00,N,2,350,
20230726,7570,7800,7800,7440,402796,3049641040,00,0.00,N,5,-260,
20230725,7830,8050,8070,7800,202147,1594689580,00,0.00,N,5,-230,
20230724,8060,8240,8240,7990,237313,1914813390,00,0.00,N,5,-200,
20230721,8260,8070,8410,8070,239469,1989435690,00,0.00,N,2,120,
20230720,8140,8150,8320,8120,123747,1016256790,00,0.00,N,5,-10,
20230719,8150,7990,8310,7950,298719,2438695160,00,0.00,N,2,190,
20230718,7960,8090,8150,7930,106618,852585860,00,0.00,N,5,-60,
20230717,8020,8120,8150,7990,123355,991460590,00,0.00,N,5,-30,
20230714,8050,8080,8130,8020,121320,978047350,00,0.00,N,5,-30,
20230713,8080,7880,8220,7880,264623,2144093020,00,0.00,N,2,180,
20230712,7900,7800,7980,7750,134015,1050311460,00,0.00,N,2,160,
20230711,7740,7770,7830,7710,104110,807912530,00,0.00,N,2,30,
20230710,7710,7580,7800,7580,142388,1097431580,00,0.00,N,2,30,
20230707,7680,7760,7780,7650,151247,1162738000,00,0.00,N,5,-80,
20230706,7760,8000,8000,7640,321647,2498493340,00,0.00,N,5,-200,
20230705,7960,8110,8150,7960,250856,2009923030,00,0.00,N,5,-150,
20230704,8110,8180,8250,8090,116410,949089150,00,0.00,N,5,-110,
20230703,8220,8200,8330,8190,115404,952973550,00,0.00,N,2,10,
20230630,8210,8160,8280,8030,236174,1921191810,00,0.00,N,2,60,
20230629,8150,8300,8370,8150,173137,1425842470,00,0.00,N,5,-210,
20230628,8360,8410,8410,8330,86660,724000630,00,0.00,N,3,0,
20230627,8360,8320,8400,8260,99439,828858150,00,0.00,N,2,40,
20230626,8320,8300,8380,8240,95825,794852570,00,0.00,N,2,10,
20230623,8310,8380,8440,8240,139441,1156441990,00,0.00,N,5,-50,
20230622,8360,8440,8440,8310,122159,1022024350,00,0.00,N,5,-10,
20230621,8370,8510,8530,8340,132663,1115455980,00,0.00,N,5,-100,
20230620,8470,8520,8590,8460,82921,704689140,00,0.00,N,5,-50,
20230619,8520,8440,8580,8420,75996,646728110,00,0.00,N,2,80,
20230616,8440,8400,8510,8400,106763,902333580,00,0.00,N,2,90,
20230615,8350,8540,8560,8350,200184,1686618510,00,0.00,N,5,-190,
20230614,8540,8620,8630,8480,166407,1420446770,00,0.00,N,5,-70,
20230613,8610,8670,8930,8600,271456,2362087800,00,0.00,N,2,40,
20230612,8570,8790,8860,8550,291577,2525766110,00,0.00,N,5,-210,
20230609,8780,8970,9120,8780,261237,2324927880,00,0.00,N,5,-180,
20230608,8960,8970,8990,8860,133934,1195621210,00,0.00,N,5,-10,
20230607,8970,8960,9090,8960,90777,819452280,00,0.00,N,2,10,
20230605,8960,9050,9080,8930,97029,873896960,00,0.00,N,5,-50,
20230602,9010,9130,9130,8940,105998,955258550,00,0.00,N,5,-70,
20230601,9080,8900,9080,8860,128400,1155601490,00,0.00,N,2,220,
20230531,8860,8960,9080,8800,152623,1363440400,00,0.00,N,5,-110,
20230530,8970,8940,9020,8850,103297,926494230,00,0.00,N,2,50,
20230526,8920,8900,8970,8840,78899,702275720,00,0.00,N,2,20,
20230525,8900,9000,9080,8890,104213,933506460,00,0.00,N,5,-100,
20230524,9000,9070,9110,8950,83983,756723400,00,0.00,N,5,-40,
20230523,9040,8990,9070,8950,132196,1192289820,00,0.00,N,2,90,
20230522,8950,8910,9020,8880,126818,1134900800,00,0.00,N,2,90,
20230519,8860,8580,8930,8580,202457,1780169080,00,0.00,N,2,280,
20230518,8580,8570,8660,8500,98657,843825230,00,0.00,N,2,10,
20230517,8570,8620,8630,8500,50678,434200280,00,0.00,N,2,30,
20230516,8540,8670,8780,8540,92695,801148330,00,0.00,N,5,-150,
20230515,8690,8690,8790,8640,81258,706540510,00,0.00,N,5,-40,
20230512,8730,8770,8820,8670,87321,761698280,00,0.00,N,5,-40,
20230511,8770,8830,8900,8770,91525,807283160,00,0.00,N,5,-50,
20230510,8820,8730,8890,8720,90326,796610170,00,0.00,N,3,0,
20230509,8820,8720,8880,8720,84843,747962330,00,0.00,N,2,30,
20230508,8790,8780,8950,8720,87079,767483780,00,0.00,N,2,10,
20230504,8780,8500,8810,8460,204682,1782800440,00,0.00,N,2,280,
20230503,8500,8450,8560,8440,131022,1113958390,00,0.00,N,3,0,
20230502,8500,8660,8680,8430,258375,2195136710,00,0.00,N,5,-180,
20230428,8680,8560,8780,8520,162937,1413126930,00,0.00,N,2,160,
20230427,8520,8850,8880,8470,246171,2105439640,00,0.00,N,5,-320,
20230426,8840,8810,9160,8790,369948,3309545970,00,0.00,N,5,-30,
20230425,8870,9060,9080,8800,255025,2267890370,00,0.00,N,5,-140,
20230424,9010,9240,9380,9000,241021,2196948690,00,0.00,N,5,-230,
20230421,9240,9120,9330,8980,442925,4063327240,00,0.00,N,2,200,
20230420,9040,9450,9580,9020,512281,4727527900,00,0.00,N,5,-90,
20230419,9130,9120,9200,9070,160363,1466122730,00,0.00,N,2,10,
20230418,9120,9190,9230,9110,157747,1444274940,00,0.00,N,5,-150,
20230417,9270,9290,9300,9150,165306,1525392830,00,0.00,N,2,10,
20230414,9260,9300,9490,9200,366720,3428477540,00,0.00,N,2,10,
20230413,9250,9120,9290,9040,258556,2374995660,00,0.00,N,2,110,
20230412,9140,9100,9150,9000,244503,2224574200,00,0.00,N,2,80,
20230411,9060,8940,9080,8850,214756,1934702980,00,0.00,N,2,120,
20230410,8940,9050,9050,8810,172869,1536998360,00,0.00,N,5,-110,
20230407,9050,8950,9050,8760,215091,1917459140,00,0.00,N,2,100,
20230406,8950,8940,9150,8910,558436,5053972150,00,0.00,N,2,20,
20230405,8930,8900,9050,8860,217811,1948142290,00,0.00,N,5,-10,
20230404,8940,8730,9060,8680,458095,4084493050,00,0.00,N,2,260,
20230403,8680,8750,8930,8600,260985,2277021230,00,0.00,N,5,-30,
20230331,8710,8590,8880,8590,241007,2108095630,00,0.00,N,2,90,
20230330,8620,8600,8760,8380,209872,1805217240,00,0.00,N,2,20,
20230329,8600,8610,8840,8330,573349,4941991990,00,0.00,N,2,340,
20230328,8260,8130,8280,8130,202979,1706777340,00,0.00,N,2,60,
20230327,8200,8080,8250,7980,143072,1160796850,00,0.00,N,2,100,
20230324,8100,8090,8120,8040,131086,1057924010,00,0.00,N,2,10,
20230323,8090,8260,8290,8050,290221,2353033250,00,0.00,N,5,-230,
20230322,8320,8450,8510,8260,137750,1149037210,00,0.00,N,5,-90,
20230321,8410,8370,8660,8360,344543,2918812870,00,0.00,N,2,40,
20230320,8370,8300,8550,8290,163022,1377173410,00,0.00,N,2,70,
20230317,8300,8100,8460,8100,322842,2668685750,00,0.00,N,2,190,
20230316,8110,8410,8520,8100,403764,3307098970,00,0.00,N,5,-440,
20230315,8550,8500,8600,8450,251788,2146292940,00,0.00,N,2,110,
20230314,8440,8810,8810,8430,320034,2743117900,00,0.00,N,5,-370,
20230313,8810,8980,9410,8690,877771,7892148620,00,0.00,N,5,-170,
20230310,8980,8820,8990,8730,201434,1778574740,00,0.00,N,2,110,
20230309,8870,8940,8950,8850,157380,1397634050,00,0.00,N,5,-70,
20230308,8940,9020,9060,8930,151014,1354433100,00,0.00,N,5,-140,
20230307,9080,9060,9150,9020,129044,1171738320,00,0.00,N,2,30,
20230306,9050,9150,9170,9040,109779,997623380,00,0.00,N,5,-90,
20230303,9140,9000,9140,8950,145414,1311795790,00,0.00,N,2,170,
20230302,8970,8980,9040,8900,115046,1030490190,00,0.00,N,5,-30,
20230228,9000,8990,9110,8950,103872,937017080,00,0.00,N,2,50,
20230227,8950,9020,9070,8800,231356,2067879640,00,0.00,N,5,-130,
20230224,9080,9140,9150,9050,114319,1038300430,00,0.00,N,2,20,
20230223,9060,9040,9170,9030,102406,931254620,00,0.00,N,2,20,
20230222,9040,9100,9110,9030,151489,1373444810,00,0.00,N,5,-150,
20230221,9190,9280,9280,9130,167851,1538102710,00,0.00,N,5,-30,
20230220,9220,9170,9370,9130,195753,1808871750,00,0.00,N,2,30,
20230217,9190,9290,9420,9190,166221,1540347850,00,0.00,N,5,-250,
20230216,9440,9040,9710,9040,649041,6141532850,00,0.00,N,2,400,
20230215,9040,9230,9230,9020,163040,1484344930,00,0.00,N,5,-120,
20230214,9160,9200,9260,9150,102122,939273240,00,0.00,N,2,10,
20230213,9150,9310,9330,9110,200900,1841398480,00,0.00,N,5,-190,
20230210,9340,9600,9600,9310,190053,1785489550,00,0.00,N,5,-190,
20230209,9530,9610,9850,9520,336769,3251413040,00,0.00,N,5,-140,
20230208,9670,9600,9700,9570,154197,1486977960,00,0.00,N,2,80,
20230207,9590,9720,9800,9580,158838,1532011560,00,0.00,N,5,-10,
20230206,9600,9710,9760,9570,158247,1527226570,00,0.00,N,5,-100,
20230203,9700,9800,9930,9670,207511,2016046010,00,0.00,N,5,-140,
20230202,9840,9710,10130,9710,576393,5733059910,00,0.00,N,2,230,
20230201,9610,9650,9690,9560,96750,930771290,00,0.00,N,5,-20,
20230131,9630,9570,9650,9430,113827,1091383490,00,0.00,N,2,150,
20230130,9480,9740,9770,9480,117618,1129895360,00,0.00,N,5,-280,
20230127,9760,9680,9770,9600,142277,1381402490,00,0.00,N,2,80,
20230126,9680,9570,9700,9500,122520,1181437990,00,0.00,N,2,160,
20230125,9520,9590,9590,9490,99745,950780790,00,0.00,N,5,-10,
20230120,9530,9600,9660,9510,85648,818809620,00,0.00,N,5,-100,
20230119,9630,9480,9680,9420,111328,1068989190,00,0.00,N,2,130,
20230118,9500,9430,9590,9400,151515,1442802590,00,0.00,N,2,100,
20230117,9400,9420,9500,9380,84007,790905360,00,0.00,N,5,-20,
20230116,9420,9390,9480,9300,106032,998783080,00,0.00,N,2,30,
20230113,9390,9540,9540,9350,108508,1021172750,00,0.00,N,5,-30,
20230112,9420,9340,9560,9320,177415,1676476630,00,0.00,N,2,110,
20230111,9310,9300,9360,9280,104140,971182190,00,0.00,N,2,20,
20230110,9290,9250,9370,9230,148435,1381133550,00,0.00,N,5,-10,
20230109,9300,9160,9420,9130,223061,2070088890,00,0.00,N,2,250,
20230106,9050,9040,9150,8970,104392,946516360,00,0.00,N,5,-30,
20230105,9080,9040,9170,9040,115133,1048097450,00,0.00,N,3,0,
20230104,9080,8910,9160,8870,128989,1169102400,00,0.00,N,2,90,
20230103,8990,8890,9020,8730,267064,2370814500,00,0.00,N,2,30,
20230102,8960,9100,9220,8960,147811,1341068750,00,0.00,N,5,-100,
20221229,9060,9410,9450,9010,373115,3398652340,00,0.00,N,5,-390,
20221228,9450,9500,9570,9450,218645,2075561670,02,0.00,N,5,-100,
20221227,9550,9500,9740,9500,330510,3174543240,00,0.00,N,2,70,
20221226,9480,9820,9910,9470,397746,3827375490,00,0.00,N,5,-320,
20221223,9800,9940,10550,9750,993429,9854214560,00,0.00,N,5,-300,
20221222,10100,10900,10900,9800,846761,8622479740,00,0.00,N,5,-650,
20221221,10750,10650,10750,10550,76423,816127950,00,0.00,N,2,200,
20221220,10550,10850,10900,10550,131105,1397715900,00,0.00,N,5,-400,
20221219,10950,10800,11000,10750,94852,1029121100,00,0.00,N,2,50,
20221216,10900,11150,11200,10850,220620,2422845400,00,0.00,N,5,-400,
20221215,11300,11200,11550,11150,188781,2141890700,00,0.00,N,2,50,
20221214,11250,11250,11450,11150,169448,1916508750,00,0.00,N,2,100,
20221213,11150,11300,11450,10900,298779,3325952900,00,0.00,N,5,-150,
20221212,11300,11100,11450,11050,264476,2982843050,00,0.00,N,2,200,
20221209,11100,10850,11150,10750,198818,2183722850,00,0.00,N,2,300,
20221208,10800,10850,10850,10600,114449,1227847400,00,0.00,N,5,-50,
20221207,10850,10700,10900,10500,131716,1413208550,00,0.00,N,2,150,
20221206,10700,10550,10800,10550,112877,1207575100,00,0.00,N,2,100,
20221205,10600,10800,10850,10550,79557,852024750,00,0.00,N,5,-150,
20221202,10750,10800,10950,10650,113925,1230065650,00,0.00,N,3,0,
20221201,10750,10750,10850,10650,123002,1321075800,00,0.00,N,2,100,
20221130,10650,10600,10750,10500,124940,1332591800,00,0.00,N,2,50,
20221129,10600,10500,10750,10450,58716,622562150,00,0.00,N,2,100,
20221128,10500,10700,10700,10250,239558,2493128650,00,0.00,N,5,-200,
20221125,10700,10700,10750,10600,73498,783658100,00,0.00,N,2,50,
20221124,10650,10750,10800,10650,74251,793631550,00,0.00,N,3,0,
20221123,10650,10750,10750,10450,200409,2123735700,00,0.00,N,2,50,
20221122,10600,11000,11000,10550,179650,1927024600,00,0.00,N,5,-300,
20221121,10900,11200,11300,10800,215731,2363838600,00,0.00,N,5,-250,
20221118,11150,11100,11250,10950,209373,2325249600,00,0.00,N,2,50,
20221117,11100,10850,11550,10850,786172,8834260100,00,0.00,N,2,300,
20221116,10800,10950,11000,10750,160114,1737833400,00,0.00,N,5,-150,
20221115,10950,10650,10950,10650,210188,2281253900,00,0.00,N,2,300,
20221114,10650,10700,10800,10550,198923,2117388600,00,0.00,N,3,0,
20221111,10650,10750,10800,10600,220144,2350969500,00,0.00,N,2,100,
20221110,10550,10450,10800,10400,273925,2905695250,00,0.00,N,2,100,
20221109,10450,10500,10600,10450,133650,1405674400,00,0.00,N,2,50,
20221108,10400,10350,10500,10350,147562,1534547350,00,0.00,N,2,50,
20221107,10350,10350,10550,10300,121267,1259672950,00,0.00,N,3,0,
20221104,10350,10350,10400,10150,233122,2386897000,00,0.00,N,5,-50,
20221103,10400,10400,10650,10350,196209,2053669200,00,0.00,N,5,-150,
20221102,10550,10500,10850,10400,323137,3441013350,00,0.00,N,2,50,
20221101,10500,10450,10550,10350,162181,1698450650,00,0.00,N,3,0,
20221031,10500,10450,10550,10400,173110,1813486350,00,0.00,N,2,150,
20221028,10350,10250,10500,10200,209665,2167841500,00,0.00,N,2,100,
20221027,10250,10250,10350,10150,196352,2012822200,00,0.00,N,2,100,
20221026,10150,10600,10650,10050,343341,3534808050,00,0.00,N,5,-400,
20221025,10550,10300,10600,10250,479961,5018477900,00,0.00,N,2,350,
20221024,10200,10250,10350,10100,218518,2229772050,00,0.00,N,2,100,
20221021,10100,10100,10250,10000,188452,1908547350,00,0.00,N,3,0,
20221020,10100,9970,10200,9940,209208,2110135310,00,0.00,N,2,100,
20221019,10000,10100,10350,9960,398584,4039900310,00,0.00,N,5,-50,
20221018,10050,9830,10150,9760,426680,4243451400,00,0.00,N,2,350,
20221017,9700,9450,9760,9350,265265,2546045820,00,0.00,N,2,40,
20221014,9660,9400,9730,9310,587975,5623130100,00,0.00,N,2,450,
20221013,9210,9430,9800,9200,958946,9009113260,00,0.00,N,5,-410,
20221012,9620,9280,10750,9280,6080288,61054873860,00,0.00,N,2,440,
20221011,9180,9870,9900,9110,631807,5938985070,00,0.00,N,5,-790,
20221007,9970,10150,10150,9970,310519,3110155130,00,0.00,N,5,-180,
20221006,10150,10100,10300,10000,226606,2299682000,00,0.00,N,2,200,
20221005,9950,10400,10450,9950,489493,4943292700,00,0.00,N,5,-400,
20221004,10350,10450,10500,10200,385014,3967183350,00,0.00,N,5,-50,
20220930,10400,10350,10750,10150,780192,8104702650,00,0.00,N,5,-50,
20220929,10450,10300,10700,10150,764612,8010756650,00,0.00,N,2,350,
20220928,10100,10000,10350,9930,457438,4609940130,00,0.00,N,3,0,
20220927,10100,9980,10200,9900,389770,3903076820,00,0.00,N,2,180,
20220926,9920,10050,10300,9880,544340,5464487550,00,0.00,N,5,-280,
20220923,10200,10600,10650,10150,456812,4718986500,00,0.00,N,5,-450,
20220922,10650,10600,10850,10400,571327,6059560950,00,0.00,N,5,-100,
20220921,10750,10250,10900,10250,1014332,10822945450,00,0.00,N,2,500,
20220920,10250,10250,10400,10100,380714,3891383250,00,0.00,N,2,100,
20220919,10150,10500,10600,10050,574164,5874118300,00,0.00,N,5,-450,
20220916,10600,10800,10850,10400,808684,8587154450,00,0.00,N,2,50,
20220915,10550,10600,10750,10450,799326,8525720050,00,0.00,N,3,0,
20220914,10550,10150,10600,10050,1006915,10467750200,00,0.00,N,2,250,
20220913,10300,10500,10750,10300,1360320,14247039350,00,0.00,N,5,-150,
20220908,10450,11200,11250,10200,2531515,26960536050,00,0.00,N,5,-800,
20220907,11250,10000,12950,9870,10276815,122358840390,00,0.00,N,2,1200,
20220906,10050,10050,10100,10000,51988,522249900,00,0.00,N,3,0,
20220905,10050,10150,10150,9990,66906,671112540,00,0.00,N,5,-100,
20220902,10150,10050,10200,10000,66276,667696600,00,0.00,N,2,150,
20220901,10000,10100,10200,9980,105188,1057801250,00,0.00,N,5,-150,
20220831,10150,10100,10250,10100,49090,499292800,00,0.00,N,3,0,
20220830,10150,10100,10250,10100,70434,716152050,00,0.00,N,2,50,
20220829,10100,10150,10250,10100,66189,671617750,00,0.00,N,5,-350,
20220826,10450,10450,10500,10350,68516,714002350,00,0.00,N,2,50,
20220825,10400,10350,10500,10300,51902,538938400,00,0.00,N,2,100,
20220824,10300,10400,10450,10250,62855,648868550,00,0.00,N,5,-50,
20220823,10350,10450,10600,10350,90843,947638850,00,0.00,N,5,-250,
20220822,10600,10750,10750,10550,89166,946388750,00,0.00,N,5,-250,
20220819,10850,10800,10950,10750,107856,1165881450,00,0.00,N,3,0,
20220818,10850,11000,11000,10800,97494,1060224750,00,0.00,N,5,-200,
20220817,11050,11150,11200,10900,87655,967495200,00,0.00,N,5,-100,
20220816,11150,11300,11350,11100,76933,859370850,00,0.00,N,5,-100,
20220812,11250,11150,11300,11150,49432,554366050,00,0.00,N,2,50,
20220811,11200,11150,11300,11150,78335,877466700,00,0.00,N,2,100,
20220810,11100,11300,11350,11050,68748,765539950,00,0.00,N,5,-200,
20220809,11300,11350,11400,11150,94014,1058014450,00,0.00,N,5,-50,
20220808,11350,11450,11500,11300,101401,1154081700,00,0.00,N,5,-100,
20220805,11450,11300,11600,11250,117231,1344056100,00,0.00,N,2,200,
20220804,11250,11300,11600,11200,200389,2279779350,00,0.00,N,2,150,
20220803,11100,11000,11200,10950,72379,806921800,00,0.00,N,2,100,
20220802,11000,11200,11200,10950,107878,1194160950,00,0.00,N,5,-200,
20220801,11200,11200,11300,11000,109244,1221019000,00,0.00,N,3,0,
20220729,11200,10850,11300,10800,190519,2113519700,00,0.00,N,2,450,
20220728,10750,11000,11100,10750,150348,1642127850,00,0.00,N,5,-150,
20220727,10900,10400,11100,10350,504183,5474904800,00,0.00,N,2,500,
20220726,10400,10500,10550,10300,73395,763174600,00,0.00,N,5,-150,
20220725,10550,10450,10600,10400,39964,419003450,00,0.00,N,2,50,
20220722,10500,10600,10800,10500,93533,991157950,00,0.00,N,5,-50,
20220721,10550,10650,10650,10500,63351,669022850,00,0.00,N,5,-100,
20220720,10650,10750,10750,10550,95726,1019264650,00,0.00,N,2,100,
20220719,10550,10600,10700,10500,58962,623750450,00,0.00,N,5,-50,
20220718,10600,10750,10900,10600,76540,820120250,00,0.00,N,5,-200,
20220715,10800,10400,10900,10200,197532,2100741100,00,0.00,N,2,500,
20220714,10300,10250,10500,10150,91807,947241250,00,0.00,N,5,-100,
20220713,10400,10300,10600,10250,107780,1119371200,00,0.00,N,5,-100,
20220712,10500,10750,10850,10500,116374,1235076250,00,0.00,N,5,-250,
20220711,10750,10400,10800,10400,116036,1236490950,00,0.00,N,2,400,
20220708,10350,10500,10650,10350,61552,645092850,00,0.00,N,5,-200,
20220707,10550,10150,10600,10150,95931,1000400400,00,0.00,N,2,400,
20220706,10150,10250,10500,10150,104716,1078185750,00,0.00,N,5,-150,
20220705,10300,10150,10400,10050,83300,854388750,00,0.00,N,2,300,
20220704,10000,10000,10150,9910,84768,847331500,00,0.00,N,2,20,
20220701,9980,10250,10350,9880,131563,1323117460,00,0.00,N,5,-170,
20220630,10150,10500,10500,10100,83957,858748000,00,0.00,N,5,-350,
20220629,10500,10050,10550,10050,117798,1211075250,00,0.00,N,2,350,
20220628,10150,10250,10300,10100,129094,1312731000,00,0.00,N,5,-200,
20220627,10350,10050,10450,9970,120860,1237814150,00,0.00,N,2,350,
20220624,10000,9600,10100,9600,122031,1207838030,00,0.00,N,2,360,
20220623,9640,10100,10150,9640,175139,1718389640,00,0.00,N,5,-360,
20220622,10000,10100,10250,9910,137433,1378875860,00,0.00,N,5,-50,
20220621,10050,9930,10250,9930,118452,1190590670,00,0.00,N,2,170,
20220620,9880,10500,10500,9770,227227,2262100200,00,0.00,N,5,-570,
20220617,10450,10000,10600,9990,235853,2397904620,00,0.00,N,2,150,
20220616,10300,10650,10750,10250,128498,1349717000,00,0.00,N,5,-150,
20220615,10450,10700,10950,10450,154185,1642112100,00,0.00,N,5,-450,
20220614,10900,11000,11100,10750,206386,2248054950,00,0.00,N,5,-250,
20220613,11150,11500,11700,11150,144533,1637090950,00,0.00,N,5,-600,
20220610,11750,11750,11950,11700,71318,842130600,00,0.00,N,3,0,
20220609,11750,11850,11950,11750,100771,1187372600,00,0.00,N,5,-150,
20220608,11900,11850,12000,11800,59496,709030850,00,0.00,N,2,50,
20220607,11850,12050,12100,11800,67512,803481850,00,0.00,N,5,-250,
20220603,12100,12050,12200,12000,62934,759587250,00,0.00,N,2,100,
20220602,12000,12050,12150,11950,74060,889476950,00,0.00,N,5,-100,
20220531,12100,12250,12300,12050,63978,776937300,00,0.00,N,5,-100,
20220530,12200,12100,12300,12100,60215,735126750,00,0.00,N,2,50,
20220527,12150,12150,12250,11950,80434,976184650,00,0.00,N,2,150,
20220526,12000,12050,12200,11950,94317,1141627900,00,0.00,N,2,100,
20220525,11900,12100,12150,11900,118899,1432234650,00,0.00,N,2,100,
20220524,11800,12000,12100,11800,114423,1364874000,00,0.00,N,5,-350,
20220523,12150,12000,12450,11950,254814,3102086700,00,0.00,N,2,400,
20220520,11750,11500,11750,11500,64582,752287700,00,0.00,N,2,250,
20220519,11500,11600,11700,11500,108240,1250049300,00,0.00,N,5,-350,
20220518,11850,11900,12000,11750,80294,951825450,00,0.00,N,5,-50,
20220517,11900,11700,12050,11700,102928,1218756800,00,0.00,N,2,50,
20220516,11850,11850,12100,11800,85712,1022781000,00,0.00,N,5,-50,