KissMeData/006660/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,18200,18170,18900,17310,1867503,33816937880,00,0.00,N,5,-310,
20250227,18510,18590,20850,18340,4967257,96712001110,00,0.00,N,2,230,
20250226,18280,19440,20450,18100,4551395,88001918980,00,0.00,N,2,80,
20250225,18200,17280,21350,17250,11726239,228734837500,00,0.00,N,2,630,
20250224,17570,15280,17570,15160,14413003,238297049890,00,0.00,N,1,4050,
20250221,13520,13270,13620,13050,780431,10797948400,00,0.00,N,5,-230,
20250220,13750,13130,13790,12830,1178394,15739654120,00,0.00,N,2,470,
20250219,13280,12670,14490,12580,4950881,68158995560,00,0.00,N,2,830,
20250218,12450,12470,12530,12260,165879,2050490040,00,0.00,N,5,-20,
20250217,12470,12550,12590,12210,121989,1518580640,00,0.00,N,5,-130,
20250214,12600,12640,13120,12380,368903,4712133310,00,0.00,N,2,200,
20250213,12400,12480,13200,12390,230774,2909397720,00,0.00,N,5,-100,
20250212,12500,12830,13020,12500,229558,2903626680,00,0.00,N,5,-370,
20250211,12870,13530,13950,12870,911007,12236803290,00,0.00,N,5,-140,
20250210,13010,12730,13420,12480,904853,11963748490,00,0.00,N,2,190,
20250207,12820,12270,13860,12010,3045899,40266197570,00,0.00,N,2,790,
20250206,12030,11880,12500,11780,270063,3245267340,00,0.00,N,2,270,
20250205,11760,11610,11880,11550,158416,1854014530,00,0.00,N,2,180,
20250204,11580,11420,12250,11420,413309,4898937590,00,0.00,N,2,320,
20250203,11260,11850,11900,11210,225119,2579852390,00,0.00,N,5,-890,
20250131,12150,12890,12890,12050,366714,4504091510,00,0.00,N,5,-1320,
20250124,13470,13300,13780,13000,739215,9873891040,00,0.00,N,5,-30,
20250123,13500,13320,14320,12970,1939107,26657320570,00,0.00,N,2,280,
20250122,13220,12320,14190,12180,4199473,56638257860,00,0.00,N,2,960,
20250121,12260,12640,12780,12180,271879,3363283480,00,0.00,N,5,-260,
20250120,12520,13180,13230,12500,302880,3891802410,00,0.00,N,5,-480,
20250117,13000,13060,14740,12980,3928628,55042760270,00,0.00,N,5,-350,
20250116,13350,12920,13350,12830,370159,4856854060,00,0.00,N,2,770,
20250115,12580,12590,12880,12580,225828,2876133060,00,0.00,N,2,160,
20250114,12420,12650,12650,12330,315919,3939185040,00,0.00,N,5,-300,
20250113,12720,13570,15000,12710,9131131,130318559630,00,0.00,N,2,10,
20250110,12710,12700,13340,12340,3278817,42374447950,00,0.00,N,3,0,
20250109,12710,12630,14500,12520,7154806,95946348620,00,0.00,N,2,510,
20250108,12200,10220,12200,9730,8030282,92213536480,00,0.00,N,1,2810,
20250107,9390,9340,9640,9260,175982,1731726150,00,0.00,N,2,50,
20250106,9340,9240,9360,9230,45512,423783210,00,0.00,N,2,100,
20250103,9240,9040,9280,8990,60349,554657520,00,0.00,N,2,200,
20250102,9040,8760,9060,8750,29089,259963090,00,0.00,N,2,150,
20241230,8890,8650,8980,8530,43140,382789370,00,0.00,N,2,240,
20241227,8650,8710,9000,8550,43549,378712820,02,0.00,N,5,-180,
20241226,8830,8860,9520,8820,239248,2186102630,00,0.00,N,5,-110,
20241224,8940,9080,9280,8940,40248,363686090,00,0.00,N,5,-150,
20241223,9090,8710,9150,8710,50273,452780830,00,0.00,N,2,380,
20241220,8710,9180,9190,8670,61555,542305260,00,0.00,N,5,-380,
20241219,9090,9050,9160,8940,30921,280193810,00,0.00,N,5,-110,
20241218,9200,9150,9250,9040,35677,326502120,00,0.00,N,5,-40,
20241217,9240,9130,9250,8910,57007,521119100,00,0.00,N,2,130,
20241216,9110,9120,9240,9050,35027,319035000,00,0.00,N,2,20,
20241213,9090,9030,9130,8940,32045,289761560,00,0.00,N,2,60,
20241212,9030,9150,9150,8900,49601,447235550,00,0.00,N,2,30,
20241211,9000,8770,9080,8630,79569,715860520,00,0.00,N,2,230,
20241210,8770,8120,8800,8120,104259,888364240,00,0.00,N,2,650,
20241209,8120,8460,8670,8110,110630,914637770,00,0.00,N,5,-670,
20241206,8790,8900,9050,8310,150030,1306529270,00,0.00,N,5,-110,
20241205,8900,9100,9200,8850,98230,881161590,00,0.00,N,5,-200,
20241204,9100,9290,9420,9000,182513,1674744860,00,0.00,N,5,-510,
20241203,9610,9450,10260,9440,685555,6689994920,00,0.00,N,5,-70,
20241202,9680,8890,10760,8850,2684875,26977226510,00,0.00,N,2,800,
20241129,8880,9130,9230,8840,51415,458585210,00,0.00,N,5,-300,
20241128,9180,9210,9250,9130,25874,237233230,00,0.00,N,2,10,
20241127,9170,9410,9450,9150,42156,389286920,00,0.00,N,5,-280,
20241126,9450,9350,9560,9350,26631,251526190,00,0.00,N,2,20,
20241125,9430,9200,9540,9200,31824,300158850,00,0.00,N,2,200,
20241122,9230,9140,9540,9140,26175,244191500,00,0.00,N,2,10,
20241121,9220,9260,9390,9190,29409,272680910,00,0.00,N,5,-170,
20241120,9390,9400,9530,9290,29740,279546580,00,0.00,N,5,-70,
20241119,9460,9450,9570,9390,30337,286889900,00,0.00,N,5,-30,
20241118,9490,9280,9870,9210,53161,507635520,00,0.00,N,2,180,
20241115,9310,9280,9390,8960,57216,523930030,00,0.00,N,2,30,
20241114,9280,9130,9400,9080,55519,511559440,00,0.00,N,2,30,
20241113,9250,9310,9450,9170,65508,606890470,00,0.00,N,5,-210,
20241112,9460,9960,10120,9350,89138,851690230,00,0.00,N,5,-570,
20241111,10030,10250,10390,9970,48232,485862980,00,0.00,N,5,-220,
20241108,10250,10170,10470,10170,33481,346140880,00,0.00,N,2,80,
20241107,10170,10260,10430,10030,38073,388471580,00,0.00,N,5,-110,
20241106,10280,10510,10850,10200,40417,419799770,00,0.00,N,5,-200,
20241105,10480,10630,10690,10450,23977,252083850,00,0.00,N,5,-210,
20241104,10690,10150,10690,10150,50816,530808060,00,0.00,N,2,590,
20241101,10100,10220,10320,10100,35195,358346810,00,0.00,N,5,-260,
20241031,10360,10350,10600,10150,47758,495189540,00,0.00,N,5,-30,
20241030,10390,10530,10630,10390,31214,327548100,00,0.00,N,5,-130,
20241029,10520,10690,10780,10400,48709,511441810,00,0.00,N,5,-260,
20241028,10780,10400,10790,10400,39052,414558460,00,0.00,N,2,300,
20241025,10480,10410,10610,10360,36352,379109730,00,0.00,N,2,70,
20241024,10410,10590,10620,10350,43201,451303420,00,0.00,N,5,-240,
20241023,10650,10570,10730,10400,51862,549741140,00,0.00,N,2,60,
20241022,10590,10940,11000,10550,68036,725497390,00,0.00,N,5,-460,
20241021,11050,10920,11130,10770,51144,561693940,00,0.00,N,2,210,
20241018,10840,11180,11280,10800,80544,884198370,00,0.00,N,5,-330,
20241017,11170,11320,11410,11110,74986,840443530,00,0.00,N,5,-150,
20241016,11320,11540,11550,11300,83952,957334630,00,0.00,N,5,-360,
20241015,11680,11860,11910,11550,90276,1053199970,00,0.00,N,5,-110,
20241014,11790,11770,11900,11590,82201,963642130,00,0.00,N,2,20,
20241011,11770,11940,12060,11700,84536,1000063990,00,0.00,N,5,-160,
20241010,11930,12090,12210,11930,71977,868518870,00,0.00,N,5,-110,
20241008,12040,12500,12640,12040,174214,2147803010,00,0.00,N,5,-240,
20241007,12280,12170,12350,11960,74533,906888350,00,0.00,N,2,190,
20241004,12090,11830,12180,11830,90812,1093668010,00,0.00,N,2,210,
20241002,11880,12190,12190,11820,99432,1190935070,00,0.00,N,5,-420,
20240930,12300,12770,12830,12210,178463,2223693520,00,0.00,N,5,-580,
20240927,12880,13400,13400,12870,154047,2006391760,00,0.00,N,5,-440,
20240926,13320,12950,13330,12870,242878,3188668600,00,0.00,N,2,510,
20240925,12810,13430,13640,12690,437365,5806976580,00,0.00,N,5,-400,
20240924,13210,13180,13700,13110,285120,3802180020,00,0.00,N,2,60,
20240923,13150,13020,13900,12970,456703,6100402860,00,0.00,N,2,200,
20240920,12950,13240,13560,12950,278491,3683504230,00,0.00,N,5,-190,
20240919,13140,13130,14100,12660,617835,8275431930,00,0.00,N,2,80,
20240913,13060,13600,13740,13030,195298,2594248790,00,0.00,N,5,-340,
20240912,13400,13400,14150,13290,479205,6578241860,00,0.00,N,2,380,
20240911,13020,13030,13900,12890,281072,3740992340,00,0.00,N,3,0,
20240910,13020,13300,13530,12920,198520,2616196710,00,0.00,N,5,-340,
20240909,13360,12500,13930,12490,676978,9023140470,00,0.00,N,2,380,
20240906,12980,13850,14210,12710,422522,5621808120,00,0.00,N,5,-1010,
20240905,13990,13740,14050,13280,482084,6612433950,00,0.00,N,2,140,
20240904,13850,13970,14490,13640,527264,7366366360,00,0.00,N,5,-1010,
20240903,14860,15450,15850,14860,639695,9774531010,00,0.00,N,5,-610,
20240902,15470,15350,16730,15260,4470111,72444447140,00,0.00,N,5,-40,
20240830,15510,16130,16420,15410,2846385,45260026910,00,0.00,N,5,-190,
20240829,15700,14030,17170,13590,11188360,178612943250,00,0.00,N,2,1200,
20240828,14500,14960,15200,13860,917345,13327009540,00,0.00,N,5,-600,
20240827,15100,14290,16300,14080,9998183,155505279910,00,0.00,N,2,810,
20240826,14290,12070,14780,11740,7228764,100359989930,00,0.00,N,2,2560,
20240823,11730,11710,11830,11610,65622,769634760,00,0.00,N,5,-100,
20240822,11830,12440,12440,11810,91784,1100615350,00,0.00,N,5,-330,
20240821,12160,12650,12670,12000,143765,1759711190,00,0.00,N,5,-370,
20240820,12530,11850,12950,11840,523802,6572041780,00,0.00,N,2,780,
20240819,11750,12040,12160,11700,110405,1310453670,00,0.00,N,5,-330,
20240816,12080,12300,12390,12020,109164,1329738840,00,0.00,N,5,-30,
20240814,12110,12250,12610,12020,209921,2589875740,00,0.00,N,2,50,
20240813,12060,12200,12450,11970,213721,2592260820,00,0.00,N,5,-210,
20240812,12270,11720,12980,11680,876208,10947241940,00,0.00,N,2,340,
20240809,11930,11940,13230,11910,1273943,15970712130,00,0.00,N,2,410,
20240808,11520,11540,11880,11320,103818,1201322760,00,0.00,N,5,-400,
20240807,11920,11650,12230,11520,156301,1868018090,00,0.00,N,2,250,
20240806,11670,11050,12070,11010,251268,2918446970,00,0.00,N,2,620,
20240805,11050,12280,12280,10410,282811,3249415650,00,0.00,N,5,-1560,
20240802,12610,13690,13820,12350,254622,3361249210,00,0.00,N,5,-1580,
20240801,14190,14170,15300,14000,873741,12821460620,00,0.00,N,2,250,
20240731,13940,13170,13990,13150,197981,2689134090,00,0.00,N,2,540,
20240730,13400,14060,14060,13400,198428,2689463240,00,0.00,N,5,-640,
20240729,14040,13430,14500,13310,595737,8374873740,00,0.00,N,2,610,
20240726,13430,13190,14750,13000,1285968,18060591770,00,0.00,N,2,190,
20240725,13240,13710,13790,13200,381917,5109388300,00,0.00,N,5,-1030,
20240724,14270,14790,15980,14270,1942170,29665552170,00,0.00,N,5,-100,
20240723,14370,14360,14520,13870,417084,6030998450,00,0.00,N,2,180,
20240722,14190,14530,14920,14190,310488,4503220180,00,0.00,N,5,-480,
20240719,14670,14720,14730,14260,198480,2867414830,00,0.00,N,5,-80,
20240718,14750,14600,14800,14320,232130,3387406120,00,0.00,N,2,10,
20240717,14740,15100,15130,14680,250358,3710404640,00,0.00,N,5,-440,
20240716,15180,15480,15570,15000,248257,3760567100,00,0.00,N,5,-400,
20240715,15580,15500,15820,15060,371617,5716171660,00,0.00,N,5,-110,
20240712,15690,17100,17100,15690,541132,8700749660,00,0.00,N,5,-1320,
20240711,17010,17330,17590,17000,517573,8945911590,00,0.00,N,5,-400,
20240710,17410,17050,17490,16760,729887,12548067970,00,0.00,N,2,350,
20240709,17060,16930,17630,16880,797764,13729582410,00,0.00,N,5,-50,
20240708,17110,16710,17720,16700,792929,13676206780,00,0.00,N,2,10,
20240705,17100,18220,18300,17070,1135427,20113474540,00,0.00,N,5,-670,
20240704,17770,18070,18250,17000,1202382,21218676610,00,0.00,N,5,-100,
20240703,17870,17770,18940,17570,2267742,41473321050,00,0.00,N,2,100,
20240702,17770,19100,20600,17660,7467419,145521444830,00,0.00,N,2,340,
20240701,17430,17710,19150,17400,2325315,42693962670,00,0.00,N,5,-560,
20240628,17990,18560,19870,17680,6487177,123396985030,00,0.00,N,5,-340,
20240627,18330,19460,19920,18290,2503437,48077596210,00,0.00,N,5,-1130,
20240626,19460,17240,20700,16850,14482324,279866662560,00,0.00,N,2,2160,
20240625,17300,14450,18500,14180,16152764,279738689670,00,0.00,N,2,2330,
20240624,14970,15220,15530,14520,952207,14229685510,00,0.00,N,5,-1000,
20240621,15970,16080,16340,15250,1525437,24069742750,00,0.00,N,5,-160,
20240620,16130,15870,18270,15420,9248119,156504279140,00,0.00,N,2,390,
20240619,15740,15740,16640,14900,5158248,81466770020,00,0.00,N,3,0,
20240618,15740,12100,15740,11790,10932374,158768989440,00,0.00,N,1,3630,
20240617,12110,12770,12890,12060,543030,6705538910,00,0.00,N,5,-390,
20240614,12500,12930,13050,12100,811728,10163000240,00,0.00,N,5,-600,
20240613,13100,12960,13700,12730,795080,10444607490,00,0.00,N,5,-100,
20240612,13200,14170,14620,13200,992695,13699928600,00,0.00,N,5,-330,
20240611,13530,14200,14790,13000,1127600,15646469060,00,0.00,N,5,-820,
20240610,14350,13950,15620,13850,2664516,39506544900,00,0.00,N,2,80,
20240607,14270,13770,16070,13770,8542590,129251062300,00,0.00,N,2,1400,
20240605,12870,14310,14510,12410,2119397,28715502630,00,0.00,N,5,-2120,
20240604,14990,13950,15500,13600,9087579,133021796670,00,0.00,N,2,2720,
20240603,12270,12200,13360,12140,3260419,41536490510,00,0.00,N,3,0,
20240531,12270,12480,14100,12070,10074871,134735051730,00,0.00,N,2,910,
20240530,11360,10470,13240,10220,14337828,177693405560,00,0.00,N,2,810,
20240529,10550,8940,11400,8670,7026106,74570830840,00,0.00,N,2,1750,
20240528,8800,8730,8840,8730,6378,56011450,00,0.00,N,3,0,
20240527,8800,8860,8860,8610,16036,140124880,00,0.00,N,5,-10,
20240524,8810,8780,8880,8770,3303,29080390,00,0.00,N,5,-10,
20240523,8820,8860,8910,8730,5862,51726620,00,0.00,N,5,-40,
20240522,8860,8890,8890,8810,5633,49797590,00,0.00,N,5,-40,
20240521,8900,8950,8960,8840,15930,141527030,00,0.00,N,2,20,
20240520,8880,8930,8930,8750,6262,55275130,00,0.00,N,2,20,
20240517,8860,8910,8920,8800,8478,75087360,00,0.00,N,5,-40,
20240516,8900,8900,8920,8790,4087,36298540,00,0.00,N,2,50,
20240514,8850,8800,8920,8710,9127,80364290,00,0.00,N,2,20,
20240513,8830,8950,9040,8820,8939,79347430,00,0.00,N,5,-170,
20240510,9000,9050,9050,8920,6282,56326810,00,0.00,N,3,0,
20240509,9000,9060,9080,8920,6397,57536890,00,0.00,N,5,-60,
20240508,9060,9010,9060,8990,5954,53788820,00,0.00,N,2,50,
20240507,9010,9030,9070,8910,16804,150874120,00,0.00,N,5,-20,
20240503,9030,9160,9180,9030,17074,155094360,00,0.00,N,5,-130,
20240502,9160,9090,9170,9070,8575,78261410,00,0.00,N,2,60,
20240430,9100,9050,9130,9050,12550,114133490,00,0.00,N,2,30,
20240429,9070,9060,9100,9000,11411,103218780,00,0.00,N,2,10,
20240426,9060,9060,9140,9010,14208,129028380,00,0.00,N,3,0,
20240425,9060,9100,9100,9010,7720,69841920,00,0.00,N,5,-10,
20240424,9070,9150,9150,9000,18900,171311130,00,0.00,N,5,-40,
20240423,9110,9100,9140,9000,24730,224479920,00,0.00,N,2,60,
20240422,9050,9050,9110,8970,25587,231846140,00,0.00,N,3,0,
20240419,9050,9050,9130,8810,34363,309253390,00,0.00,N,5,-30,
20240418,9080,8780,9140,8710,52335,470931530,00,0.00,N,2,320,
20240417,8760,8590,8790,8550,23088,201294870,00,0.00,N,2,170,
20240416,8590,8690,8690,8520,11283,96756660,00,0.00,N,5,-60,
20240415,8650,8580,8680,8570,9992,86111980,00,0.00,N,2,10,
20240412,8640,8620,8690,8570,14206,122707890,00,0.00,N,2,20,
20240411,8620,8580,8630,8410,9591,82138000,00,0.00,N,2,30,
20240409,8590,8480,8600,8450,5073,43215160,00,0.00,N,2,70,
20240408,8520,8520,8530,8460,15271,129515050,00,0.00,N,2,40,
20240405,8480,8490,8540,8450,4084,34650210,00,0.00,N,5,-10,
20240404,8490,8590,8590,8400,7297,61802620,00,0.00,N,2,100,
20240403,8390,8390,8540,8350,14420,121499890,00,0.00,N,5,-20,
20240402,8410,8600,8660,8410,18693,158362350,00,0.00,N,5,-270,
20240401,8680,8700,8780,8620,10226,88466110,00,0.00,N,5,-110,
20240329,8790,8760,8840,8650,11339,99110870,00,0.00,N,2,20,
20240328,8770,8720,8770,8600,16005,139171930,00,0.00,N,2,50,
20240327,8720,8580,8730,8550,22861,197662420,00,0.00,N,2,120,
20240326,8600,8540,8800,8490,19743,169578720,00,0.00,N,2,40,
20240325,8560,8440,8590,8390,12880,109358020,00,0.00,N,2,170,
20240322,8390,8400,8420,8270,20207,168548040,00,0.00,N,2,60,
20240321,8330,8210,8380,8200,8649,71673560,00,0.00,N,2,120,
20240320,8210,8220,8300,8190,21870,179927260,00,0.00,N,5,-20,
20240319,8230,8350,8380,8210,16983,140242670,00,0.00,N,5,-150,
20240318,8380,8340,8410,8260,7771,64677720,00,0.00,N,5,-10,
20240315,8390,8430,8430,8240,8861,73825440,00,0.00,N,5,-70,
20240314,8460,8390,8460,8200,15506,128894940,00,0.00,N,2,70,
20240313,8390,8340,8390,8250,9622,79686010,00,0.00,N,2,50,
20240312,8340,8390,8390,8290,8013,66741230,00,0.00,N,5,-40,
20240311,8380,8290,8380,8220,5831,48373440,00,0.00,N,2,90,
20240308,8290,8290,8330,8210,8669,71473490,00,0.00,N,3,0,
20240307,8290,8460,8460,8240,10260,85274290,00,0.00,N,5,-170,
20240306,8460,8480,8570,8400,10282,86890440,00,0.00,N,5,-130,
20240305,8590,8660,8660,8400,16975,143597000,00,0.00,N,5,-20,
20240304,8610,8790,8790,8490,9555,81861300,00,0.00,N,2,50,
20240229,8560,8590,8670,8540,7397,63698260,00,0.00,N,5,-30,
20240228,8590,8590,8590,8410,26588,225562190,00,0.00,N,5,-40,
20240227,8630,8720,8730,8460,27853,238711160,00,0.00,N,5,-100,
20240226,8730,9000,9050,8730,35496,312669350,00,0.00,N,5,-260,
20240223,8990,9080,9130,8930,15100,135604590,00,0.00,N,5,-90,
20240222,9080,9000,9100,8980,8138,73491860,00,0.00,N,5,-10,
20240221,9090,9170,9170,8970,18564,167480570,00,0.00,N,5,-80,
20240220,9170,9210,9260,9050,18080,165158040,00,0.00,N,5,-40,
20240219,9210,9180,9230,8800,26734,243380180,00,0.00,N,2,120,
20240216,9090,8990,9120,8890,22687,203595000,00,0.00,N,2,110,
20240215,8980,9150,9220,8970,23028,208782190,00,0.00,N,5,-200,
20240214,9180,9190,9230,9000,23731,216197610,00,0.00,N,5,-10,
20240213,9190,9340,9350,9120,27671,254668690,00,0.00,N,5,-70,
20240208,9260,9300,9300,9120,39638,365042740,00,0.00,N,5,-40,
20240207,9300,9300,9500,9180,43266,404401350,00,0.00,N,2,100,
20240206,9200,9520,9590,9110,102024,949883380,00,0.00,N,5,-310,
20240205,9510,9150,10650,9060,699194,6824959350,00,0.00,N,2,350,
20240202,9160,9180,9210,8870,39949,363390490,00,0.00,N,2,10,
20240201,9150,8600,9150,8550,60968,543654000,00,0.00,N,2,550,
20240131,8600,8550,8660,8550,12394,106604420,00,0.00,N,2,50,
20240130,8550,8330,8620,8330,20424,174541780,00,0.00,N,2,220,
20240129,8330,8040,8410,7970,23773,193670180,00,0.00,N,2,290,
20240126,8040,8000,8160,7990,12292,99253420,00,0.00,N,2,40,
20240125,8000,8060,8060,7820,25074,198040510,00,0.00,N,5,-10,
20240124,8010,8170,8180,8000,15491,124790730,00,0.00,N,5,-90,
20240123,8100,8240,8270,8090,19617,159689190,00,0.00,N,5,-150,
20240122,8250,8310,8310,8120,10259,84039990,00,0.00,N,5,-60,
20240119,8310,8410,8430,8210,21913,181975890,00,0.00,N,5,-50,
20240118,8360,8440,8440,8310,7919,66146000,00,0.00,N,5,-80,
20240117,8440,8570,8570,8390,10790,91144310,00,0.00,N,5,-130,
20240116,8570,8550,8580,8400,17441,148196410,00,0.00,N,2,20,
20240115,8550,8560,8600,8510,7529,64341790,00,0.00,N,5,-50,
20240112,8600,8650,8650,8540,3969,34108700,00,0.00,N,5,-20,
20240111,8620,8620,8630,8600,2114,18199100,00,0.00,N,2,20,
20240110,8600,8550,8620,8550,4948,42390510,00,0.00,N,2,10,
20240109,8590,8530,8630,8530,3624,31146940,00,0.00,N,3,0,
20240108,8590,8590,8590,8520,3895,33368690,00,0.00,N,3,0,
20240105,8590,8600,8650,8510,11632,99770430,00,0.00,N,5,-40,
20240104,8630,8730,8730,8580,11233,96842220,00,0.00,N,5,-70,
20240103,8700,8750,8750,8660,9924,86124900,00,0.00,N,5,-60,
20240102,8760,8740,8780,8700,7563,66128190,00,0.00,N,2,20,
20231228,8740,8740,8760,8690,5916,51605960,00,0.00,N,3,0,
20231227,8740,8700,8770,8680,2594,22618290,02,0.00,N,2,20,
20231226,8720,8780,8780,8690,10487,91466320,00,0.00,N,5,-60,
20231222,8780,8790,8820,8700,7744,67841590,00,0.00,N,5,-10,
20231221,8790,8870,8900,8700,26652,233531570,00,0.00,N,5,-80,
20231220,8870,8780,8870,8780,10641,93957810,00,0.00,N,2,90,
20231219,8780,8740,8800,8710,9614,84215400,00,0.00,N,2,40,
20231218,8740,8710,8830,8710,8103,71214700,00,0.00,N,5,-40,
20231215,8780,8800,8840,8690,19150,167642510,00,0.00,N,5,-20,
20231214,8800,8750,8800,8680,10676,93076750,00,0.00,N,2,40,
20231213,8760,8780,8780,8710,2998,26214120,00,0.00,N,5,-20,
20231212,8780,8790,8880,8670,16251,142106080,00,0.00,N,5,-10,
20231211,8790,8940,8940,8700,20983,183436560,00,0.00,N,5,-20,
20231208,8810,8900,8940,8750,4552,40202080,00,0.00,N,5,-90,
20231207,8900,8950,8950,8820,5610,49718660,00,0.00,N,5,-50,
20231206,8950,8930,8980,8880,5809,51803250,00,0.00,N,5,-10,
20231205,8960,9070,9070,8910,6262,56168640,00,0.00,N,2,10,
20231204,8950,9000,9000,8930,7922,71033080,00,0.00,N,5,-50,
20231201,9000,8970,9080,8940,3160,28396420,00,0.00,N,5,-40,
20231130,9040,9050,9070,8920,2006,18053670,00,0.00,N,5,-10,
20231129,9050,9080,9080,8920,3057,27538740,00,0.00,N,3,0,
20231128,9050,9050,9080,8950,3153,28387070,00,0.00,N,3,0,
20231127,9050,9050,9070,8930,6159,55440120,00,0.00,N,3,0,
20231124,9050,9040,9100,9020,4654,42206660,00,0.00,N,5,-30,
20231123,9080,9030,9110,9000,7283,65864370,00,0.00,N,2,10,
20231122,9070,9120,9120,9040,4641,42056950,00,0.00,N,5,-50,
20231121,9120,9200,9200,9000,12559,113536760,00,0.00,N,5,-30,
20231120,9150,9130,9200,9080,8007,73148840,00,0.00,N,2,30,
20231117,9120,9080,9300,8870,12176,110405990,00,0.00,N,2,90,
20231116,9030,9000,9090,8960,4353,39245310,00,0.00,N,5,-20,
20231115,9050,8980,9100,8910,10097,91254140,00,0.00,N,2,50,
20231114,9000,8780,9020,8780,2768,24673970,00,0.00,N,2,100,
20231113,8900,8990,9040,8720,4962,44367620,00,0.00,N,5,-90,
20231110,8990,9030,9050,8750,7908,69976880,00,0.00,N,5,-60,
20231109,9050,9100,9100,8920,5035,45281580,00,0.00,N,5,-50,
20231108,9100,9120,9180,8990,3044,27542160,00,0.00,N,5,-20,
20231107,9120,9120,9150,8980,4582,41524030,00,0.00,N,3,0,
20231106,9120,9080,9140,8980,5988,54311360,00,0.00,N,2,150,
20231103,8970,8740,8970,8700,4423,39112400,00,0.00,N,2,270,
20231102,8700,8670,8740,8630,5382,46830850,00,0.00,N,2,120,
20231101,8580,8590,8670,8550,9240,79397620,00,0.00,N,3,0,
20231031,8580,8670,8750,8470,11987,103226900,00,0.00,N,5,-40,
20231030,8620,8650,8700,8550,5734,49402950,00,0.00,N,5,-30,
20231027,8650,8660,8750,8630,5904,51200990,00,0.00,N,5,-20,
20231026,8670,8780,8780,8510,11058,95317170,00,0.00,N,5,-240,
20231025,8910,8770,8920,8770,4983,44260740,00,0.00,N,2,140,
20231024,8770,8510,8800,8510,9817,85189800,00,0.00,N,2,210,
20231023,8560,8730,8750,8550,10485,90785350,00,0.00,N,5,-230,
20231020,8790,8850,8850,8540,8823,76540030,00,0.00,N,5,-120,
20231019,8910,8960,8960,8670,8552,75232120,00,0.00,N,5,-60,
20231018,8970,8950,9040,8880,3626,32439230,00,0.00,N,2,20,
20231017,8950,8930,8980,8820,11228,100028440,00,0.00,N,2,80,
20231016,8870,9150,9280,8800,12568,112006090,00,0.00,N,5,-300,
20231013,9170,9180,9230,9000,6681,61049670,00,0.00,N,5,-10,
20231012,9180,9060,9250,9060,3486,31876290,00,0.00,N,2,120,
20231011,9060,8840,9060,8830,4833,43423840,00,0.00,N,2,140,
20231010,8920,9190,9200,8760,9156,82444750,00,0.00,N,5,-230,
20231006,9150,8650,9150,8650,11451,102935490,00,0.00,N,2,330,
20231005,8820,9100,9220,8820,14023,126196350,00,0.00,N,5,-280,
20231004,9100,9410,9410,9090,9958,91492610,00,0.00,N,5,-300,
20230927,9400,9360,9460,9210,12035,112158350,00,0.00,N,2,40,
20230926,9360,9570,9600,9360,9522,90130930,00,0.00,N,5,-230,
20230925,9590,9610,9640,9460,8393,80239830,00,0.00,N,5,-10,
20230922,9600,9580,9600,9400,7933,75302800,00,0.00,N,2,10,
20230921,9590,9590,9640,9500,8705,83391770,00,0.00,N,3,0,
20230920,9590,9650,9670,9590,6793,65319730,00,0.00,N,5,-50,
20230919,9640,9630,9650,9500,10441,99919300,00,0.00,N,3,0,
20230918,9640,9670,9690,9580,7700,74028050,00,0.00,N,5,-30,
20230915,9670,9680,9710,9510,7877,76197530,00,0.00,N,5,-30,
20230914,9700,9700,9730,9610,4122,39878420,00,0.00,N,2,50,
20230913,9650,9510,9760,9510,9390,90492180,00,0.00,N,2,90,
20230912,9560,9610,9660,9530,6905,66124860,00,0.00,N,3,0,
20230911,9560,9570,9710,9560,14214,136636510,00,0.00,N,3,0,
20230908,9560,9550,9610,9530,12132,116041740,00,0.00,N,5,-60,
20230907,9620,9690,9720,9600,9035,87400390,00,0.00,N,5,-60,
20230906,9680,9750,9750,9650,7211,69868570,00,0.00,N,5,-50,
20230905,9730,9670,9740,9670,3386,32859570,00,0.00,N,2,30,
20230904,9700,9630,9760,9630,7863,76146190,00,0.00,N,5,-10,
20230901,9710,9800,9820,9680,7331,71395070,00,0.00,N,5,-90,
20230831,9800,9790,9840,9670,8196,79890190,00,0.00,N,2,10,
20230830,9790,9870,9900,9710,8905,87357550,00,0.00,N,5,-80,
20230829,9870,9800,9900,9800,8238,81019800,00,0.00,N,2,70,
20230828,9800,9800,9920,9610,5580,54653300,00,0.00,N,5,-10,
20230825,9810,9750,9840,9670,7329,71343720,00,0.00,N,2,70,
20230824,9740,9770,9800,9720,7055,68807510,00,0.00,N,5,-40,
20230823,9780,9980,9980,9770,4615,45512900,00,0.00,N,5,-210,
20230822,9990,10030,10030,9870,3078,30640620,00,0.00,N,2,20,
20230821,9970,9810,10090,9810,6293,62771560,00,0.00,N,5,-30,
20230818,10000,9920,10010,9700,8292,81619350,00,0.00,N,5,-20,
20230817,10020,9860,10020,9750,8137,80241940,00,0.00,N,5,-40,
20230816,10060,10100,10100,9820,16284,162126170,00,0.00,N,5,-80,
20230814,10140,10130,10160,9990,15807,158709570,00,0.00,N,2,10,
20230811,10130,10100,10180,10020,13275,133865770,00,0.00,N,2,30,
20230810,10100,10200,10240,9960,28965,290366680,00,0.00,N,5,-100,
20230809,10200,10100,10200,10010,8956,90468420,00,0.00,N,2,40,
20230808,10160,10100,10190,10000,15292,154341980,00,0.00,N,5,-60,
20230807,10220,10290,10300,10060,18625,189469050,00,0.00,N,5,-70,
20230804,10290,9500,10310,9490,75094,756484440,00,0.00,N,2,730,
20230803,9560,9570,9590,9430,7646,72806090,00,0.00,N,5,-10,
20230802,9570,9800,9840,9510,18528,178707010,00,0.00,N,5,-170,
20230801,9740,9790,9820,9680,11476,111826390,00,0.00,N,3,0,
20230731,9740,9840,9930,9660,18119,176531560,00,0.00,N,5,-50,
20230728,9790,9470,9940,9470,18073,176295430,00,0.00,N,2,320,
20230727,9470,9070,9630,9070,43041,403180190,00,0.00,N,2,400,
20230726,9070,9650,9690,8760,65951,607581600,00,0.00,N,5,-580,
20230725,9650,9910,9950,9640,37257,364593020,00,0.00,N,5,-260,
20230724,9910,10100,10180,9850,37732,376715170,00,0.00,N,5,-290,
20230721,10200,10310,10390,10150,19950,204253500,00,0.00,N,5,-110,
20230720,10310,10290,10450,10200,15134,155535700,00,0.00,N,5,-50,
20230719,10360,10390,10460,10250,15167,156749020,00,0.00,N,5,-30,
20230718,10390,10610,10740,10230,34240,356265710,00,0.00,N,5,-240,
20230717,10630,10580,10800,10550,21635,231082190,00,0.00,N,2,20,
20230714,10610,10750,10800,10430,36228,382837570,00,0.00,N,5,-200,
20230713,10810,10940,11000,10800,25241,274491000,00,0.00,N,5,-130,
20230712,10940,11270,11270,10900,47173,519669740,00,0.00,N,5,-270,
20230711,11210,11380,11510,11140,47280,529916520,00,0.00,N,5,-180,
20230710,11390,11290,11490,11250,12657,143848590,00,0.00,N,2,80,
20230707,11310,11840,11840,11310,59024,678162200,00,0.00,N,5,-580,
20230706,11890,11620,11950,11340,84700,992866860,00,0.00,N,2,390,
20230705,11500,11430,11630,11350,37511,431839780,00,0.00,N,2,70,
20230704,11430,11340,11440,11180,28240,318990170,00,0.00,N,2,90,
20230703,11340,11440,11560,11310,22742,259334600,00,0.00,N,2,10,
20230630,11330,11240,11390,11210,17074,193061320,00,0.00,N,2,90,
20230629,11240,11270,11280,11150,20519,230078190,00,0.00,N,5,-30,
20230628,11270,11100,11310,11050,22346,250697460,00,0.00,N,2,170,
20230627,11100,11190,11260,11040,16495,183214810,00,0.00,N,5,-20,
20230626,11120,10940,11210,10860,14477,159732020,00,0.00,N,2,160,
20230623,10960,11240,11240,10960,21543,238630760,00,0.00,N,5,-280,
20230622,11240,11240,11340,11160,11607,130256130,00,0.00,N,5,-10,
20230621,11250,11380,11390,11190,22552,254501150,00,0.00,N,5,-80,
20230620,11330,11210,11370,11120,28953,325600110,00,0.00,N,2,120,
20230619,11210,10990,11310,10990,31543,353267790,00,0.00,N,2,220,
20230616,10990,10840,11050,10830,23072,252565670,00,0.00,N,2,100,
20230615,10890,11040,11160,10830,30647,336219800,00,0.00,N,5,-240,
20230614,11130,11350,11380,10990,47261,526549180,00,0.00,N,5,-220,
20230613,11350,11340,11480,11320,18570,210640630,00,0.00,N,2,10,
20230612,11340,11450,11460,11320,14164,161049470,00,0.00,N,3,0,
20230609,11340,11430,11500,11260,29430,335252400,00,0.00,N,5,-100,
20230608,11440,11460,11460,11260,24404,277479990,00,0.00,N,5,-20,
20230607,11460,11740,11790,11400,55536,641036250,00,0.00,N,5,-290,
20230605,11750,11740,11770,11680,12854,150546630,00,0.00,N,2,10,
20230602,11740,11900,11900,11670,33421,392435530,00,0.00,N,5,-70,
20230601,11810,12120,12200,11790,30604,364733720,00,0.00,N,5,-330,
20230531,12140,11910,12240,11870,31031,374418440,00,0.00,N,2,280,
20230530,11860,12070,12090,11760,23248,276160580,00,0.00,N,5,-90,
20230526,11950,12240,12500,11940,51532,628339380,00,0.00,N,5,-300,
20230525,12250,12290,12370,12060,27516,335249100,00,0.00,N,5,-40,
20230524,12290,11840,12300,11720,64209,776805260,00,0.00,N,2,430,
20230523,11860,11790,11920,11780,20114,238002690,00,0.00,N,2,50,
20230522,11810,11850,11940,11790,26277,311206710,00,0.00,N,5,-150,
20230519,11960,11950,12100,11840,29121,348141490,00,0.00,N,2,20,
20230518,11940,12130,12170,11820,28401,339921770,00,0.00,N,5,-60,
20230517,12000,12280,12300,11980,46474,564614830,00,0.00,N,5,-290,
20230516,12290,12100,12450,12100,34922,427489270,00,0.00,N,5,-20,
20230515,12310,12550,12550,12150,35454,434820290,00,0.00,N,5,-140,
20230512,12450,12430,12550,12240,37248,461430860,00,0.00,N,2,20,
20230511,12430,12210,12540,12020,69422,860154980,00,0.00,N,2,330,
20230510,12100,12020,12350,11860,48372,587382970,00,0.00,N,2,80,
20230509,12020,12060,12200,11760,14757,176675120,00,0.00,N,5,-40,
20230508,12060,12140,12140,11950,20006,241084750,00,0.00,N,2,30,
20230504,12030,11890,12190,11860,24392,292464580,00,0.00,N,5,-20,
20230503,12050,11810,12050,11730,35807,426129160,00,0.00,N,2,250,
20230502,11800,11630,11820,11580,18301,214925450,00,0.00,N,2,200,
20230428,11600,11750,11800,11500,27273,317188100,00,0.00,N,5,-20,
20230427,11620,11320,11650,11240,20535,235344970,00,0.00,N,2,240,
20230426,11380,11410,11650,11380,19105,218690930,00,0.00,N,5,-90,
20230425,11470,11690,11800,11410,21166,244848160,00,0.00,N,5,-220,
20230424,11690,11750,12100,11500,30703,361143220,00,0.00,N,5,-30,
20230421,11720,11900,11950,11610,35823,420352490,00,0.00,N,5,-180,
20230420,11900,12160,12250,11820,41691,500093290,00,0.00,N,5,-260,
20230419,12160,11940,12270,11940,44137,537203700,00,0.00,N,2,220,
20230418,11940,12180,12180,11850,24696,295859000,00,0.00,N,5,-150,
20230417,12090,11800,12150,11700,47019,563402530,00,0.00,N,2,190,
20230414,11900,12120,12200,11870,30788,370097710,00,0.00,N,5,-220,
20230413,12120,12180,12200,11710,37145,445157860,00,0.00,N,5,-50,
20230412,12170,11980,12230,11970,62315,754840360,00,0.00,N,2,250,
20230411,11920,11560,11950,11340,34110,400161830,00,0.00,N,2,360,
20230410,11560,11880,11880,11430,41795,483058270,00,0.00,N,5,-320,
20230407,11880,12000,12090,11780,23796,282408550,00,0.00,N,5,-20,
20230406,11900,12200,12200,11780,25615,305551030,00,0.00,N,5,-270,
20230405,12170,12110,12220,11650,52091,622982280,00,0.00,N,2,60,
20230404,12110,12300,12340,12040,69028,843246910,00,0.00,N,5,-120,
20230403,12230,11910,12320,11900,135888,1649951360,00,0.00,N,2,380,
20230331,11850,11540,11850,11450,51308,599153000,00,0.00,N,2,350,
20230330,11500,11520,11590,11310,36004,414027420,00,0.00,N,2,20,
20230329,11480,11300,11500,11200,38618,438863750,00,0.00,N,2,200,
20230328,11280,11100,11390,11100,24144,272038780,00,0.00,N,2,80,
20230327,11200,11050,11200,10760,27444,303910250,00,0.00,N,2,190,
20230324,11010,11050,11050,10800,15231,166507410,00,0.00,N,2,30,
20230323,10980,11000,11230,10910,29802,328708100,00,0.00,N,5,-190,
20230322,11170,11390,11400,11050,29508,330150270,00,0.00,N,5,-150,
20230321,11320,11210,11370,11200,29976,338533890,00,0.00,N,2,120,
20230320,11200,11130,11280,10620,39501,437227160,00,0.00,N,2,190,
20230317,11010,11130,11250,10910,41011,455275600,00,0.00,N,2,10,
20230316,11000,10870,11070,10620,25840,280824760,00,0.00,N,2,140,
20230315,10860,10410,10870,10410,29437,314250240,00,0.00,N,2,560,
20230314,10300,10790,10790,10300,43000,450393390,00,0.00,N,5,-640,
20230313,10940,10750,10970,10400,43665,463726580,00,0.00,N,2,40,
20230310,10900,11070,11270,10900,25894,284644850,00,0.00,N,5,-200,
20230309,11100,11330,11360,11060,36549,409521360,00,0.00,N,5,-120,
20230308,11220,11410,11410,11150,47693,536496680,00,0.00,N,5,-310,
20230307,11530,11660,11660,11430,50803,584571450,00,0.00,N,5,-80,
20230306,11610,11780,11970,11350,111296,1288252310,00,0.00,N,2,20,
20230303,11590,11570,11700,11410,80145,925938700,00,0.00,N,2,80,
20230302,11510,11390,11800,11370,132407,1532977730,00,0.00,N,2,180,
20230228,11330,11340,11950,11210,216398,2490894590,00,0.00,N,2,140,
20230227,11190,11080,12150,10760,436731,4999466630,00,0.00,N,2,130,
20230224,11060,11750,11770,11050,200437,2263253060,00,0.00,N,5,-590,
20230223,11650,12100,12800,11520,572249,6948699370,00,0.00,N,5,-300,
20230222,11950,11360,14300,11180,2434621,31547454100,00,0.00,N,2,600,
20230221,11350,10580,12700,10430,1616084,19288443910,00,0.00,N,2,1280,
20230220,10070,10070,10130,9980,4656,46922870,00,0.00,N,3,0,
20230217,10070,9980,10100,9950,8118,81373830,00,0.00,N,2,90,
20230216,9980,9950,10090,9950,6150,61439950,00,0.00,N,3,0,
20230215,9980,10220,10230,9940,10689,107240290,00,0.00,N,5,-240,
20230214,10220,10010,10220,10000,13435,136161540,00,0.00,N,2,220,
20230213,10000,9970,10010,9950,4320,43175240,00,0.00,N,2,20,
20230210,9980,9990,10010,9910,8980,89479970,00,0.00,N,3,0,
20230209,9980,10000,10140,9940,8103,80988480,00,0.00,N,5,-50,
20230208,10030,10000,10050,9930,16643,166099550,00,0.00,N,2,60,
20230207,9970,9880,10000,9880,2998,29821410,00,0.00,N,2,20,
20230206,9950,9940,10010,9890,7811,77668000,00,0.00,N,5,-60,
20230203,10010,9920,10040,9920,5608,55961500,00,0.00,N,2,50,
20230202,9960,9990,9990,9810,9630,95380260,00,0.00,N,2,110,
20230201,9850,9850,9990,9800,25554,252543650,00,0.00,N,5,-120,
20230131,9970,10070,10090,9970,7075,70768830,00,0.00,N,5,-100,
20230130,10070,10150,10150,10050,4338,43725860,00,0.00,N,5,-50,
20230127,10120,10070,10150,10070,4103,41487750,00,0.00,N,2,50,
20230126,10070,10040,10090,9930,10743,107419040,00,0.00,N,2,30,
20230125,10040,9990,10100,9950,7761,77802440,00,0.00,N,2,50,
20230120,9990,9880,10000,9830,4718,46980240,00,0.00,N,2,110,
20230119,9880,9840,9920,9780,4141,40895500,00,0.00,N,2,20,
20230118,9860,9880,9930,9810,5368,52895580,00,0.00,N,5,-90,
20230117,9950,9980,9980,9850,7303,72559230,00,0.00,N,5,-30,
20230116,9980,9930,10000,9930,3009,29979390,00,0.00,N,3,0,
20230113,9980,9990,9990,9840,6855,68032250,00,0.00,N,2,60,
20230112,9920,10000,10000,9850,8973,88794600,00,0.00,N,2,40,
20230111,9880,9860,9990,9860,10210,101056700,00,0.00,N,5,-60,
20230110,9940,9790,10350,9770,10961,108970280,00,0.00,N,2,100,
20230109,9840,9750,9840,9740,8280,81006930,00,0.00,N,2,80,
20230106,9760,9780,9820,9600,9953,96870430,00,0.00,N,5,-20,
20230105,9780,9740,9780,9670,2325,22598770,00,0.00,N,2,40,
20230104,9740,9430,9740,9430,5230,50238400,00,0.00,N,2,50,
20230103,9690,9600,9730,9460,4338,41671530,00,0.00,N,2,10,
20230102,9680,9750,9800,9420,5468,52320280,00,0.00,N,5,-70,
20221229,9750,9700,9750,9380,8164,78180520,00,0.00,N,3,0,
20221228,9750,9650,9930,9630,4861,47356900,02,0.00,N,2,100,
20221227,9650,9700,9780,9600,4372,42265050,00,0.00,N,2,20,
20221226,9630,9930,9930,9610,11255,109690150,00,0.00,N,5,-250,
20221223,9880,9820,9930,9820,10209,100696880,00,0.00,N,5,-120,
20221222,10000,10100,10100,9950,5710,57162830,00,0.00,N,5,-50,
20221221,10050,10150,10150,9980,7918,79217300,00,0.00,N,5,-100,
20221220,10150,10000,10200,9990,11023,110782280,00,0.00,N,2,50,
20221219,10100,10600,10600,10050,15932,161776500,00,0.00,N,5,-150,
20221216,10250,10250,10400,10200,3375,34685250,00,0.00,N,5,-150,
20221215,10400,10500,10500,10350,5899,61337050,00,0.00,N,5,-100,
20221214,10500,10550,10550,10350,6330,65887050,00,0.00,N,2,150,
20221213,10350,10350,10550,10300,5139,53402000,00,0.00,N,5,-50,
20221212,10400,10400,10550,10350,4394,45959650,00,0.00,N,3,0,
20221209,10400,10450,10550,10400,3594,37609150,00,0.00,N,5,-50,
20221208,10450,10350,10550,10300,6092,63576400,00,0.00,N,2,100,
20221207,10350,10450,10600,10350,13351,139294200,00,0.00,N,5,-150,
20221206,10500,10650,10700,10450,7026,74296150,00,0.00,N,5,-200,
20221205,10700,10700,10900,10550,8750,93473800,00,0.00,N,5,-100,
20221202,10800,10750,10900,10650,6400,69138050,00,0.00,N,2,50,
20221201,10750,10700,10900,10700,6861,73958850,00,0.00,N,2,150,
20221130,10600,10750,10800,10600,6869,73128950,00,0.00,N,3,0,
20221129,10600,10500,10750,10450,8406,88784800,00,0.00,N,2,50,
20221128,10550,10850,10850,10500,8044,85552750,00,0.00,N,5,-350,
20221125,10900,10900,11000,10750,6534,71087150,00,0.00,N,3,0,
20221124,10900,10950,11100,10750,8511,92371200,00,0.00,N,2,100,
20221123,10800,10600,10900,10600,7739,82992050,00,0.00,N,2,200,
20221122,10600,10800,10900,10500,22862,243785600,00,0.00,N,5,-250,
20221121,10850,11150,11150,10850,10363,113412550,00,0.00,N,5,-300,
20221118,11150,11000,11550,11000,22441,249935750,00,0.00,N,2,150,
20221117,11000,11300,11300,10850,13812,152436300,00,0.00,N,5,-100,
20221116,11100,11150,11500,11050,28426,317942750,00,0.00,N,3,0,
20221115,11100,11050,11150,10850,13189,145196500,00,0.00,N,2,50,
20221114,11050,10850,11150,10650,20740,226099750,00,0.00,N,2,250,
20221111,10800,10750,11000,10700,16414,177597550,00,0.00,N,2,200,
20221110,10600,10500,10600,10400,5123,53721800,00,0.00,N,2,50,
20221109,10550,10500,10750,10500,12550,132869000,00,0.00,N,3,0,
20221108,10550,10350,10750,10350,12993,137081900,00,0.00,N,2,150,
20221107,10400,10400,10500,10300,7341,76343650,00,0.00,N,3,0,
20221104,10400,10150,10450,10150,6115,62835850,00,0.00,N,3,0,
20221103,10400,10300,10400,10200,4214,43393700,00,0.00,N,3,0,
20221102,10400,10700,10900,10250,31908,332309850,00,0.00,N,5,-350,
20221101,10750,10700,10800,10550,10735,114661750,00,0.00,N,2,50,
20221031,10700,11050,11150,10550,16806,181288300,00,0.00,N,5,-200,
20221028,10900,10150,11550,10050,147033,1611967150,00,0.00,N,2,750,
20221027,10150,10200,10350,10050,8980,91334350,00,0.00,N,3,0,
20221026,10150,10200,10300,10000,6644,67306900,00,0.00,N,2,50,
20221025,10100,10200,10300,9990,11076,111848100,00,0.00,N,2,110,
20221024,9990,10250,10250,9970,15974,160359650,00,0.00,N,2,80,
20221021,9910,9900,10850,9720,38194,388491430,00,0.00,N,2,210,
20221020,9700,9900,9930,9680,5883,57315600,00,0.00,N,5,-70,
20221019,9770,9900,10200,9750,13979,138689420,00,0.00,N,2,20,
20221018,9750,9670,9840,9630,8667,84297990,00,0.00,N,2,80,
20221017,9670,9560,9670,9380,8635,82303410,00,0.00,N,2,100,
20221014,9570,9540,9730,9500,37441,358270010,00,0.00,N,2,30,
20221013,9540,9960,9980,9530,16590,161003210,00,0.00,N,5,-560,
20221012,10100,9910,10100,9820,4317,42929540,00,0.00,N,2,170,
20221011,9930,10600,10600,9900,19757,198839030,00,0.00,N,5,-670,
20221007,10600,10450,10900,10400,6208,65658450,00,0.00,N,3,0,
20221006,10600,10250,10700,10250,7727,80979000,00,0.00,N,2,350,
20221005,10250,10550,10650,10250,14449,150516800,00,0.00,N,5,-150,
20221004,10400,10150,10400,10050,17270,177255000,00,0.00,N,2,150,
20220930,10250,9650,10250,9650,19309,190965770,00,0.00,N,2,200,
20220929,10050,10200,10450,9990,22013,224415140,00,0.00,N,5,-100,
20220928,10150,10750,11000,10150,24348,252829300,00,0.00,N,5,-700,
20220927,10850,10800,11150,10650,19296,210215250,00,0.00,N,5,-200,
20220926,11050,11400,11450,10700,25309,276820200,00,0.00,N,5,-550,
20220923,11600,12250,12350,11100,38483,449859950,00,0.00,N,5,-550,
20220922,12150,12350,12350,11900,21658,262168350,00,0.00,N,5,-400,
20220921,12550,12100,13100,12050,56005,708513850,00,0.00,N,2,450,
20220920,12100,11900,12350,11800,20042,240141100,00,0.00,N,2,200,
20220919,11900,12250,12250,11800,108583,1300532800,00,0.00,N,5,-350,
20220916,12250,12750,12750,12150,52870,654810150,00,0.00,N,5,-550,
20220915,12800,13450,13500,12800,46358,601245100,00,0.00,N,5,-500,
20220914,13300,13100,13500,12900,40060,530000900,00,0.00,N,5,-350,
20220913,13650,13950,13950,13450,60260,826339750,00,0.00,N,5,-150,
20220908,13800,13550,13850,13300,76587,1042141850,00,0.00,N,2,350,
20220907,13450,13200,13600,13100,68171,910650750,00,0.00,N,2,250,
20220906,13200,12850,13300,12800,49904,652238850,00,0.00,N,2,250,
20220905,12950,13350,13700,12700,75334,995268150,00,0.00,N,5,-400,
20220902,13350,13000,13700,13000,103380,1384509750,00,0.00,N,2,250,
20220901,13100,13100,14050,13000,241204,3247121250,00,0.00,N,5,-50,
20220831,13150,13050,13450,12850,106271,1401007050,00,0.00,N,2,50,
20220830,13100,12050,14600,12050,1061961,14606039300,00,0.00,N,2,1000,
20220829,12100,12200,12200,11700,30393,364773400,00,0.00,N,5,-500,
20220826,12600,12850,12900,12550,66579,846759550,00,0.00,N,5,-100,
20220825,12700,12850,13300,12650,102567,1326058000,00,0.00,N,2,50,
20220824,12650,13000,14250,12600,207937,2767605000,00,0.00,N,5,-300,
20220823,12950,12750,13300,12500,149000,1922120100,00,0.00,N,2,200,
20220822,12750,11900,13600,11850,503228,6505812350,00,0.00,N,2,550,
20220819,12200,12450,12550,11950,79965,973121400,00,0.00,N,5,-350,
20220818,12550,12400,13400,12250,300082,3827336950,00,0.00,N,5,-50,
20220817,12600,10900,13900,10900,1502097,19427992650,00,0.00,N,2,1800,
20220816,10800,10900,11000,10700,11749,127388500,00,0.00,N,5,-100,
20220812,10900,10900,10950,10650,8019,86686400,00,0.00,N,2,150,
20220811,10750,10550,10950,10550,16527,177774000,00,0.00,N,2,200,
20220810,10550,10450,10650,10350,5644,59280000,00,0.00,N,2,100,
20220809,10450,10500,10600,10300,7810,81442300,00,0.00,N,5,-100,
20220808,10550,10500,10650,10450,6867,72289250,00,0.00,N,2,50,
20220805,10500,10400,10600,10400,7929,83139250,00,0.00,N,2,100,
20220804,10400,10350,10500,10300,11318,117494550,00,0.00,N,2,50,
20220803,10350,10350,10400,10250,6910,71244500,00,0.00,N,3,0,
20220802,10350,10350,10400,10250,4664,48112550,00,0.00,N,5,-50,
20220801,10400,10450,10450,10250,8118,83884800,00,0.00,N,2,50,
20220729,10350,10350,10450,10250,6214,64249450,00,0.00,N,3,0,
20220728,10350,10600,10600,10300,14653,151923350,00,0.00,N,5,-150,
20220727,10500,10500,10500,10350,1888,19722600,00,0.00,N,3,0,
20220726,10500,10600,10600,10300,7860,81685300,00,0.00,N,3,0,
20220725,10500,10650,10850,10400,34657,365323450,00,0.00,N,5,-350,
20220722,10850,10800,11000,10750,3609,39199750,00,0.00,N,5,-50,
20220721,10900,10750,10900,10750,7063,76697800,00,0.00,N,2,50,
20220720,10850,11100,11100,10650,12205,131703650,00,0.00,N,2,150,
20220719,10700,10800,10950,10550,3350,35727450,00,0.00,N,5,-100,
20220718,10800,10950,10950,10550,7301,78232950,00,0.00,N,2,100,
20220715,10700,10800,10800,10400,7054,74275650,00,0.00,N,3,0,
20220714,10700,10750,10750,10350,11830,125407700,00,0.00,N,2,200,
20220713,10500,10500,10800,10400,7562,80002750,00,0.00,N,3,0,
20220712,10500,10800,10950,10450,5077,53441150,00,0.00,N,5,-300,
20220711,10800,10700,11050,10600,13313,144078850,00,0.00,N,2,200,
20220708,10600,10500,10650,10450,5348,56346500,00,0.00,N,2,100,
20220707,10500,10500,10950,10400,8462,89042400,00,0.00,N,2,100,
20220706,10400,10800,10800,10300,6083,63372200,00,0.00,N,5,-300,
20220705,10700,10500,10700,10300,9887,104252050,00,0.00,N,2,300,
20220704,10400,10750,10900,10200,16676,176036300,00,0.00,N,5,-350,
20220701,10750,10650,10900,10500,15517,165793900,00,0.00,N,5,-250,
20220630,11000,11150,11350,10650,27728,305899650,00,0.00,N,5,-50,
20220629,11050,10300,11750,10200,82235,907833850,00,0.00,N,2,650,
20220628,10400,10150,10500,10100,14315,147893700,00,0.00,N,2,150,
20220627,10250,10200,10400,9940,19036,194223900,00,0.00,N,2,200,
20220624,10050,9430,10050,9430,23119,226406540,00,0.00,N,2,580,
20220623,9470,10000,10200,9470,49918,482874050,00,0.00,N,5,-530,
20220622,10000,10650,10850,9980,53287,550671210,00,0.00,N,5,-700,
20220621,10700,10050,12650,9950,487529,5561025090,00,0.00,N,2,730,
20220620,9970,11200,11350,9920,95397,971796530,00,0.00,N,5,-1380,
20220617,11350,10800,11400,10800,14595,161394500,00,0.00,N,2,100,
20220616,11250,11450,12300,11250,15680,181089300,00,0.00,N,5,-250,
20220615,11500,11950,11950,11150,22234,253900750,00,0.00,N,5,-450,
20220614,11950,11700,12150,11650,19196,226709600,00,0.00,N,5,-250,
20220613,12200,12950,12950,12150,27793,345460250,00,0.00,N,5,-800,
20220610,13000,13000,13000,12750,4827,62419250,00,0.00,N,3,0,
20220609,13000,12900,13050,12800,7153,92369550,00,0.00,N,3,0,
20220608,13000,12950,13050,12800,11168,144076250,00,0.00,N,2,50,
20220607,12950,13150,13350,12900,7398,96615300,00,0.00,N,5,-450,
20220603,13400,13300,13500,13000,15738,208840550,00,0.00,N,2,200,
20220602,13200,13300,13300,13000,6578,86495300,00,0.00,N,3,0,
20220531,13200,12950,13300,12950,10022,131901500,00,0.00,N,2,200,
20220530,13000,13000,13150,12900,8417,109622500,00,0.00,N,2,50,
20220527,12950,13200,13200,12900,4144,53807050,00,0.00,N,5,-50,
20220526,13000,13050,13200,12850,12466,162305000,00,0.00,N,2,150,
20220525,12850,12900,13050,12700,14615,188315150,00,0.00,N,5,-50,
20220524,12900,12900,13000,12750,10417,133933300,00,0.00,N,5,-100,
20220523,13000,13450,13450,12750,14389,185721300,00,0.00,N,5,-100,
20220520,13100,12650,13200,12650,10829,140593800,00,0.00,N,2,200,
20220519,12900,13100,13100,12800,9781,126390250,00,0.00,N,5,-350,
20220518,13250,13200,13350,13000,7728,101459800,00,0.00,N,2,100,
20220517,13150,13050,13250,13050,10066,132289250,00,0.00,N,2,100,
20220516,13050,13150,13650,13050,8901,117059900,00,0.00,N,5,-200,