KissMeData/023900/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,9050,9030,9100,8980,8015,72387250,00,0.00,N,5,-70,
20250227,9120,9110,9200,9100,4589,41909820,00,0.00,N,3,0,
20250226,9120,9170,9220,9090,6650,60626690,00,0.00,N,3,0,
20250225,9120,9280,9290,9090,14116,128979090,00,0.00,N,5,-140,
20250224,9260,9280,9370,9170,5524,51182650,00,0.00,N,2,40,
20250221,9220,9290,9380,9210,5183,47871150,00,0.00,N,5,-50,
20250220,9270,9220,9300,9210,4109,38042840,00,0.00,N,5,-30,
20250219,9300,9200,9420,9110,15295,141402490,00,0.00,N,2,190,
20250218,9110,9100,9110,9000,6241,56610620,00,0.00,N,2,50,
20250217,9060,9250,9250,9000,15220,137970030,00,0.00,N,5,-70,
20250214,9130,9130,9230,9040,11273,103011730,00,0.00,N,2,90,
20250213,9040,9050,9050,9000,2566,23154040,00,0.00,N,5,-20,
20250212,9060,9000,9160,8910,5723,51647130,00,0.00,N,5,-20,
20250211,9080,9230,9230,8980,6682,60304310,00,0.00,N,3,0,
20250210,9080,8980,9090,8930,3887,34904440,00,0.00,N,2,60,
20250207,9020,9090,9120,8980,5513,49711340,00,0.00,N,5,-70,
20250206,9090,9100,9100,9020,3200,28951100,00,0.00,N,2,30,
20250205,9060,9000,9190,9000,6352,57658780,00,0.00,N,2,60,
20250204,9000,8910,9050,8910,6472,58209610,00,0.00,N,2,90,
20250203,8910,9050,9190,8900,6847,61216800,00,0.00,N,5,-170,
20250131,9080,9350,9350,9040,5725,52049540,00,0.00,N,5,-50,
20250124,9130,9210,9210,9090,4720,43154890,00,0.00,N,5,-50,
20250123,9180,9180,9400,9050,13160,120381140,00,0.00,N,5,-40,
20250122,9220,9290,9340,9200,6526,60219510,00,0.00,N,5,-70,
20250121,9290,9220,9360,9200,9731,90078010,00,0.00,N,5,-10,
20250120,9300,9370,9400,9230,4616,42970220,00,0.00,N,5,-90,
20250117,9390,9160,9450,9160,17943,167769360,00,0.00,N,2,160,
20250116,9230,9300,9300,9180,8574,79144270,00,0.00,N,2,40,
20250115,9190,9200,9290,9130,6413,59067230,00,0.00,N,3,0,
20250114,9190,9200,9250,9120,3892,35647290,00,0.00,N,2,40,
20250113,9150,9330,9330,9150,5241,48317310,00,0.00,N,5,-150,
20250110,9300,9480,9480,9270,5410,50326520,00,0.00,N,5,-60,
20250109,9360,9350,9450,9330,2520,23606550,00,0.00,N,5,-20,
20250108,9380,9300,9400,9280,3876,36252300,00,0.00,N,2,20,
20250107,9360,9380,9440,9310,10094,94668440,00,0.00,N,5,-20,
20250106,9380,9350,9380,9200,10969,102216490,00,0.00,N,2,40,
20250103,9340,9230,9350,9200,6295,58657150,00,0.00,N,2,40,
20250102,9300,9160,9300,9160,6720,61971130,00,0.00,N,2,40,
20241230,9260,9320,9320,9200,3196,29611520,00,0.00,N,5,-70,
20241227,9330,9340,9340,9110,6585,60352200,02,0.00,N,5,-10,
20241226,9340,9450,9450,9230,24422,226753670,00,0.00,N,5,-100,
20241224,9440,9450,9520,9390,6493,61238380,00,0.00,N,5,-90,
20241223,9530,9400,9610,9390,19524,185285960,00,0.00,N,2,50,
20241220,9480,9450,9480,9300,12603,118501700,00,0.00,N,2,30,
20241219,9450,9500,9510,9390,2514,23721440,00,0.00,N,5,-50,
20241218,9500,9420,9550,9400,8836,83664270,00,0.00,N,2,80,
20241217,9420,9600,9600,9420,6986,66074370,00,0.00,N,5,-180,
20241216,9600,9540,9660,9520,17460,167001740,00,0.00,N,2,50,
20241213,9550,9310,9630,9310,15769,149376720,00,0.00,N,2,80,
20241212,9470,9350,9480,9200,29266,271776890,00,0.00,N,2,120,
20241211,9350,9160,9360,9160,13151,121812860,00,0.00,N,2,190,
20241210,9160,8720,9200,8720,11756,106450920,00,0.00,N,2,310,
20241209,8850,8920,9150,8580,45835,398247410,00,0.00,N,5,-360,
20241206,9210,9500,9600,8610,40103,364922960,00,0.00,N,5,-300,
20241205,9510,9690,9750,9510,12481,119421750,00,0.00,N,5,-180,
20241204,9690,9680,9740,9570,15128,145939100,00,0.00,N,5,-50,
20241203,9740,9650,9790,9640,10604,104293820,00,0.00,N,3,0,
20241202,9740,9810,9840,9680,16162,157051250,00,0.00,N,5,-130,
20241129,9870,9790,9880,9670,12976,126488900,00,0.00,N,3,0,
20241128,9870,9760,9870,9720,13336,130777360,00,0.00,N,2,120,
20241127,9750,9720,9800,9690,13556,131833690,00,0.00,N,5,-20,
20241126,9770,9760,9820,9700,17355,169363960,00,0.00,N,5,-70,
20241125,9840,9800,9850,9770,12833,125691270,00,0.00,N,2,40,
20241122,9800,9900,9900,9760,13894,136069770,00,0.00,N,5,-50,
20241121,9850,9830,9940,9770,14738,144484470,00,0.00,N,5,-50,
20241120,9900,9830,9930,9820,8492,83727510,00,0.00,N,2,20,
20241119,9880,9900,9970,9860,7552,74704630,00,0.00,N,5,-30,
20241118,9910,9950,9950,9800,10836,106984690,00,0.00,N,2,20,
20241115,9890,9810,9980,9660,14277,138714510,00,0.00,N,5,-10,
20241114,9900,9850,10000,9670,10176,100061980,00,0.00,N,2,40,
20241113,9860,9930,10070,9860,35371,349777230,00,0.00,N,5,-160,
20241112,10020,10140,10140,9910,31431,313201970,00,0.00,N,5,-80,
20241111,10100,10050,10140,9990,14397,144508730,00,0.00,N,5,-50,
20241108,10150,10210,10210,9920,3866,39148640,00,0.00,N,2,10,
20241107,10140,10040,10250,10040,8891,90032800,00,0.00,N,3,0,
20241106,10140,10170,10290,10100,7687,78264100,00,0.00,N,5,-100,
20241105,10240,10140,10270,10120,4588,46864210,00,0.00,N,2,100,
20241104,10140,10190,10190,10060,3488,35202210,00,0.00,N,2,70,
20241101,10070,10020,10170,10020,5540,55838060,00,0.00,N,5,-30,
20241031,10100,10010,10230,9990,11603,116964900,00,0.00,N,3,0,
20241030,10100,10130,10200,10040,5463,55258180,00,0.00,N,5,-10,
20241029,10110,10070,10120,10010,6031,60751850,00,0.00,N,2,30,
20241028,10080,10060,10140,9980,14191,142330560,00,0.00,N,2,20,
20241025,10060,10150,10150,10000,18932,190098650,00,0.00,N,5,-90,
20241024,10150,10010,10150,9970,8516,85417960,00,0.00,N,2,20,
20241023,10130,10150,10170,10060,5443,55037440,00,0.00,N,5,-10,
20241022,10140,10270,10290,10050,11596,117201630,00,0.00,N,5,-130,
20241021,10270,10360,10360,10170,11073,113184740,00,0.00,N,2,20,
20241018,10250,10280,10280,10120,5488,55926130,00,0.00,N,5,-30,
20241017,10280,10300,10450,10240,14890,153501690,00,0.00,N,5,-20,
20241016,10300,10240,10400,10220,6905,71240260,00,0.00,N,5,-40,
20241015,10340,10340,10440,10240,6559,67649680,00,0.00,N,2,50,
20241014,10290,10310,10310,10160,6008,61434680,00,0.00,N,3,0,
20241011,10290,10110,10360,10110,13663,139161150,00,0.00,N,2,100,
20241010,10190,10220,10400,10190,4959,50827150,00,0.00,N,5,-120,
20241008,10310,10230,10540,10190,13000,134126490,00,0.00,N,5,-30,
20241007,10340,10370,10370,10140,5949,61293300,00,0.00,N,2,110,
20241004,10230,10340,10340,10100,3355,34128150,00,0.00,N,2,80,
20241002,10150,10350,10400,10070,18455,187651290,00,0.00,N,5,-220,
20240930,10370,10570,10570,10350,9233,96023070,00,0.00,N,5,-170,
20240927,10540,10520,10570,10480,4529,47725480,00,0.00,N,2,20,
20240926,10520,10450,10570,10370,10392,109076630,00,0.00,N,2,150,
20240925,10370,10460,10460,10330,8644,89686450,00,0.00,N,5,-40,
20240924,10410,10250,10420,10250,4467,46274930,00,0.00,N,2,100,
20240923,10310,10450,10450,10220,14417,148564760,00,0.00,N,5,-30,
20240920,10340,10160,10430,10160,24595,254451420,00,0.00,N,2,190,
20240919,10150,10130,10190,10070,5741,58178340,00,0.00,N,5,-40,
20240913,10190,10010,10210,10010,5432,55017840,00,0.00,N,2,180,
20240912,10010,9880,10150,9880,19299,193652470,00,0.00,N,2,130,
20240911,9880,9930,10090,9860,26255,260748000,00,0.00,N,5,-120,
20240910,10000,10100,10180,10000,8564,86327330,00,0.00,N,5,-190,
20240909,10190,9860,10190,9860,8715,87565560,00,0.00,N,2,110,
20240906,10080,10100,10350,10000,15956,160881140,00,0.00,N,5,-190,
20240905,10270,10340,10550,10050,29451,301133980,00,0.00,N,5,-90,
20240904,10360,10460,10790,10270,26103,270739750,00,0.00,N,5,-440,
20240903,10800,10680,11320,10630,11832,127526550,00,0.00,N,2,110,
20240902,10690,10860,10900,10600,11621,123899380,00,0.00,N,5,-150,
20240830,10840,10730,10840,10730,9068,97913720,00,0.00,N,2,110,
20240829,10730,10950,10970,10730,15583,168216930,00,0.00,N,5,-220,
20240828,10950,10900,11050,10900,6475,70807530,00,0.00,N,5,-50,
20240827,11000,10860,11000,10820,6083,66399080,00,0.00,N,2,50,
20240826,10950,11060,11140,10930,14374,158071090,00,0.00,N,5,-190,
20240823,11140,11030,11210,11030,7314,81257730,00,0.00,N,5,-60,
20240822,11200,11360,11500,11110,19974,223655460,00,0.00,N,5,-140,
20240821,11340,11390,11410,11270,7468,84508860,00,0.00,N,5,-10,
20240820,11350,11320,11390,11300,12634,143142320,00,0.00,N,2,30,
20240819,11320,11350,11460,11210,19480,220514210,00,0.00,N,5,-30,
20240816,11350,11400,11400,11250,10166,114866580,00,0.00,N,2,60,
20240814,11290,11240,11350,11150,9205,104016050,00,0.00,N,2,140,
20240813,11150,11230,11320,11020,15514,172222190,00,0.00,N,5,-160,
20240812,11310,11000,11370,10920,18617,207237890,00,0.00,N,2,330,
20240809,10980,10910,11150,10910,15664,172712320,00,0.00,N,2,110,
20240808,10870,10740,11010,10680,18120,196949170,00,0.00,N,5,-30,
20240807,10900,10650,11100,10650,17758,193726620,00,0.00,N,2,130,
20240806,10770,10150,11030,10150,42001,449340430,00,0.00,N,2,330,
20240805,10440,11610,11610,9930,101119,1081074360,00,0.00,N,5,-1230,
20240802,11670,11810,12010,11620,25508,298800550,00,0.00,N,5,-350,
20240801,12020,12000,12050,11940,6959,83539480,00,0.00,N,2,80,
20240731,11940,11850,12040,11850,11607,138446050,00,0.00,N,5,-20,
20240730,11960,11870,12010,11870,15804,189209600,00,0.00,N,5,-10,
20240729,11970,11680,11990,11630,19153,227628970,00,0.00,N,2,300,
20240726,11670,11570,11720,11570,13080,151939080,00,0.00,N,5,-10,
20240725,11680,11620,11730,11450,32691,377506750,00,0.00,N,5,-60,
20240724,11740,11650,11840,11650,12082,141841180,00,0.00,N,5,-50,
20240723,11790,11850,11850,11630,16716,196014920,00,0.00,N,2,60,
20240722,11730,11950,12000,11460,30820,360821150,00,0.00,N,5,-220,
20240719,11950,12000,12100,11860,24276,289386250,00,0.00,N,5,-70,
20240718,12020,12200,12250,12020,25708,310343080,00,0.00,N,5,-300,
20240717,12320,12020,12550,12020,53351,657638040,00,0.00,N,2,240,
20240716,12080,11960,12100,11890,23926,286127760,00,0.00,N,2,60,
20240715,12020,12000,12110,11950,19682,236360160,00,0.00,N,2,20,
20240712,12000,12090,12180,11950,28714,345620390,00,0.00,N,5,-130,
20240711,12130,12100,12200,12090,15946,193335420,00,0.00,N,2,30,
20240710,12100,12360,12390,12100,40794,496938080,00,0.00,N,5,-240,
20240709,12340,12570,12570,12330,16499,204542510,00,0.00,N,5,-170,
20240708,12510,12280,12590,12280,29519,368245670,00,0.00,N,2,230,
20240705,12280,12280,12420,12260,11229,138181090,00,0.00,N,5,-30,
20240704,12310,12340,12460,12260,12612,155549780,00,0.00,N,5,-30,
20240703,12340,12460,12460,12230,30485,374910950,00,0.00,N,5,-120,
20240702,12460,12560,12690,12250,30991,383285240,00,0.00,N,2,20,
20240701,12440,12560,12690,12390,24657,307053390,00,0.00,N,5,-120,
20240628,12560,12550,12670,12440,19234,240493180,00,0.00,N,2,30,
20240627,12530,12650,12770,12450,39486,495355160,00,0.00,N,5,-100,
20240626,12630,12910,12940,12620,27291,346775630,00,0.00,N,5,-240,
20240625,12870,12600,12920,12600,31905,408929050,00,0.00,N,2,220,
20240624,12650,13110,13110,12650,64174,819655880,00,0.00,N,5,-500,
20240621,13150,13110,13390,13060,49006,645661930,00,0.00,N,3,0,
20240620,13150,13320,13320,13110,51214,675459000,00,0.00,N,5,-170,
20240619,13320,13270,13430,13100,110537,1464812340,00,0.00,N,2,240,
20240618,13080,13110,13350,13000,91914,1207524840,00,0.00,N,5,-130,
20240617,13210,13200,13500,13100,164643,2188228780,00,0.00,N,2,80,
20240614,13130,12940,13270,12800,173389,2264215080,00,0.00,N,2,310,
20240613,12820,12590,13050,12590,156610,2021734100,00,0.00,N,2,240,
20240612,12580,12590,12820,12540,136563,1729196610,00,0.00,N,5,-20,
20240611,12600,12670,14420,12420,2148210,29260494000,00,0.00,N,2,20,
20240610,12580,12230,12680,12160,41864,517291670,00,0.00,N,2,360,
20240607,12220,12220,12400,12210,21612,265215440,00,0.00,N,5,-80,
20240605,12300,12550,12550,12190,55074,676476400,00,0.00,N,5,-170,
20240604,12470,12820,12820,12410,45041,565041900,00,0.00,N,5,-330,
20240603,12800,12650,12830,12550,56174,713529060,00,0.00,N,2,260,
20240531,12540,12320,12700,12210,49327,617912630,00,0.00,N,2,180,
20240530,12360,12460,12560,12300,59166,734807410,00,0.00,N,5,-110,
20240529,12470,13010,13010,12470,90245,1138737140,00,0.00,N,5,-360,
20240528,12830,12700,12950,12610,133775,1710004650,00,0.00,N,2,200,
20240527,12630,12910,13990,12500,1096610,14491406130,00,0.00,N,3,0,
20240524,12630,12680,12840,12200,104939,1322465800,00,0.00,N,5,-100,
20240523,12730,12210,12880,12170,265446,3352857180,00,0.00,N,2,520,
20240522,12210,11970,12440,11970,81602,1002455880,00,0.00,N,2,240,
20240521,11970,11950,12050,11890,20017,239028640,00,0.00,N,2,20,
20240520,11950,12110,12200,11950,25912,311483900,00,0.00,N,5,-160,
20240517,12110,12190,12310,12060,20355,247419860,00,0.00,N,5,-110,
20240516,12220,12200,12340,12130,32043,391844060,00,0.00,N,2,40,
20240514,12180,12180,12240,12130,15186,184871450,00,0.00,N,3,0,
20240513,12180,12340,12340,12120,23573,287199840,00,0.00,N,5,-60,
20240510,12240,12190,12370,12070,75949,931151350,00,0.00,N,2,170,
20240509,12070,12140,12250,12030,22414,271330020,00,0.00,N,5,-100,
20240508,12170,12040,12200,12040,27241,330936630,00,0.00,N,2,90,
20240507,12080,12170,12170,12000,27846,336081760,00,0.00,N,5,-10,
20240503,12090,12090,12260,12070,32251,391460590,00,0.00,N,3,0,
20240502,12090,11840,12400,11780,95063,1143938790,00,0.00,N,2,170,
20240430,11920,11960,13150,11830,502855,6226967500,00,0.00,N,5,-40,
20240429,11960,12060,12060,11900,29503,353019950,00,0.00,N,5,-40,
20240426,12000,11730,12000,11670,59441,707844980,00,0.00,N,2,270,
20240425,11730,11780,11830,11700,10575,124418650,00,0.00,N,5,-50,
20240424,11780,11650,11950,11650,33146,391564620,00,0.00,N,2,130,
20240423,11650,11500,11700,11460,19812,229126340,00,0.00,N,2,230,
20240422,11420,11350,11650,11230,35092,403077820,00,0.00,N,2,310,
20240419,11110,11390,11390,10960,41380,458309610,00,0.00,N,5,-290,
20240418,11400,11200,11410,11140,14851,168541060,00,0.00,N,2,260,
20240417,11140,11160,11370,11140,14506,162726130,00,0.00,N,5,-20,
20240416,11160,11580,11580,11150,33467,377237890,00,0.00,N,5,-340,
20240415,11500,11450,11560,11270,41883,475065950,00,0.00,N,3,0,
20240412,11500,11520,11740,11460,28551,330176440,00,0.00,N,5,-60,
20240411,11560,11740,11740,11350,40105,463383040,00,0.00,N,5,-180,
20240409,11740,11830,11990,11710,35975,423655070,00,0.00,N,5,-90,
20240408,11830,12040,12090,11810,39880,474457170,00,0.00,N,5,-270,
20240405,12100,11990,12200,11900,34357,411931500,00,0.00,N,2,120,
20240404,11980,12050,12100,11950,22825,274113090,00,0.00,N,5,-100,
20240403,12080,12010,12120,11940,27546,330477900,00,0.00,N,2,10,
20240402,12070,12230,12280,12020,34237,414004090,00,0.00,N,5,-160,
20240401,12230,12040,12280,12030,37311,453819490,00,0.00,N,2,130,
20240329,12100,12250,12330,12080,44158,537457840,00,0.00,N,5,-120,
20240328,12220,12240,12320,12160,29145,356761640,00,0.00,N,5,-20,
20240327,12240,12390,12390,12150,32697,400429220,00,0.00,N,5,-70,
20240326,12310,12530,12590,12270,63068,781565080,00,0.00,N,5,-250,
20240325,12560,12410,12560,12310,102391,1274208740,00,0.00,N,2,220,
20240322,12340,12310,12490,12150,100346,1235935800,00,0.00,N,2,100,
20240321,12240,12400,12440,12180,159235,1960842910,00,0.00,N,5,-170,
20240320,12410,11910,14160,11810,2265891,30122756770,00,0.00,N,2,510,
20240319,11900,12000,12010,11860,21886,261123410,00,0.00,N,5,-100,
20240318,12000,11930,12050,11930,10945,131222350,00,0.00,N,2,30,
20240315,11970,11990,12020,11900,14198,169952410,00,0.00,N,2,50,
20240314,11920,11910,12020,11900,17635,210319240,00,0.00,N,5,-70,
20240313,11990,12020,12060,11890,23367,279852640,00,0.00,N,2,20,
20240312,11970,12050,12050,11860,24610,293809040,00,0.00,N,5,-50,
20240311,12020,11870,12460,11860,70185,851519220,00,0.00,N,2,90,
20240308,11930,12110,12740,11920,133488,1627808170,00,0.00,N,2,190,
20240307,11740,11860,11860,11690,23728,278564040,00,0.00,N,5,-50,
20240306,11790,11690,11830,11650,13818,162069440,00,0.00,N,2,50,
20240305,11740,11870,11870,11700,19632,230594120,00,0.00,N,5,-130,
20240304,11870,12080,12080,11800,37493,446133820,00,0.00,N,5,-130,
20240229,12000,12110,12180,11930,29908,359208510,00,0.00,N,5,-120,
20240228,12120,11980,12200,11980,27095,327598870,00,0.00,N,2,150,
20240227,11970,12360,12370,11970,54361,659341830,00,0.00,N,5,-360,
20240226,12330,12220,12390,12070,111299,1364757760,00,0.00,N,2,460,
20240223,11870,11900,12410,11780,72788,871406530,00,0.00,N,5,-10,
20240222,11880,11890,11970,11820,17918,213093420,00,0.00,N,2,10,
20240221,11870,11900,11960,11830,29260,347370510,00,0.00,N,5,-110,
20240220,11980,12060,12130,11910,33079,395936170,00,0.00,N,5,-80,
20240219,12060,12080,12220,12010,26511,320525800,00,0.00,N,5,-20,
20240216,12080,12100,12180,12000,40945,495008250,00,0.00,N,5,-20,
20240215,12100,12240,12300,12100,53016,645499800,00,0.00,N,5,-140,
20240214,12240,12140,12340,12000,115833,1413569690,00,0.00,N,5,-10,
20240213,12250,11820,13300,11820,947392,12001091260,00,0.00,N,2,430,
20240208,11820,12000,12020,11800,23639,280482710,00,0.00,N,5,-120,
20240207,11940,11800,12050,11790,30713,365927990,00,0.00,N,5,-40,
20240206,11980,11780,12290,11600,72782,870059600,00,0.00,N,2,210,
20240205,11770,11600,11810,11510,22880,267877880,00,0.00,N,2,230,
20240202,11540,11430,11600,11430,11052,127502990,00,0.00,N,2,100,
20240201,11440,11470,11600,11360,20716,236773220,00,0.00,N,5,-20,
20240131,11460,11540,11650,11440,24361,280577150,00,0.00,N,5,-170,
20240130,11630,11580,11680,11510,27658,320161280,00,0.00,N,2,50,
20240129,11580,11670,11780,11530,40564,471146050,00,0.00,N,5,-140,
20240126,11720,11550,11790,11520,34793,406393020,00,0.00,N,2,100,
20240125,11620,11570,12740,11350,583776,7137913670,00,0.00,N,2,130,
20240124,11490,11640,11640,11460,17602,202605610,00,0.00,N,5,-40,
20240123,11530,11400,11610,11350,10319,118700290,00,0.00,N,2,80,
20240122,11450,11730,11730,11430,21486,247105080,00,0.00,N,5,-200,
20240119,11650,11450,11750,11450,20001,232556810,00,0.00,N,2,210,
20240118,11440,11270,11580,11270,23175,264463080,00,0.00,N,2,70,
20240117,11370,11790,11870,11340,60841,701352430,00,0.00,N,5,-470,
20240116,11840,11950,12130,11800,25042,297905760,00,0.00,N,5,-220,
20240115,12060,12000,12120,11760,30234,362771270,00,0.00,N,2,60,
20240112,12000,12280,12360,11950,46244,560099690,00,0.00,N,5,-380,
20240111,12380,12470,12470,12270,27088,334908190,00,0.00,N,5,-20,
20240110,12400,12210,12400,12210,34891,429858660,00,0.00,N,2,80,
20240109,12320,12220,12330,12150,22292,273616180,00,0.00,N,2,100,
20240108,12220,12190,12240,12070,23843,290273250,00,0.00,N,2,30,
20240105,12190,12100,12390,12100,37604,459682810,00,0.00,N,2,70,
20240104,12120,12470,12480,12080,43243,526378810,00,0.00,N,5,-290,
20240103,12410,12280,12540,12170,46628,575172780,00,0.00,N,2,70,
20240102,12340,12270,12420,12180,27372,337343920,00,0.00,N,2,90,
20231228,12250,12030,12330,11940,39438,480295950,00,0.00,N,2,280,
20231227,11970,11930,12010,11900,29420,351116210,02,0.00,N,2,40,
20231226,11930,12010,12050,11900,24289,290393500,00,0.00,N,5,-110,
20231222,12040,12000,12040,11900,26934,322426160,00,0.00,N,2,120,
20231221,11920,12190,12190,11890,57742,693028400,00,0.00,N,5,-350,
20231220,12270,12190,12290,12170,32636,399020270,00,0.00,N,2,80,
20231219,12190,12160,12310,12150,40800,498141030,00,0.00,N,3,0,
20231218,12190,12240,12640,12150,73352,903319390,00,0.00,N,5,-40,
20231215,12230,12250,12520,12190,91592,1126412830,00,0.00,N,5,-130,
20231214,12360,12500,12720,12260,238651,2972798930,00,0.00,N,2,110,
20231213,12250,12580,13220,12190,743111,9435901090,00,0.00,N,5,-410,
20231212,12660,11650,14470,11570,4860121,65787500380,00,0.00,N,2,1040,
20231211,11620,11750,11750,11540,7813,90586240,00,0.00,N,5,-30,
20231208,11650,11640,11730,11510,9982,115718100,00,0.00,N,2,10,
20231207,11640,11700,11730,11600,9369,109282460,00,0.00,N,5,-10,
20231206,11650,11500,11650,11400,12418,143401260,00,0.00,N,2,150,
20231205,11500,11560,11760,11380,27041,313801830,00,0.00,N,5,-280,
20231204,11780,11670,11820,11500,26855,314431780,00,0.00,N,2,160,
20231201,11620,11370,11660,11320,27859,321071730,00,0.00,N,2,250,
20231130,11370,11250,11380,11250,9739,110473470,00,0.00,N,2,110,
20231129,11260,11290,11360,11200,21629,243968650,00,0.00,N,5,-30,
20231128,11290,11260,11460,11260,17576,198825830,00,0.00,N,5,-100,
20231127,11390,11460,11550,11270,15607,177324560,00,0.00,N,5,-50,
20231124,11440,11620,11620,11440,8616,99066990,00,0.00,N,5,-30,
20231123,11470,11660,11660,11460,7057,81294200,00,0.00,N,5,-100,
20231122,11570,11540,11580,11430,13430,154338580,00,0.00,N,3,0,
20231121,11570,11550,11670,11430,21462,247563750,00,0.00,N,2,130,
20231120,11440,11410,11520,11020,39603,450519660,00,0.00,N,2,60,
20231117,11380,11530,11680,11370,35549,407373870,00,0.00,N,5,-330,
20231116,11710,11280,12150,11280,208250,2458210710,00,0.00,N,2,430,
20231115,11280,11050,11340,11030,36791,412820120,00,0.00,N,2,260,
20231114,11020,10720,11210,10720,26708,293718310,00,0.00,N,2,290,
20231113,10730,10820,10870,10720,12841,138309750,00,0.00,N,5,-90,
20231110,10820,10810,11250,10790,26177,284430900,00,0.00,N,5,-150,
20231109,10970,11170,11270,10950,28416,313654430,00,0.00,N,5,-280,
20231108,11250,11330,11540,11080,38784,437286190,00,0.00,N,2,40,
20231107,11210,11210,11320,11060,35736,398701760,00,0.00,N,2,10,
20231106,11200,11300,11550,11060,100323,1130101360,00,0.00,N,2,50,
20231103,11150,11050,11170,10920,74446,824287070,00,0.00,N,2,100,
20231102,11050,11200,11240,10790,102853,1135201250,00,0.00,N,3,0,
20231101,11050,10840,12990,10840,1106708,13127688480,00,0.00,N,2,590,
20231031,10460,10730,10750,10460,15702,166359170,00,0.00,N,5,-240,
20231030,10700,10470,10700,10470,11834,125596760,00,0.00,N,2,130,
20231027,10570,10610,10830,10460,14109,149521560,00,0.00,N,5,-40,
20231026,10610,10720,10840,10560,11746,125030980,00,0.00,N,5,-390,
20231025,11000,11090,11220,10890,7822,86673650,00,0.00,N,2,110,
20231024,10890,10570,11080,10420,22168,235392020,00,0.00,N,2,280,
20231023,10610,10840,10850,10530,11500,123017350,00,0.00,N,5,-80,
20231020,10690,10530,10750,10330,24661,258972020,00,0.00,N,2,40,
20231019,10650,11040,11040,10610,14582,155588140,00,0.00,N,5,-390,
20231018,11040,11120,11250,10920,12053,133169900,00,0.00,N,5,-130,
20231017,11170,11000,11320,11000,7646,85155790,00,0.00,N,2,120,
20231016,11050,11110,11250,11030,8770,97375100,00,0.00,N,5,-60,
20231013,11110,11250,11380,11090,10031,111756530,00,0.00,N,5,-240,
20231012,11350,11140,11350,11140,4627,52035750,00,0.00,N,2,100,
20231011,11250,10720,11370,10720,31174,349031260,00,0.00,N,2,530,
20231010,10720,10810,10990,10620,10898,117821730,00,0.00,N,5,-90,
20231006,10810,10500,10810,10500,12987,139258930,00,0.00,N,2,230,
20231005,10580,10700,10800,10580,22640,242079480,00,0.00,N,5,-40,
20231004,10620,11120,11120,10600,40338,431529890,00,0.00,N,5,-500,
20230927,11120,10980,11550,10950,10114,112568840,00,0.00,N,2,120,
20230926,11000,11400,11400,11000,16089,178391140,00,0.00,N,5,-170,
20230925,11170,11070,11260,11070,13245,147960920,00,0.00,N,5,-50,
20230922,11220,11300,11300,11000,25569,285519580,00,0.00,N,5,-80,
20230921,11300,11570,11640,11280,63537,725216900,00,0.00,N,5,-370,
20230920,11670,11700,11900,11660,62572,736540040,00,0.00,N,5,-130,
20230919,11800,12000,12010,11780,46258,548271720,00,0.00,N,5,-200,
20230918,12000,12100,12200,11890,15931,191243720,00,0.00,N,5,-60,
20230915,12060,12350,12350,12060,65496,795632250,00,0.00,N,5,-150,
20230914,12210,12260,12260,12150,10365,126499030,00,0.00,N,2,20,
20230913,12190,12320,12440,12190,30248,371087000,00,0.00,N,5,-160,
20230912,12350,12600,13250,12330,92612,1176555830,00,0.00,N,5,-80,
20230911,12430,12430,12520,12360,7566,94158030,00,0.00,N,2,30,
20230908,12400,12490,12600,12320,14790,183811960,00,0.00,N,2,50,
20230907,12350,12510,12510,12290,26950,332864190,00,0.00,N,5,-160,
20230906,12510,12540,12740,12350,25658,319892570,00,0.00,N,5,-90,
20230905,12600,12540,12690,12540,9886,124357840,00,0.00,N,5,-30,
20230904,12630,12600,12690,12530,7999,100846240,00,0.00,N,5,-70,
20230901,12700,12690,12780,12660,19826,251771790,00,0.00,N,5,-90,
20230831,12790,12870,13090,12720,19685,252065690,00,0.00,N,5,-130,
20230830,12920,12980,13040,12860,18349,237878320,00,0.00,N,5,-20,
20230829,12940,12880,12970,12760,14841,191658980,00,0.00,N,2,110,
20230828,12830,12540,12840,12540,15698,200158120,00,0.00,N,2,240,
20230825,12590,12460,12700,12460,12011,151161670,00,0.00,N,5,-10,
20230824,12600,12510,12690,12510,11203,140987060,00,0.00,N,2,20,
20230823,12580,12550,12730,12430,12294,154914370,00,0.00,N,5,-20,
20230822,12600,12570,12860,12410,22122,279048580,00,0.00,N,5,-20,
20230821,12620,12430,12800,12430,24133,305560140,00,0.00,N,2,70,
20230818,12550,12650,12650,12480,26067,326834060,00,0.00,N,5,-100,
20230817,12650,13000,13100,12500,21932,276851450,00,0.00,N,5,-190,
20230816,12840,13180,13220,12810,33812,435843810,00,0.00,N,5,-340,
20230814,13180,13580,13580,13160,15795,208818110,00,0.00,N,5,-270,
20230811,13450,13280,13490,13230,15660,209850060,00,0.00,N,2,170,
20230810,13280,13240,13290,13040,23029,302144270,00,0.00,N,2,30,
20230809,13250,13340,13340,13030,10463,137960000,00,0.00,N,2,50,
20230808,13200,13490,13490,13190,23446,309953800,00,0.00,N,5,-200,
20230807,13400,13610,13610,13150,21013,279715980,00,0.00,N,5,-100,
20230804,13500,13390,13740,13390,12660,171240800,00,0.00,N,2,70,
20230803,13430,13770,13850,13300,41183,554312480,00,0.00,N,5,-210,
20230802,13640,13790,14170,13500,87345,1207843080,00,0.00,N,5,-120,
20230801,13760,13700,13940,13500,63836,877467750,00,0.00,N,2,220,
20230731,13540,13330,13640,13230,53626,721401450,00,0.00,N,2,160,
20230728,13380,12500,13410,12500,74424,977391280,00,0.00,N,2,930,
20230727,12450,12060,12600,12060,36715,457123210,00,0.00,N,2,250,
20230726,12200,13050,13140,12060,159830,1989644630,00,0.00,N,5,-960,
20230725,13160,13560,13590,13150,67883,903524510,00,0.00,N,5,-310,
20230724,13470,13910,14110,13390,117956,1605279700,00,0.00,N,5,-580,
20230721,14050,14050,14230,14050,53579,757549110,00,0.00,N,5,-80,
20230720,14130,14040,14250,14010,54086,764806170,00,0.00,N,2,90,
20230719,14040,14030,14250,13850,84851,1194294460,00,0.00,N,2,30,
20230718,14010,14390,14400,13810,141331,1984063050,00,0.00,N,5,-350,
20230717,14360,14450,14460,14120,98413,1405782360,00,0.00,N,5,-10,
20230714,14370,14630,14650,14290,119541,1720243790,00,0.00,N,5,-140,
20230713,14510,14730,15070,14470,186003,2735216290,00,0.00,N,5,-220,
20230712,14730,15600,15610,14730,395388,5989426920,00,0.00,N,5,-380,
20230711,15110,14920,15160,14610,359489,5413861750,00,0.00,N,2,10,
20230710,15100,15500,15750,14910,599460,9193449140,00,0.00,N,5,-370,
20230707,15470,16320,17150,15200,2425706,39652663670,00,0.00,N,5,-890,
20230706,16360,13400,17510,13150,6756204,111175742510,00,0.00,N,2,2890,
20230705,13470,13720,13720,13410,17926,242172130,00,0.00,N,5,-220,
20230704,13690,13730,13920,13620,10417,142961120,00,0.00,N,2,120,
20230703,13570,13620,13900,13550,22212,304721740,00,0.00,N,2,140,
20230630,13430,13500,13520,13170,12534,167241800,00,0.00,N,2,90,
20230629,13340,13950,13970,13340,30751,420090960,00,0.00,N,5,-640,
20230628,13980,13980,14000,13910,14480,201901310,00,0.00,N,5,-10,
20230627,13990,14120,14120,13900,13881,193673420,00,0.00,N,2,20,
20230626,13970,13960,14050,13870,26799,374169540,00,0.00,N,2,20,
20230623,13950,13880,14150,13790,31372,437879980,00,0.00,N,2,70,
20230622,13880,13860,13990,13810,14913,207019070,00,0.00,N,5,-20,
20230621,13900,14100,14100,13800,19185,266381310,00,0.00,N,5,-30,
20230620,13930,13800,14000,13770,31729,440387920,00,0.00,N,2,50,
20230619,13880,13990,14150,13840,46889,655768420,00,0.00,N,5,-60,
20230616,13940,13490,13940,13470,62061,854804790,00,0.00,N,2,450,
20230615,13490,13570,13660,13450,23960,323997260,00,0.00,N,5,-230,
20230614,13720,13620,13750,13340,45046,613633480,00,0.00,N,2,110,
20230613,13610,13480,13650,13480,17889,242390180,00,0.00,N,2,10,
20230612,13600,13510,13670,13370,38863,523766910,00,0.00,N,5,-20,
20230609,13620,13870,13870,13510,19717,268725700,00,0.00,N,5,-10,
20230608,13630,13710,13760,13300,23082,313112540,00,0.00,N,5,-90,
20230607,13720,13610,13780,13560,34080,466012390,00,0.00,N,2,70,
20230605,13650,13220,13800,13210,31858,430559360,00,0.00,N,2,390,
20230602,13260,13300,13310,13200,6025,79796320,00,0.00,N,2,10,
20230601,13250,13230,13480,13160,15593,208026920,00,0.00,N,5,-30,
20230531,13280,13340,13430,13100,20726,275948230,00,0.00,N,3,0,
20230530,13280,13310,13310,13130,7617,100583590,00,0.00,N,2,30,
20230526,13250,13400,13400,13100,14909,196358480,00,0.00,N,5,-90,
20230525,13340,13450,13450,13150,22496,298816560,00,0.00,N,5,-140,
20230524,13480,13290,13600,13170,41616,556812430,00,0.00,N,2,90,
20230523,13390,13160,13390,13120,11822,156203280,00,0.00,N,2,150,
20230522,13240,13140,13300,12900,15493,204382580,00,0.00,N,2,220,
20230519,13020,13110,13110,12960,6653,86571180,00,0.00,N,2,20,
20230518,13000,12980,13070,12960,7687,99928850,00,0.00,N,2,20,
20230517,12980,12970,13160,12840,7105,92410540,00,0.00,N,2,90,
20230516,12890,12820,13000,12820,13431,172916040,00,0.00,N,5,-100,
20230515,12990,13020,13020,12670,21894,279642200,00,0.00,N,5,-30,
20230512,13020,13300,13310,13000,19816,258912690,00,0.00,N,5,-320,
20230511,13340,13210,13390,12710,17015,224825590,00,0.00,N,2,130,
20230510,13210,13290,13450,13190,12691,168257270,00,0.00,N,5,-80,
20230509,13290,13460,13460,13150,14171,187613830,00,0.00,N,5,-120,
20230508,13410,13270,13440,13270,13800,184195470,00,0.00,N,2,120,
20230504,13290,13330,13410,13100,28985,383144000,00,0.00,N,5,-190,
20230503,13480,13350,13600,13310,10299,138752670,00,0.00,N,5,-40,
20230502,13520,13620,13830,12900,61165,818472250,00,0.00,N,5,-100,
20230428,13620,13940,14000,13500,31967,437774520,00,0.00,N,5,-360,
20230427,13980,13820,13990,13650,35975,495127120,00,0.00,N,2,60,
20230426,13920,14030,14200,13780,44306,619809080,00,0.00,N,5,-130,
20230425,14050,14200,14200,13700,61625,857557190,00,0.00,N,2,20,
20230424,14030,13900,14290,13680,103130,1447216940,00,0.00,N,2,450,
20230421,13580,13740,13740,13460,22882,311379370,00,0.00,N,5,-290,
20230420,13870,14220,14350,13800,42020,587996470,00,0.00,N,5,-190,
20230419,14060,14220,14450,14050,97683,1392579470,00,0.00,N,2,70,
20230418,13990,14190,14210,13860,43814,612851450,00,0.00,N,2,10,
20230417,13980,14250,14250,13860,60447,844973460,00,0.00,N,5,-50,
20230414,14030,14030,14300,13810,63433,889436940,00,0.00,N,2,80,
20230413,13950,13610,13990,13550,62242,861711360,00,0.00,N,2,320,
20230412,13630,13470,13630,13330,50672,685480840,00,0.00,N,2,300,
20230411,13330,13000,13360,12960,24133,319106820,00,0.00,N,2,230,
20230410,13100,13160,13250,13010,21591,282268690,00,0.00,N,5,-50,
20230407,13150,13080,13250,13080,14911,196127600,00,0.00,N,3,0,
20230406,13150,13370,13470,13030,30452,400200080,00,0.00,N,5,-210,
20230405,13360,13410,13480,13260,20347,271229890,00,0.00,N,5,-20,
20230404,13380,13160,13480,13160,37745,503076610,00,0.00,N,2,220,
20230403,13160,13150,13270,13110,21149,278816150,00,0.00,N,2,30,
20230331,13130,13500,13500,13100,25682,339394250,00,0.00,N,5,-370,
20230330,13500,13070,13500,13020,33670,445849650,00,0.00,N,2,430,
20230329,13070,13180,13180,12900,18117,234722410,00,0.00,N,2,50,
20230328,13020,12900,13100,12900,14096,183369830,00,0.00,N,2,120,
20230327,12900,13150,13150,12810,14427,186117410,00,0.00,N,5,-150,
20230324,13050,13050,13160,12940,12436,161814030,00,0.00,N,3,0,
20230323,13050,13100,13290,13010,17761,233456900,00,0.00,N,5,-100,
20230322,13150,13440,13440,13080,22130,292156570,00,0.00,N,5,-290,
20230321,13440,13110,13580,13080,26384,351248180,00,0.00,N,2,330,
20230320,13110,13000,13270,13000,13410,176641540,00,0.00,N,5,-80,
20230317,13190,12700,13190,12700,17424,225426100,00,0.00,N,2,560,
20230316,12630,12990,12990,12500,15624,197471530,00,0.00,N,5,-180,
20230315,12810,12660,13090,12660,16379,211403580,00,0.00,N,2,210,
20230314,12600,13070,13290,12530,58855,746111220,00,0.00,N,5,-680,
20230313,13280,13450,13530,13010,42010,554474400,00,0.00,N,5,-320,
20230310,13600,13970,14090,13450,109750,1505362090,00,0.00,N,5,-990,
20230309,14590,14840,14920,14400,148493,2178096780,00,0.00,N,5,-130,
20230308,14720,14460,14720,14250,100322,1454831760,00,0.00,N,2,210,
20230307,14510,14150,14520,13900,138530,1986045210,00,0.00,N,2,310,
20230306,14200,14250,14410,13980,91187,1293935380,00,0.00,N,5,-20,
20230303,14220,14030,14220,13650,76223,1072424170,00,0.00,N,2,180,
20230302,14040,13840,14300,13590,129110,1811048370,00,0.00,N,2,180,
20230228,13860,13570,13860,13510,30987,424950290,00,0.00,N,2,310,
20230227,13550,13060,13640,13010,36422,488143050,00,0.00,N,2,480,
20230224,13070,13500,13500,13030,25753,339833820,00,0.00,N,5,-350,
20230223,13420,13440,13600,13420,12052,162042350,00,0.00,N,5,-10,
20230222,13430,13560,13700,13430,26195,354740050,00,0.00,N,5,-310,
20230221,13740,13890,13900,13580,22997,316458940,00,0.00,N,5,-160,
20230220,13900,13840,14180,13610,144742,2019089130,00,0.00,N,2,450,
20230217,13450,13170,13450,12950,26899,357336160,00,0.00,N,2,260,
20230216,13190,12870,13280,12870,18992,249603900,00,0.00,N,2,330,
20230215,12860,13340,13480,12860,43202,565886330,00,0.00,N,5,-470,
20230214,13330,13390,13470,13310,25088,335467060,00,0.00,N,5,-50,
20230213,13380,13850,13850,13240,47743,640351030,00,0.00,N,5,-350,
20230210,13730,14320,14320,13710,54290,752788140,00,0.00,N,5,-590,
20230209,14320,13810,14350,13710,93756,1324444180,00,0.00,N,2,520,
20230208,13800,13890,13890,13710,31703,436639030,00,0.00,N,2,30,
20230207,13770,13760,14020,13750,30717,424705240,00,0.00,N,5,-50,
20230206,13820,14110,14110,13670,47328,654765470,00,0.00,N,5,-230,
20230203,14050,14080,14430,13990,119921,1703985750,00,0.00,N,2,30,
20230202,14020,14130,14130,13930,42410,594968750,00,0.00,N,2,10,
20230201,14010,14220,14220,13860,87248,1221136050,00,0.00,N,5,-200,
20230131,14210,13550,14400,13520,324930,4582519640,00,0.00,N,2,500,
20230130,13710,13470,13980,13310,298129,4085529970,00,0.00,N,2,400,
20230127,13310,13320,13430,13130,157102,2086308550,00,0.00,N,2,40,
20230126,13270,12450,15800,12450,1674246,23961774040,00,0.00,N,2,730,
20230125,12540,12470,12580,12470,12197,152915120,00,0.00,N,2,90,
20230120,12450,12700,12700,12400,15117,189201600,00,0.00,N,5,-50,
20230119,12500,12350,13000,12350,45343,576821300,00,0.00,N,3,0,
20230118,12500,12650,12700,12450,22695,285104250,00,0.00,N,5,-250,
20230117,12750,12650,12950,12600,26989,344279800,00,0.00,N,2,100,
20230116,12650,13450,13500,12650,67916,882217450,00,0.00,N,3,0,
20230113,12650,12950,12950,12650,24358,311263300,00,0.00,N,5,-200,
20230112,12850,12700,13000,12650,33862,432956850,00,0.00,N,2,100,
20230111,12750,12450,12750,12450,25729,325314200,00,0.00,N,2,300,
20230110,12450,12650,12650,12400,21270,265805950,00,0.00,N,5,-150,
20230109,12600,12400,12600,12300,27158,339245400,00,0.00,N,2,300,
20230106,12300,11750,12400,11750,23074,280699750,00,0.00,N,2,400,
20230105,11900,12100,12250,11900,15200,182792650,00,0.00,N,5,-150,
20230104,12050,11650,12150,11650,12751,152531150,00,0.00,N,2,150,
20230103,11900,11550,11900,11100,31544,364513350,00,0.00,N,2,250,
20230102,11650,12050,12200,11650,22273,263429350,00,0.00,N,5,-400,
20221229,12050,12550,12600,12000,20342,247136650,00,0.00,N,5,-500,
20221228,12550,12400,12650,12350,16455,206085850,02,0.00,N,2,150,
20221227,12400,12200,12550,12200,26927,333859450,00,0.00,N,2,50,
20221226,12350,12650,12850,12250,44041,547225150,00,0.00,N,5,-450,
20221223,12800,12950,12950,12400,43985,557416100,00,0.00,N,5,-300,
20221222,13100,13050,13400,13000,35221,462316750,00,0.00,N,2,100,
20221221,13000,13000,13100,12850,45694,592301900,00,0.00,N,2,250,
20221220,12750,13750,13900,12750,185861,2449203500,00,0.00,N,5,-1150,
20221219,13900,14200,14200,13850,30466,427101100,00,0.00,N,5,-300,
20221216,14200,14900,14950,13700,159013,2287586000,00,0.00,N,5,-1000,
20221215,15200,14950,15250,14800,48690,731592650,00,0.00,N,2,100,
20221214,15100,14900,15250,14650,40008,598287800,00,0.00,N,2,300,
20221213,14800,14600,15100,14600,36449,538774900,00,0.00,N,2,100,
20221212,14700,14750,14900,14600,33178,489295000,00,0.00,N,5,-250,
20221209,14950,14800,15100,14550,67675,1004388850,00,0.00,N,2,150,
20221208,14800,16200,16200,14600,194598,2933232150,00,0.00,N,5,-1250,
20221207,16050,15700,16250,15400,92967,1482280850,00,0.00,N,2,400,
20221206,15650,15500,16150,15450,77221,1224015400,00,0.00,N,3,0,
20221205,15650,15900,16650,15300,163936,2626591400,00,0.00,N,5,-100,
20221202,15750,16100,16100,15550,54060,855599950,00,0.00,N,5,-300,
20221201,16050,16050,16150,15750,66587,1065795850,00,0.00,N,3,0,
20221130,16050,15700,16100,15600,109986,1749855700,00,0.00,N,2,450,
20221129,15600,15300,15800,15300,76488,1191551750,00,0.00,N,2,200,
20221128,15400,16400,16400,15400,173177,2718808100,00,0.00,N,5,-1000,
20221125,16400,16150,16500,16150,144980,2369628600,00,0.00,N,2,200,
20221124,16200,16100,16800,15900,332622,5430989500,00,0.00,N,3,0,
20221123,16200,16050,16250,15750,205073,3289002550,00,0.00,N,5,-150,
20221122,16350,16250,16650,16000,286485,4685122300,00,0.00,N,5,-50,
20221121,16400,16850,18350,15900,1679372,28844012250,00,0.00,N,5,-500,
20221118,16900,17000,17250,16200,1633128,27469686500,00,0.00,N,5,-550,
20221117,17450,13650,17450,13200,3410622,56212958250,00,0.00,N,1,4000,
20221116,13450,13600,13650,13200,24501,326970200,00,0.00,N,3,0,
20221115,13450,13200,13450,13000,32064,424432550,00,0.00,N,2,200,
20221114,13250,13550,13600,13250,33603,449768550,00,0.00,N,5,-150,
20221111,13400,13400,13750,13200,66241,892398350,00,0.00,N,2,250,
20221110,13150,14150,14200,13150,167826,2305164650,00,0.00,N,5,-600,
20221109,13750,13100,13800,13050,168769,2299382250,00,0.00,N,2,700,
20221108,13050,13100,13150,12950,35830,467664700,00,0.00,N,5,-50,
20221107,13100,12900,13150,12850,32112,416406150,00,0.00,N,2,200,
20221104,12900,13150,13150,12750,43119,557285550,00,0.00,N,5,-350,
20221103,13250,13400,13400,13000,137752,1823347000,00,0.00,N,2,200,
20221102,13050,12850,13050,12650,126201,1671025800,00,0.00,N,5,-50,
20221101,13100,13150,13200,12650,135033,1742472000,00,0.00,N,5,-50,
20221031,13150,14600,14800,13150,570133,7911695850,00,0.00,N,2,200,
20221028,12950,13050,13250,12700,319852,4258537000,00,0.00,N,5,-250,
20221027,13200,11200,14550,11200,1437956,19628785800,00,0.00,N,2,2000,
20221026,11200,11350,11400,11200,4763,53661950,00,0.00,N,5,-150,
20221025,11350,11450,11500,11300,4090,46585800,00,0.00,N,5,-100,
20221024,11450,11400,12100,11300,49797,579400950,00,0.00,N,2,150,
20221021,11300,11600,11650,11300,6413,73117400,00,0.00,N,5,-450,
20221020,11750,11800,11800,11400,3565,41170300,00,0.00,N,2,150,
20221019,11600,11800,12000,11600,15715,186183700,00,0.00,N,2,100,
20221018,11500,11550,11650,11350,11447,131420650,00,0.00,N,2,100,
20221017,11400,11000,11400,11000,3118,34954900,00,0.00,N,3,0,
20221014,11400,11200,11450,11000,14473,162401950,00,0.00,N,2,400,
20221013,11000,11300,11500,10950,19371,215540350,00,0.00,N,5,-400,
20221012,11400,11350,11500,11150,13896,157007550,00,0.00,N,5,-100,
20221011,11500,12000,12000,11500,17839,207592100,00,0.00,N,5,-600,
20221007,12100,11950,12200,11900,12381,149112800,00,0.00,N,2,150,
20221006,11950,11850,12050,11850,7461,89292200,00,0.00,N,2,100,
20221005,11850,12350,12350,11700,11971,143593950,00,0.00,N,5,-250,
20221004,12100,11750,13500,11750,100774,1259801400,00,0.00,N,2,400,
20220930,11700,11500,11850,11350,14604,169101550,00,0.00,N,5,-150,
20220929,11850,11650,12400,11650,15308,183543350,00,0.00,N,2,350,
20220928,11500,12400,12500,11500,29733,352973250,00,0.00,N,5,-1100,
20220927,12600,12650,13100,12450,28592,361436050,00,0.00,N,5,-500,
20220926,13100,13750,13850,12950,20230,270290350,00,0.00,N,5,-950,
20220923,14050,14450,14600,14000,10200,144561650,00,0.00,N,5,-400,
20220922,14450,14750,14750,14300,6246,90399750,00,0.00,N,5,-300,
20220921,14750,14450,14750,14400,13071,190521450,00,0.00,N,2,250,
20220920,14500,14350,14650,14350,5267,76528750,00,0.00,N,3,0,
20220919,14500,14550,14650,14300,6397,92398200,00,0.00,N,5,-350,
20220916,14850,14050,14850,14050,31692,461560850,00,0.00,N,2,650,
20220915,14200,14200,14300,14050,7130,101060250,00,0.00,N,2,50,
20220914,14150,14250,14300,14000,8127,114824050,00,0.00,N,5,-250,
20220913,14400,14350,14500,14300,10093,145184450,00,0.00,N,2,100,
20220908,14300,14450,14600,14150,8616,123202050,00,0.00,N,5,-50,
20220907,14350,14550,14650,14050,16208,231707000,00,0.00,N,5,-350,
20220906,14700,14600,14800,14500,7549,110455500,00,0.00,N,2,200,
20220905,14500,14800,14800,14200,19838,287470450,00,0.00,N,5,-400,
20220902,14900,15000,15100,14750,11564,171784300,00,0.00,N,5,-100,
20220901,15000,15250,15450,14900,40300,611092050,00,0.00,N,5,-100,
20220831,15100,15200,15200,14900,11294,169435800,00,0.00,N,5,-100,
20220830,15200,14700,15200,14700,16857,252434050,00,0.00,N,2,500,
20220829,14700,14950,15100,14700,23409,348361300,00,0.00,N,5,-650,
20220826,15350,15350,15450,15200,44456,679346650,00,0.00,N,2,100,
20220825,15250,14950,16900,14800,588998,9423362800,00,0.00,N,2,350,
20220824,14900,14600,14900,14550,9611,141090550,00,0.00,N,2,350,
20220823,14550,14450,14750,14450,7749,112504050,00,0.00,N,5,-100,
20220822,14650,14450,14750,14300,18208,265729300,00,0.00,N,2,250,
20220819,14400,14950,14950,14400,27518,403502700,00,0.00,N,5,-550,
20220818,14950,15150,15150,14850,15492,231525750,00,0.00,N,5,-200,
20220817,15150,15400,15500,15150,15343,234383850,00,0.00,N,5,-450,
20220816,15600,15550,15750,15450,8306,129667800,00,0.00,N,2,50,
20220812,15550,15700,15750,15500,12262,191698950,00,0.00,N,5,-50,
20220811,15600,15400,15600,15250,15638,242453500,00,0.00,N,2,400,
20220810,15200,15500,15500,15150,6216,94722550,00,0.00,N,5,-300,
20220809,15500,15500,15600,15250,7071,109081200,00,0.00,N,3,0,
20220808,15500,15250,15700,15150,16948,262363100,00,0.00,N,2,200,
20220805,15300,15450,15550,15200,7956,122434050,00,0.00,N,5,-150,
20220804,15450,15250,15550,15200,22443,345528900,00,0.00,N,2,150,
20220803,15300,14950,15450,14900,35265,540277950,00,0.00,N,2,300,
20220802,15000,15100,15200,14900,7314,109792750,00,0.00,N,5,-250,
20220801,15250,15350,15350,15100,2866,43582150,00,0.00,N,3,0,
20220729,15250,15300,15350,15150,5170,78791600,00,0.00,N,2,150,
20220728,15100,15250,15300,15100,6372,96645400,00,0.00,N,3,0,
20220727,15100,15200,15250,15000,5740,86665450,00,0.00,N,5,-100,
20220726,15200,15250,15400,15000,17187,260099500,00,0.00,N,2,50,
20220725,15150,15150,15400,15100,9725,147844550,00,0.00,N,3,0,
20220722,15150,15600,15650,15150,24122,370824700,00,0.00,N,5,-400,
20220721,15550,15300,15600,15050,39022,601043800,00,0.00,N,2,250,
20220720,15300,15400,15650,15100,28474,436876300,00,0.00,N,2,50,
20220719,15250,15200,15600,15000,24406,371702000,00,0.00,N,2,50,
20220718,15200,14750,15300,14700,25645,386710450,00,0.00,N,2,600,
20220715,14600,14600,14900,14300,7752,112154050,00,0.00,N,3,0,
20220714,14600,14400,15000,14250,23337,341837550,00,0.00,N,3,0,
20220713,14600,14850,14850,14500,8071,118290300,00,0.00,N,5,-100,
20220712,14700,15150,15400,14600,19630,289987250,00,0.00,N,5,-800,
20220711,15500,15000,15500,15000,25034,379923900,00,0.00,N,2,400,
20220708,15100,15150,15700,15050,17267,265083700,00,0.00,N,2,50,
20220707,15050,15100,15200,14900,7181,107776450,00,0.00,N,2,100,
20220706,14950,15150,15200,14600,13496,202360200,00,0.00,N,5,-200,
20220705,15150,14850,15150,14700,7847,117617800,00,0.00,N,2,450,
20220704,14700,14700,14950,14400,14692,216134000,00,0.00,N,5,-50,
20220701,14750,15200,15400,14500,15580,231498100,00,0.00,N,5,-500,
20220630,15250,15650,15800,15250,10875,168522550,00,0.00,N,5,-600,
20220629,15850,16000,16400,15850,14925,238478300,00,0.00,N,5,-550,
20220628,16400,16100,16500,15750,26723,429265150,00,0.00,N,2,550,
20220627,15850,15700,16500,15500,65094,1042770750,00,0.00,N,2,550,
20220624,15300,14900,15500,14800,24808,377006800,00,0.00,N,2,400,
20220623,14900,14600,15650,14350,72735,1089175650,00,0.00,N,3,0,
20220622,14900,15300,15400,14750,37280,555468400,00,0.00,N,5,-400,
20220621,15300,15150,15650,15050,25800,395175200,00,0.00,N,5,-50,
20220620,15350,15500,16000,15050,81432,1265050500,00,0.00,N,2,200,
20220617,15150,13900,15150,13800,39135,572319000,00,0.00,N,2,800,
20220616,14350,14550,15350,14100,37557,555522850,00,0.00,N,5,-50,
20220615,14400,14900,15200,14300,46902,687439850,00,0.00,N,5,-800,
20220614,15200,15050,15550,14850,43916,664108950,00,0.00,N,5,-400,
20220613,15600,15950,16300,15600,36892,585013700,00,0.00,N,5,-750,
20220610,16350,16550,16750,16100,59525,972025400,00,0.00,N,5,-450,
20220609,16800,17000,17100,16650,28978,488073450,00,0.00,N,5,-350,
20220608,17150,17300,17300,17100,30078,517092750,00,0.00,N,5,-50,
20220607,17200,17200,17750,16850,59768,1027428850,00,0.00,N,3,0,
20220603,17200,17000,17800,16850,85350,1476639950,00,0.00,N,2,300,
20220602,16900,17000,17200,16800,19334,327825950,00,0.00,N,3,0,
20220531,16900,16900,17000,16800,20855,351806450,00,0.00,N,2,100,
20220530,16800,16600,16950,16600,24781,415444000,00,0.00,N,2,200,
20220527,16600,16700,16850,16500,22024,366775950,00,0.00,N,5,-50,
20220526,16650,16700,16850,16550,23642,394387200,00,0.00,N,2,50,
20220525,16600,16950,16950,16500,31317,522915250,00,0.00,N,5,-100,
20220524,16700,17200,17550,16700,90759,1560682200,00,0.00,N,5,-250,
20220523,16950,17100,17150,16900,39234,667818850,00,0.00,N,5,-100,
20220520,17050,17400,17400,17050,50867,873519450,00,0.00,N,5,-250,
20220519,17300,17350,17450,17150,92593,1597128950,00,0.00,N,5,-450,
20220518,17750,17900,17950,17300,114043,2006555600,00,0.00,N,3,0,
20220517,17750,17100,18350,17000,629547,11221005450,00,0.00,N,2,650,
20220516,17100,16950,18800,16600,1006421,18021130250,00,0.00,N,2,450,