KissMeData/036190/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,25100,25250,25600,24950,16651,418214650,00,0.00,N,5,-400,
20250227,25500,25450,25550,25250,8810,223213200,00,0.00,N,2,50,
20250226,25450,25550,25800,25300,9187,233958150,00,0.00,N,5,-100,
20250225,25550,25650,25900,25450,6593,169094400,00,0.00,N,5,-300,
20250224,25850,25500,26000,25450,10065,259210800,00,0.00,N,2,300,
20250221,25550,25300,25650,25200,6002,152706600,00,0.00,N,2,350,
20250220,25200,25100,25250,25000,4483,112791100,00,0.00,N,2,50,
20250219,25150,25100,25300,25000,9306,233430950,00,0.00,N,2,50,
20250218,25100,24750,25150,24650,9810,245224500,00,0.00,N,2,350,
20250217,24750,24850,25000,24500,8686,214872600,00,0.00,N,5,-50,
20250214,24800,24750,24950,24500,30796,762166850,00,0.00,N,2,50,
20250213,24750,24550,24900,24500,6065,149456300,00,0.00,N,2,200,
20250212,24550,25000,25000,24400,3466,85295650,00,0.00,N,3,0,
20250211,24550,24900,24900,24500,4708,115845200,00,0.00,N,5,-250,
20250210,24800,24900,24900,24550,5248,129329150,00,0.00,N,5,-100,
20250207,24900,25300,25300,24500,11054,272572700,00,0.00,N,5,-300,
20250206,25200,25000,25250,24850,5644,141267700,00,0.00,N,2,200,
20250205,25000,25050,25300,24800,5417,135550900,00,0.00,N,2,100,
20250204,24900,25050,25050,24700,3833,95197900,00,0.00,N,2,150,
20250203,24750,25100,25100,24700,5722,141985850,00,0.00,N,5,-350,
20250131,25100,25750,25800,25050,6907,175416100,00,0.00,N,5,-350,
20250124,25450,25450,25600,25200,5096,129841650,00,0.00,N,3,0,
20250123,25450,25950,25950,25350,4136,105427250,00,0.00,N,5,-200,
20250122,25650,25600,26050,25350,11087,285991100,00,0.00,N,2,50,
20250121,25600,25350,25650,25100,8874,224871200,00,0.00,N,2,350,
20250120,25250,25100,25300,25050,3269,82191600,00,0.00,N,2,200,
20250117,25050,25300,25600,25000,12654,318900500,00,0.00,N,3,0,
20250116,25050,25400,25400,25050,1749,44004400,00,0.00,N,2,100,
20250115,24950,25650,25650,24950,2988,74975500,00,0.00,N,5,-300,
20250114,25250,25200,25550,25000,3451,86758650,00,0.00,N,2,50,
20250113,25200,25400,25550,25000,5576,140603650,00,0.00,N,5,-200,
20250110,25400,24800,25800,24800,28709,731370000,00,0.00,N,2,600,
20250109,24800,24750,24900,24550,3149,77773800,00,0.00,N,2,50,
20250108,24750,24600,24800,24450,2946,72375400,00,0.00,N,2,100,
20250107,24650,24650,24700,24450,4169,102412000,00,0.00,N,2,200,
20250106,24450,24700,24700,24400,5485,134320150,00,0.00,N,5,-50,
20250103,24500,24650,24800,24500,4669,114828650,00,0.00,N,5,-100,
20250102,24600,24800,24800,24550,3657,89916900,00,0.00,N,2,50,
20241230,24550,24600,24800,24550,3202,78866750,00,0.00,N,5,-50,
20241227,24600,24700,25250,24400,12422,305519850,02,0.00,N,5,-850,
20241226,25450,25400,25700,25300,6935,176711700,00,0.00,N,2,100,
20241224,25350,25100,25550,25100,4417,111792500,00,0.00,N,2,100,
20241223,25250,25050,25350,25050,3309,83375250,00,0.00,N,3,0,
20241220,25250,25200,25300,24950,2496,62828650,00,0.00,N,2,150,
20241219,25100,24950,25100,24900,2805,70148450,00,0.00,N,3,0,
20241218,25100,25100,25150,24800,6533,163644050,00,0.00,N,2,100,
20241217,25000,25500,25500,24900,7559,189794100,00,0.00,N,5,-300,
20241216,25300,25600,25600,25150,3425,86769350,00,0.00,N,5,-150,
20241213,25450,25350,25450,25050,3115,79059000,00,0.00,N,2,100,
20241212,25350,25150,25350,25000,3806,95991850,00,0.00,N,2,300,
20241211,25050,24700,25350,24700,4447,111497850,00,0.00,N,2,350,
20241210,24700,24600,24800,24400,2219,54717200,00,0.00,N,2,400,
20241209,24300,25000,25000,23700,7136,173094000,00,0.00,N,5,-750,
20241206,25050,25050,25100,23900,31316,767841800,00,0.00,N,2,100,
20241205,24950,25350,25350,24800,19075,476375200,00,0.00,N,5,-250,
20241204,25200,25600,26300,24900,15447,388431150,00,0.00,N,5,-550,
20241203,25750,25200,26300,25050,16267,413994850,00,0.00,N,2,650,
20241202,25100,25300,25450,25000,11780,296536700,00,0.00,N,5,-300,
20241129,25400,25950,26000,25300,12431,316197200,00,0.00,N,5,-450,
20241128,25850,25650,25900,25550,2117,54533850,00,0.00,N,2,150,
20241127,25700,25500,25900,25500,7406,190074700,00,0.00,N,2,150,
20241126,25550,25700,25950,25500,5975,153301750,00,0.00,N,5,-100,
20241125,25650,25300,25800,25300,5374,137765300,00,0.00,N,2,350,
20241122,25300,25450,25600,25200,7373,187144900,00,0.00,N,2,300,
20241121,25000,25450,25450,24950,7895,198763950,00,0.00,N,5,-100,
20241120,25100,25100,25350,24950,5914,148659150,00,0.00,N,3,0,
20241119,25100,25000,25250,24800,10319,257593050,00,0.00,N,2,100,
20241118,25000,25550,25800,24800,30180,758902350,00,0.00,N,5,-450,
20241115,25450,26300,26300,24900,28443,719825900,00,0.00,N,5,-700,
20241114,26150,26500,26700,26150,13643,359822650,00,0.00,N,5,-850,
20241113,27000,27400,27700,26850,8216,222983300,00,0.00,N,5,-600,
20241112,27600,27850,27900,27050,3638,99954500,00,0.00,N,5,-300,
20241111,27900,28000,28150,27700,3646,101664150,00,0.00,N,5,-150,
20241108,28050,27500,28350,27500,14083,394788750,00,0.00,N,2,350,
20241107,27700,27600,27750,27400,3121,86071700,00,0.00,N,2,100,
20241106,27600,27700,27700,27350,4597,126362400,00,0.00,N,2,100,
20241105,27500,27950,27950,27450,1918,52897950,00,0.00,N,5,-150,
20241104,27650,27800,27800,27550,1641,45413950,00,0.00,N,5,-50,
20241101,27700,27400,27700,27250,3602,99103550,00,0.00,N,2,200,
20241031,27500,27350,27500,27250,3276,89686850,00,0.00,N,2,100,
20241030,27400,27200,27450,27200,1192,32551400,00,0.00,N,2,100,
20241029,27300,27450,27450,27200,1536,41931650,00,0.00,N,3,0,
20241028,27300,27000,27400,27000,1840,50025000,00,0.00,N,2,50,
20241025,27250,27500,27500,26950,3809,103288350,00,0.00,N,5,-100,
20241024,27350,27300,27850,27150,2460,67188350,00,0.00,N,2,50,
20241023,27300,27550,27800,27200,2332,63932450,00,0.00,N,5,-350,
20241022,27650,27950,27950,27300,4168,114764050,00,0.00,N,3,0,
20241021,27650,27850,28050,27550,6709,185730550,00,0.00,N,3,0,
20241018,27650,27800,27800,27350,2102,57948950,00,0.00,N,5,-100,
20241017,27750,27850,28150,27750,3833,107130250,00,0.00,N,2,50,
20241016,27700,27950,27950,27650,2755,76429350,00,0.00,N,5,-250,
20241015,27950,28400,28400,27400,4500,124710800,00,0.00,N,5,-200,
20241014,28150,27850,28250,27750,4949,138304800,00,0.00,N,2,50,
20241011,28100,27850,28250,27750,5713,160451700,00,0.00,N,2,250,
20241010,27850,27950,27950,27400,5426,150859950,00,0.00,N,2,50,
20241008,27800,27550,27950,27400,3187,88486200,00,0.00,N,2,300,
20241007,27500,27600,27900,27350,3532,97465400,00,0.00,N,5,-50,
20241004,27550,27200,27600,27050,2494,68199700,00,0.00,N,2,300,
20241002,27250,27350,27500,26950,2072,56472000,00,0.00,N,5,-100,
20240930,27350,27650,27750,27350,2391,65882450,00,0.00,N,5,-450,
20240927,27800,27700,27950,27600,2466,68578150,00,0.00,N,2,150,
20240926,27650,27500,28200,27500,3900,108425550,00,0.00,N,2,150,
20240925,27500,27700,27900,27300,3785,104419350,00,0.00,N,5,-200,
20240924,27700,27650,27900,27400,1840,50662100,00,0.00,N,2,100,
20240923,27600,27950,27950,27300,3721,102539950,00,0.00,N,2,300,
20240920,27300,27350,27600,27150,2539,69548700,00,0.00,N,3,0,
20240919,27300,27400,27800,26850,2737,74453400,00,0.00,N,5,-50,
20240913,27350,27800,27800,26100,7061,192181500,00,0.00,N,5,-400,
20240912,27750,26550,28450,26550,8133,221167300,00,0.00,N,2,1200,
20240911,26550,26700,26700,26400,1735,46044300,00,0.00,N,5,-150,
20240910,26700,26700,26950,26450,2467,65947750,00,0.00,N,3,0,
20240909,26700,26250,26850,26000,3722,98593700,00,0.00,N,2,350,
20240906,26350,26600,26750,25800,7057,184125050,00,0.00,N,2,150,
20240905,26200,26700,26950,26050,15969,422648950,00,0.00,N,5,-550,
20240904,26750,26950,27050,26600,10466,279735000,00,0.00,N,5,-400,
20240903,27150,27500,27500,27000,3734,101386600,00,0.00,N,5,-150,
20240902,27300,27800,27950,27100,5783,158217150,00,0.00,N,5,-550,
20240830,27850,28300,28300,27450,16281,451727150,00,0.00,N,5,-200,
20240829,28050,28250,28250,27900,2766,77489850,00,0.00,N,5,-200,
20240828,28250,28950,28950,28150,6686,189680050,00,0.00,N,5,-700,
20240827,28950,28550,28950,28050,5848,166555750,00,0.00,N,2,400,
20240826,28550,28350,28650,27850,7726,219653650,00,0.00,N,5,-100,
20240823,28650,28300,28650,27750,7624,214094050,00,0.00,N,2,350,
20240822,28300,29050,29100,28100,8721,248358150,00,0.00,N,5,-700,
20240821,29000,27700,33200,27300,66452,2006773750,00,0.00,N,2,1300,
20240820,27700,27350,27750,26900,16611,457539150,00,0.00,N,2,450,
20240819,27250,27250,27400,26700,16763,454160150,00,0.00,N,3,0,
20240816,27250,26550,27400,26100,45111,1207856550,00,0.00,N,2,1300,
20240814,25950,24850,27200,24600,171610,4397074900,00,0.00,N,2,1050,
20240813,24900,25050,25050,24550,1531,37984450,00,0.00,N,3,0,
20240812,24900,24700,25000,24700,690,17174200,00,0.00,N,2,200,
20240809,24700,24400,24800,24400,2759,67864650,00,0.00,N,2,300,
20240808,24400,24250,24750,24250,1568,38431700,00,0.00,N,3,0,
20240807,24400,24550,24800,24300,2167,53271150,00,0.00,N,2,100,
20240806,24300,23950,24500,23700,3180,77165650,00,0.00,N,2,650,
20240805,23650,25000,25450,23000,28616,692180850,00,0.00,N,5,-1500,
20240802,25150,25400,25650,25050,10150,255681250,00,0.00,N,5,-500,
20240801,25650,25550,25700,25500,1899,48609000,00,0.00,N,2,100,
20240731,25550,25500,25550,25350,2865,73001600,00,0.00,N,2,150,
20240730,25400,25500,25500,25250,2072,52483500,00,0.00,N,5,-100,
20240729,25500,25600,25600,25250,2416,61490750,00,0.00,N,5,-50,
20240726,25550,25350,25550,25100,4621,116943900,00,0.00,N,2,200,
20240725,25350,25600,25600,25200,3900,98705700,00,0.00,N,5,-300,
20240724,25650,25400,25750,25350,2200,56093500,00,0.00,N,2,250,
20240723,25400,25500,25700,25350,4075,103661600,00,0.00,N,5,-100,
20240722,25500,25800,26100,25500,7666,196457900,00,0.00,N,5,-250,
20240719,25750,26050,26050,25650,5660,145830450,00,0.00,N,5,-200,
20240718,25950,26650,27200,25850,31141,825963600,00,0.00,N,5,-100,
20240717,26050,25950,26150,25850,3731,97119250,00,0.00,N,2,100,
20240716,25950,26100,26100,25950,3181,82711350,00,0.00,N,5,-150,
20240715,26100,26000,26100,25750,3774,97870600,00,0.00,N,2,250,
20240712,25850,26200,26200,25800,3269,84635000,00,0.00,N,5,-250,
20240711,26100,26100,26150,25950,5452,142058600,00,0.00,N,3,0,
20240710,26100,26000,26200,25850,5757,149997650,00,0.00,N,2,150,
20240709,25950,25950,26000,25650,9395,242549750,00,0.00,N,2,100,
20240708,25850,25850,26150,25750,2625,68037400,00,0.00,N,3,0,
20240705,25850,25900,25900,25650,2434,62701900,00,0.00,N,2,50,
20240704,25800,25750,25950,25650,4648,119612400,00,0.00,N,5,-50,
20240703,25850,25950,26200,25750,10103,260949300,00,0.00,N,5,-100,
20240702,25950,26000,26050,25850,3846,99817450,00,0.00,N,5,-150,
20240701,26100,26000,26200,25900,4810,125625700,00,0.00,N,2,200,
20240628,25900,26000,26000,25800,1811,46870500,00,0.00,N,2,50,
20240627,25850,25900,26000,25700,5262,136125800,00,0.00,N,5,-50,
20240626,25900,26000,26000,25750,5897,152319700,00,0.00,N,3,0,
20240625,25900,26050,26050,25750,2680,69281750,00,0.00,N,2,50,
20240624,25850,26000,26300,25850,4589,119336100,00,0.00,N,5,-150,
20240621,26000,26000,26100,25850,2598,67567750,00,0.00,N,3,0,
20240620,26000,26000,26100,25800,3687,95548750,00,0.00,N,2,100,
20240619,25900,26200,26200,25850,4620,119880200,00,0.00,N,5,-150,
20240618,26050,25850,26100,25850,4135,107294100,00,0.00,N,2,50,
20240617,26000,26350,26350,25950,3992,104040100,00,0.00,N,5,-100,
20240614,26100,26350,26400,26000,7991,208973450,00,0.00,N,5,-100,
20240613,26200,26200,26550,26150,7727,202953450,00,0.00,N,3,0,
20240612,26200,26250,26500,26150,6720,176431300,00,0.00,N,5,-50,
20240611,26250,26300,26500,26150,6386,168365250,00,0.00,N,5,-250,
20240610,26500,26250,26600,26150,16218,426420300,00,0.00,N,2,250,
20240607,26250,26700,26700,26250,9331,246498250,00,0.00,N,5,-450,
20240605,26700,26800,26800,26500,6370,169409750,00,0.00,N,5,-100,
20240604,26800,26500,26900,26450,8226,219295100,00,0.00,N,5,-50,
20240603,26850,26850,26850,26450,15781,420883800,00,0.00,N,3,0,
20240531,26850,26950,27050,26650,8245,220878450,00,0.00,N,5,-100,
20240530,26950,27100,27150,26750,3955,106210500,00,0.00,N,5,-250,
20240529,27200,27600,27700,26750,25366,687145950,00,0.00,N,5,-400,
20240528,27600,27350,27950,26950,61095,1675518450,00,0.00,N,2,850,
20240527,26750,26350,28800,26100,123723,3350546800,00,0.00,N,2,750,
20240524,26000,25900,26200,25900,6419,166854800,00,0.00,N,3,0,
20240523,26000,26100,26250,25800,13206,343177450,00,0.00,N,2,50,
20240522,25950,26000,26350,25800,16613,431138150,00,0.00,N,5,-50,
20240521,26000,26250,26250,25800,16146,419206300,00,0.00,N,3,0,
20240520,26000,26800,26950,25950,40998,1079808900,00,0.00,N,5,-950,
20240517,26950,26800,27300,26800,15546,419688400,00,0.00,N,5,-100,
20240516,27050,27850,27850,26750,46727,1262833600,00,0.00,N,5,-1100,
20240514,28150,28150,28400,28000,10142,286025350,00,0.00,N,5,-50,
20240513,28200,27750,28350,27750,10825,304866450,00,0.00,N,2,500,
20240510,27700,28100,28150,27600,7962,221736200,00,0.00,N,5,-400,
20240509,28100,28300,28700,28000,13945,395721550,00,0.00,N,5,-150,
20240508,28250,27850,28350,27700,15198,427440550,00,0.00,N,2,350,
20240507,27900,27850,28050,27550,7651,212839250,00,0.00,N,2,100,
20240503,27800,27900,28150,27500,10773,299165450,00,0.00,N,5,-200,
20240502,28000,28000,28150,27800,8325,232653100,00,0.00,N,5,-100,
20240430,28100,27950,28300,27800,17450,489797950,00,0.00,N,2,300,
20240429,27800,27600,27850,27450,9782,270555450,00,0.00,N,2,150,
20240426,27650,27600,27800,27300,3413,94074100,00,0.00,N,2,50,
20240425,27600,27200,27750,27000,6468,177869950,00,0.00,N,2,350,
20240424,27250,27100,27300,26950,5055,137163050,00,0.00,N,2,300,
20240423,26950,27100,27300,26900,3302,89265550,00,0.00,N,5,-150,
20240422,27100,27000,27250,27000,3561,96471700,00,0.00,N,2,100,
20240419,27000,27200,27200,26900,7356,198553050,00,0.00,N,5,-100,
20240418,27100,27100,27200,26800,3527,95217450,00,0.00,N,2,50,
20240417,27050,27000,27300,26850,3425,92610600,00,0.00,N,2,200,
20240416,26850,27100,27450,26800,4843,131024200,00,0.00,N,5,-250,
20240415,27100,27250,27250,26750,3785,101890350,00,0.00,N,5,-200,
20240412,27300,27300,27500,26950,5026,136986300,00,0.00,N,2,200,
20240411,27100,27550,27600,27000,5877,159322800,00,0.00,N,5,-500,
20240409,27600,27800,27800,27100,5489,150308750,00,0.00,N,5,-100,
20240408,27700,27600,27750,27450,4354,120354200,00,0.00,N,2,200,
20240405,27500,27800,28100,27400,6271,173160400,00,0.00,N,5,-450,
20240404,27950,28000,28000,27500,6213,172232350,00,0.00,N,3,0,
20240403,27950,27350,28050,27150,8509,236270200,00,0.00,N,2,550,
20240402,27400,26850,27650,26650,6958,189450850,00,0.00,N,2,600,
20240401,26800,27300,27300,26800,11517,311702100,00,0.00,N,5,-350,
20240329,27150,27300,27450,26850,3963,107519100,00,0.00,N,5,-150,
20240328,27300,27050,27550,26750,3843,104636950,00,0.00,N,2,200,
20240327,27100,27100,27200,26700,5199,139877250,00,0.00,N,3,0,
20240326,27100,27250,27600,26800,10363,280235650,00,0.00,N,5,-400,
20240325,27500,28000,28000,27200,8716,239919950,00,0.00,N,5,-300,
20240322,27800,28000,28100,27650,7064,197140950,00,0.00,N,5,-250,
20240321,28050,28400,28400,27800,10703,300483200,00,0.00,N,5,-150,
20240320,28200,28400,28650,27900,18239,517190950,00,0.00,N,5,-200,
20240319,28400,28450,28500,28200,8628,244720100,00,0.00,N,5,-50,
20240318,28450,27900,28700,27850,19991,568413150,00,0.00,N,2,500,
20240315,27950,27900,28050,27800,9708,271250450,00,0.00,N,2,50,
20240314,27900,27850,28200,27500,10443,290343200,00,0.00,N,2,50,
20240313,27850,27900,27950,27350,7164,197505100,00,0.00,N,5,-50,
20240312,27900,27400,27900,27400,6576,181881650,00,0.00,N,2,300,
20240311,27600,27450,27750,27100,15699,431728400,00,0.00,N,3,0,
20240308,27600,27650,27800,27250,5959,164024050,00,0.00,N,5,-100,
20240307,27700,27200,27800,27100,22358,613295450,00,0.00,N,2,500,
20240306,27200,26800,27300,26700,14575,395546400,00,0.00,N,2,350,
20240305,26850,27200,27250,26850,5100,137767150,00,0.00,N,5,-350,
20240304,27200,27100,27350,26850,18065,489642100,00,0.00,N,2,750,
20240229,26450,26050,26500,26050,4893,129459850,00,0.00,N,2,400,
20240228,26050,26700,26700,26000,4820,126181450,00,0.00,N,5,-600,
20240227,26650,26750,26750,26350,4212,111685500,00,0.00,N,5,-100,
20240226,26750,26900,27000,26650,4218,113278250,00,0.00,N,5,-150,
20240223,26900,26600,27050,26500,14233,381526350,00,0.00,N,2,300,
20240222,26600,26450,26800,26200,5957,158050300,00,0.00,N,2,100,
20240221,26500,26800,26800,26300,1771,47182950,00,0.00,N,5,-300,
20240220,26800,26800,26850,26600,8252,221129000,00,0.00,N,2,150,
20240219,26650,26350,26800,26350,9741,260007400,00,0.00,N,2,250,
20240216,26400,26050,26700,25900,9722,255368700,00,0.00,N,2,350,
20240215,26050,26000,26250,25900,5601,145747250,00,0.00,N,2,150,
20240214,25900,26000,26000,25900,1981,51408650,00,0.00,N,5,-100,
20240213,26000,26250,26250,25900,5273,137048200,00,0.00,N,5,-150,
20240208,26150,26200,26450,26000,2676,70022450,00,0.00,N,5,-50,
20240207,26200,26450,26450,25950,4872,127344500,00,0.00,N,5,-250,
20240206,26450,26250,26450,26050,3882,102144050,00,0.00,N,3,0,
20240205,26450,26400,26500,26100,12237,323142500,00,0.00,N,3,0,
20240202,26450,26250,26550,26050,11273,297191250,00,0.00,N,2,350,
20240201,26100,25500,26300,25400,10523,272790400,00,0.00,N,2,550,
20240131,25550,25500,25600,25300,2059,52579850,00,0.00,N,2,50,
20240130,25500,25100,25550,25100,2956,75199000,00,0.00,N,2,250,
20240129,25250,25200,25550,25100,3741,94605800,00,0.00,N,2,50,
20240126,25200,25100,25200,25050,1205,30268550,00,0.00,N,2,150,
20240125,25050,25050,25050,24900,2385,59554800,00,0.00,N,3,0,
20240124,25050,25000,25100,24900,2853,71260650,00,0.00,N,5,-50,
20240123,25100,25000,25100,24900,2281,57055350,00,0.00,N,2,100,
20240122,25000,24900,25050,24800,1859,46346100,00,0.00,N,2,50,
20240119,24950,25000,25300,24800,4244,106122050,00,0.00,N,5,-100,
20240118,25050,25000,25150,24900,1897,47383350,00,0.00,N,2,150,
20240117,24900,25300,25350,24900,5469,136742950,00,0.00,N,5,-400,
20240116,25300,25400,25500,25000,11869,298524400,00,0.00,N,5,-200,
20240115,25500,25550,25550,25350,2327,59241150,00,0.00,N,5,-50,
20240112,25550,25700,25700,25350,4128,105257850,00,0.00,N,5,-50,
20240111,25600,25900,25900,25500,1526,39062150,00,0.00,N,5,-50,
20240110,25650,25500,25700,25500,1658,42413350,00,0.00,N,3,0,
20240109,25650,25800,25800,25500,1761,45073700,00,0.00,N,3,0,
20240108,25650,25850,25850,25450,2856,73090050,00,0.00,N,3,0,
20240105,25650,26350,26350,25600,1940,49869400,00,0.00,N,5,-100,
20240104,25750,25800,25850,25600,5036,129379450,00,0.00,N,5,-100,
20240103,25850,26150,26150,25750,7148,184768250,00,0.00,N,5,-200,
20240102,26050,26100,26150,25900,2117,55119950,00,0.00,N,5,-50,
20231228,26100,25800,26100,25750,4628,119829700,00,0.00,N,2,200,
20231227,25900,26300,26300,25700,14463,374248600,02,0.00,N,5,-1000,
20231226,26900,26750,26950,26700,13168,353257550,00,0.00,N,2,200,
20231222,26700,26750,26850,26600,4139,110502750,00,0.00,N,2,100,
20231221,26600,26500,26700,26400,1903,50522800,00,0.00,N,2,100,
20231220,26500,26450,26700,26400,5407,143755450,00,0.00,N,2,150,
20231219,26350,26300,26700,26300,2270,59858700,00,0.00,N,3,0,
20231218,26350,26550,26600,26300,8487,224885250,00,0.00,N,5,-200,
20231215,26550,26400,26700,26400,4431,117475300,00,0.00,N,3,0,
20231214,26550,26450,26550,26350,1684,44522300,00,0.00,N,2,150,
20231213,26400,26500,26700,26400,2415,64055900,00,0.00,N,5,-250,
20231212,26650,26850,26850,26500,1547,41174000,00,0.00,N,5,-50,
20231211,26700,26950,26950,26600,1514,40390950,00,0.00,N,5,-100,
20231208,26800,26800,26800,26650,1956,52218600,00,0.00,N,3,0,
20231207,26800,26900,26900,26600,2198,58622250,00,0.00,N,5,-50,
20231206,26850,26600,26850,26600,1682,44916350,00,0.00,N,2,300,
20231205,26550,27050,27050,26450,2992,79713000,00,0.00,N,5,-500,
20231204,27050,26900,27100,26600,3413,91296900,00,0.00,N,2,200,
20231201,26850,26650,26900,26450,1699,45207850,00,0.00,N,2,200,
20231130,26650,26800,26800,26500,1997,53066400,00,0.00,N,5,-150,
20231129,26800,26900,27100,26500,2029,54039300,00,0.00,N,2,100,
20231128,26700,26900,26900,26550,5504,146841000,00,0.00,N,5,-200,
20231127,26900,27000,27000,26650,2307,61661650,00,0.00,N,5,-100,
20231124,27000,26850,27200,26800,1696,45629050,00,0.00,N,5,-50,
20231123,27050,27050,27050,26800,2203,59219000,00,0.00,N,2,100,
20231122,26950,26900,26950,26550,1503,40186300,00,0.00,N,2,150,
20231121,26800,26500,27000,26500,7897,211465900,00,0.00,N,2,250,
20231120,26550,26700,26700,26400,4733,125314350,00,0.00,N,2,100,
20231117,26450,26550,26700,26400,2820,74967850,00,0.00,N,5,-100,
20231116,26550,26700,26700,26350,4180,110642900,00,0.00,N,5,-150,
20231115,26700,26450,26800,26400,5185,137866450,00,0.00,N,2,400,
20231114,26300,26450,26450,26150,10396,272971350,00,0.00,N,2,100,
20231113,26200,26350,26350,25950,2284,59686400,00,0.00,N,5,-100,
20231110,26300,26300,26300,26050,2460,64403150,00,0.00,N,2,50,
20231109,26250,26000,26250,25950,3466,90493900,00,0.00,N,2,250,
20231108,26000,25950,26050,25900,1527,39645600,00,0.00,N,2,50,
20231107,25950,26200,26200,25850,3120,80931600,00,0.00,N,5,-250,
20231106,26200,26350,26450,25950,5959,155598650,00,0.00,N,3,0,
20231103,26200,26100,26200,25850,1084,28332450,00,0.00,N,2,100,
20231102,26100,25950,26150,25850,5095,132281000,00,0.00,N,2,150,
20231101,25950,26100,26150,25650,2465,63505150,00,0.00,N,2,150,
20231031,25800,25900,25900,25650,2121,54580950,00,0.00,N,5,-100,
20231030,25900,26100,26100,25650,1892,48855150,00,0.00,N,3,0,
20231027,25900,26150,26250,25650,1627,42090750,00,0.00,N,2,150,
20231026,25750,26300,26300,25600,8863,228520450,00,0.00,N,5,-550,
20231025,26300,26300,26350,26000,842,22079350,00,0.00,N,2,100,
20231024,26200,26300,26300,25950,960,25061600,00,0.00,N,3,0,
20231023,26200,25750,26200,25750,915,23770250,00,0.00,N,2,100,
20231020,26100,26250,26250,25800,3114,80730800,00,0.00,N,5,-100,
20231019,26200,26100,26400,25850,3566,92621900,00,0.00,N,2,100,
20231018,26100,26250,26250,26050,5337,139168150,00,0.00,N,5,-150,
20231017,26250,26150,26250,26050,2730,71319600,00,0.00,N,2,50,
20231016,26200,26200,26250,26000,2474,64664500,00,0.00,N,3,0,
20231013,26200,26800,26800,25950,4555,118959950,00,0.00,N,5,-100,
20231012,26300,26450,26450,26050,4004,104930100,00,0.00,N,2,50,
20231011,26250,26200,26350,26000,2475,64880800,00,0.00,N,2,300,
20231010,25950,26350,26400,25900,8372,218918300,00,0.00,N,5,-400,
20231006,26350,26550,26600,26200,4291,112886950,00,0.00,N,5,-200,
20231005,26550,26600,26600,26250,5104,134479400,00,0.00,N,5,-50,
20231004,26600,27300,27300,26500,6601,176109250,00,0.00,N,5,-700,
20230927,27300,27000,27300,26700,1923,52002800,00,0.00,N,2,50,
20230926,27250,26950,27250,26750,2270,61011100,00,0.00,N,3,0,
20230925,27250,27350,27350,26850,2473,66631650,00,0.00,N,3,0,
20230922,27250,27200,27250,26850,5957,160527300,00,0.00,N,2,50,
20230921,27200,27100,27250,27000,3571,96710750,00,0.00,N,5,-50,
20230920,27250,27550,27600,27000,7844,213428800,00,0.00,N,5,-300,
20230919,27550,27800,27800,27450,3096,85247850,00,0.00,N,2,50,
20230918,27500,27400,27700,27350,3685,101521900,00,0.00,N,2,150,
20230915,27350,27300,27450,27150,4848,132354650,00,0.00,N,2,50,
20230914,27300,27050,27400,27050,4658,126731050,00,0.00,N,2,250,
20230913,27050,27100,27250,26950,4426,119731650,00,0.00,N,5,-200,
20230912,27250,27350,27650,27150,7710,210386100,00,0.00,N,3,0,
20230911,27250,27100,27650,26850,20821,564819350,00,0.00,N,2,400,
20230908,26850,26850,27050,26650,14343,383370100,00,0.00,N,3,0,
20230907,26850,27300,27400,26750,15254,410706850,00,0.00,N,5,-500,
20230906,27350,27700,27700,27350,12147,333367600,00,0.00,N,5,-250,
20230905,27600,28800,28800,27500,21775,605309850,00,0.00,N,5,-1050,
20230904,28650,28550,28750,28400,2263,64591550,00,0.00,N,2,100,
20230901,28550,28600,28850,28400,2999,85996600,00,0.00,N,5,-50,
20230831,28600,28400,29050,28400,2665,76295000,00,0.00,N,3,0,
20230830,28600,28550,29200,28350,13360,382791700,00,0.00,N,2,550,
20230829,28050,27900,28100,27900,14843,414538200,00,0.00,N,2,150,
20230828,27900,28300,28350,27900,13074,366319500,00,0.00,N,5,-450,
20230825,28350,28100,28350,27800,6045,168374550,00,0.00,N,2,250,
20230824,28100,28100,28200,28000,4628,130252900,00,0.00,N,5,-100,
20230823,28200,28350,28350,28100,13748,386999350,00,0.00,N,5,-200,
20230822,28400,28650,28650,28100,5452,153868200,00,0.00,N,5,-250,
20230821,28650,28850,28850,28350,4383,124988950,00,0.00,N,5,-100,
20230818,28750,28850,28850,28100,4088,116510550,00,0.00,N,5,-100,
20230817,28850,28750,28950,28500,2531,72609550,00,0.00,N,2,100,
20230816,28750,29300,29350,28750,3955,114380100,00,0.00,N,5,-600,
20230814,29350,29550,29750,29200,3821,112121750,00,0.00,N,5,-450,
20230811,29800,29800,29900,29650,1765,52548950,00,0.00,N,2,150,
20230810,29650,29650,29750,29500,802,23801050,00,0.00,N,2,150,
20230809,29500,29500,29700,29400,1201,35456100,00,0.00,N,5,-50,
20230808,29550,29250,29550,29250,563,16552650,00,0.00,N,3,0,
20230807,29550,29350,29700,29150,1140,33561750,00,0.00,N,2,200,
20230804,29350,29650,29700,29250,606,17835300,00,0.00,N,5,-250,
20230803,29600,30000,30000,28750,3326,97502300,00,0.00,N,5,-400,
20230802,30000,30000,30000,29700,1058,31586500,00,0.00,N,3,0,
20230801,30000,30050,30150,29750,918,27435250,00,0.00,N,5,-50,
20230731,30050,30150,30150,29850,1262,37865000,00,0.00,N,5,-100,
20230728,30150,29800,30150,29250,1110,33186850,00,0.00,N,2,300,
20230727,29850,28750,30300,28750,3725,109717600,00,0.00,N,2,1100,
20230726,28750,29300,29600,28700,3876,112236800,00,0.00,N,5,-950,
20230725,29700,29700,29700,29150,3862,113388350,00,0.00,N,3,0,
20230724,29700,30000,30000,29500,2143,63548600,00,0.00,N,5,-300,
20230721,30000,30300,30300,29850,1966,59142350,00,0.00,N,5,-300,
20230720,30300,30250,30300,29850,3779,113530900,00,0.00,N,2,50,
20230719,30250,30350,30400,30150,2175,65888600,00,0.00,N,5,-150,
20230718,30400,30400,30650,30300,1217,36992550,00,0.00,N,5,-250,
20230717,30650,30800,30950,30450,2175,66748750,00,0.00,N,5,-250,
20230714,30900,30900,31000,30350,3713,113315800,00,0.00,N,3,0,
20230713,30900,30700,31000,30500,2507,76935900,00,0.00,N,2,200,
20230712,30700,30500,30850,30400,2317,70790900,00,0.00,N,2,300,
20230711,30400,30900,30950,30200,7214,220261700,00,0.00,N,5,-500,
20230710,30900,30550,31050,30550,1529,47166350,00,0.00,N,5,-100,
20230707,31000,30500,31000,30400,2176,66658450,00,0.00,N,2,200,
20230706,30800,30900,30950,30350,4195,128075650,00,0.00,N,5,-200,
20230705,31000,30950,31000,30700,1306,40245650,00,0.00,N,2,50,
20230704,30950,30850,31000,30350,1830,56284100,00,0.00,N,5,-50,
20230703,31000,30700,31050,30200,4237,129757900,00,0.00,N,2,300,
20230630,30700,30600,30900,30400,698,21386150,00,0.00,N,5,-50,
20230629,30750,30400,31050,30400,4334,133385950,00,0.00,N,2,150,
20230628,30600,30550,30750,30000,2644,80455550,00,0.00,N,2,50,
20230627,30550,30600,30750,30150,2006,61069000,00,0.00,N,5,-50,
20230626,30600,30450,30600,30050,1887,57083400,00,0.00,N,2,150,
20230623,30450,30900,30950,30200,3175,96677000,00,0.00,N,5,-450,
20230622,30900,30750,31000,30150,3328,101380850,00,0.00,N,2,150,
20230621,30750,30850,31300,30500,3393,104165500,00,0.00,N,5,-450,
20230620,31200,30900,31200,30750,3264,101432400,00,0.00,N,2,300,
20230619,30900,30900,30900,30650,736,22648400,00,0.00,N,2,300,
20230616,30600,30900,30900,30050,2212,67583500,00,0.00,N,2,50,
20230615,30550,30600,30800,30000,5525,167329300,00,0.00,N,5,-200,
20230614,30750,30750,31100,30450,4737,145324550,00,0.00,N,5,-200,
20230613,30950,31100,31100,30650,6138,189257500,00,0.00,N,5,-100,
20230612,31050,31000,31050,30250,7482,228771950,00,0.00,N,2,50,
20230609,31000,30950,31250,30750,2192,67920800,00,0.00,N,2,50,
20230608,30950,30900,31350,30600,2131,66057800,00,0.00,N,3,0,
20230607,30950,31250,31250,30800,4734,146850500,00,0.00,N,5,-300,
20230605,31250,31700,31700,31000,2887,90185050,00,0.00,N,5,-400,
20230602,31650,30800,31650,30550,2429,75720500,00,0.00,N,2,850,
20230601,30800,30350,30800,30250,6536,199661000,00,0.00,N,2,100,
20230531,30700,31150,31200,30300,5664,173288250,00,0.00,N,5,-450,
20230530,31150,31550,31550,30500,8538,264359650,00,0.00,N,5,-400,
20230526,31550,31450,31900,31100,2112,66324500,00,0.00,N,5,-200,
20230525,31750,31900,31900,31450,1425,45099800,00,0.00,N,3,0,
20230524,31750,31750,31850,31350,2935,92918150,00,0.00,N,3,0,
20230523,31750,32000,32000,31250,5075,160072850,00,0.00,N,5,-250,
20230522,32000,32300,32300,31250,5593,178357700,00,0.00,N,5,-200,
20230519,32200,32300,32350,30400,7426,236876250,00,0.00,N,3,0,
20230518,32200,31950,32350,31850,8832,283687900,00,0.00,N,2,250,
20230517,31950,31450,32300,31250,17386,556053400,00,0.00,N,2,550,
20230516,31400,31250,31400,30600,5834,180803650,00,0.00,N,3,0,
20230515,31400,31300,31500,30400,10512,325103750,00,0.00,N,2,100,
20230512,31300,30100,31400,29750,8528,263689750,00,0.00,N,2,1300,
20230511,30000,29850,30000,29600,663,19771400,00,0.00,N,2,250,
20230510,29750,29950,30050,29500,3056,91440000,00,0.00,N,5,-250,
20230509,30000,29700,30000,29450,901,26663250,00,0.00,N,2,100,
20230508,29900,29550,30150,29400,1472,43705500,00,0.00,N,2,50,
20230504,29850,29950,30200,29500,1658,49404850,00,0.00,N,2,50,
20230503,29800,29650,29850,29250,2086,61630000,00,0.00,N,2,150,
20230502,29650,29600,29800,29450,732,21670500,00,0.00,N,5,-200,
20230428,29850,29600,29850,29400,363,10733800,00,0.00,N,2,250,
20230427,29600,29800,29800,29350,1011,29869400,00,0.00,N,5,-200,
20230426,29800,29750,29800,29250,828,24352550,00,0.00,N,2,50,
20230425,29750,29900,29900,29550,2809,83375700,00,0.00,N,5,-200,
20230424,29950,30250,30250,29400,6823,202396300,00,0.00,N,5,-450,
20230421,30400,30300,30400,29850,2092,62793850,00,0.00,N,2,100,
20230420,30300,30700,30700,30100,1643,50001200,00,0.00,N,5,-150,
20230419,30450,30300,30450,30000,2178,66002550,00,0.00,N,2,250,
20230418,30200,30150,30300,29900,4063,121911200,00,0.00,N,2,50,
20230417,30150,29800,30300,29500,7256,217335100,00,0.00,N,2,500,
20230414,29650,29600,29700,29400,2247,66601300,00,0.00,N,2,50,
20230413,29600,29350,29750,29200,2150,63248450,00,0.00,N,2,150,
20230412,29450,29050,29850,29050,5069,150295000,00,0.00,N,2,300,
20230411,29150,28600,29600,28600,1696,49193150,00,0.00,N,2,550,
20230410,28600,29550,29550,28600,2596,75008200,00,0.00,N,5,-700,
20230407,29300,29300,29650,29050,2925,85570300,00,0.00,N,3,0,
20230406,29300,28950,29650,28900,4227,123919300,00,0.00,N,2,50,
20230405,29250,29500,29500,29000,1708,49845550,00,0.00,N,5,-300,
20230404,29550,29500,29550,29300,1879,55433700,00,0.00,N,3,0,
20230403,29550,29500,29650,28900,5841,171167350,00,0.00,N,2,150,
20230331,29400,28950,29400,28600,3329,96489750,00,0.00,N,2,450,
20230330,28950,28750,28950,28600,1108,31785200,00,0.00,N,2,250,
20230329,28700,28350,28700,28300,690,19620450,00,0.00,N,2,350,
20230328,28350,28100,28350,27950,2325,65325150,00,0.00,N,2,350,
20230327,28000,27850,28250,27750,1349,37644300,00,0.00,N,3,0,
20230324,28000,27950,28350,27800,1330,37212650,00,0.00,N,2,50,
20230323,27950,28300,28300,27800,3197,89471600,00,0.00,N,5,-350,
20230322,28300,28500,28500,28100,1835,51861150,00,0.00,N,5,-100,
20230321,28400,28300,28450,28250,2376,67421100,00,0.00,N,2,100,
20230320,28300,28300,28500,28000,3009,84786500,00,0.00,N,3,0,
20230317,28300,28300,28500,28000,2228,62815100,00,0.00,N,3,0,
20230316,28300,28500,28500,27950,2579,72522900,00,0.00,N,3,0,
20230315,28300,28350,28500,28000,5551,156529050,00,0.00,N,2,50,
20230314,28250,29000,29000,28250,5795,164948800,00,0.00,N,5,-750,
20230313,29000,29300,29300,28600,4867,140249250,00,0.00,N,5,-450,
20230310,29450,29550,29850,29200,8481,250693950,00,0.00,N,5,-250,
20230309,29700,29300,30000,29300,10284,306084250,00,0.00,N,2,300,
20230308,29400,28650,29550,28650,8573,249608950,00,0.00,N,2,550,
20230307,28850,28900,28900,28700,2908,83887250,00,0.00,N,5,-50,
20230306,28900,28850,28950,28650,2652,76385100,00,0.00,N,2,50,
20230303,28850,28650,28900,28650,1616,46499850,00,0.00,N,2,150,
20230302,28700,28550,29150,28550,11427,328660850,00,0.00,N,2,50,
20230228,28650,28550,28950,28550,2306,66010150,00,0.00,N,2,100,
20230227,28550,28600,28800,28450,1832,52318650,00,0.00,N,5,-250,
20230224,28800,29250,29250,28650,2715,78332500,00,0.00,N,5,-250,
20230223,29050,29000,29250,28900,2399,69679450,00,0.00,N,5,-50,
20230222,29100,29350,29350,29050,2001,58402450,00,0.00,N,5,-200,
20230221,29300,28850,29400,28850,1820,53184250,00,0.00,N,2,300,
20230220,29000,28700,29000,28600,2380,68476800,00,0.00,N,2,50,
20230217,28950,29200,29250,28650,2161,62654600,00,0.00,N,5,-150,
20230216,29100,29100,29250,29000,656,19126450,00,0.00,N,3,0,
20230215,29100,29450,29450,29000,1517,44150750,00,0.00,N,5,-250,
20230214,29350,29350,29600,29100,1994,58398600,00,0.00,N,3,0,
20230213,29350,29350,29500,29200,5045,147764650,00,0.00,N,3,0,
20230210,29350,29750,29750,29200,820,24058500,00,0.00,N,5,-100,
20230209,29450,29700,29700,29350,284,8381750,00,0.00,N,5,-250,
20230208,29700,29900,29950,29450,1294,38355050,00,0.00,N,5,-50,
20230207,29750,29650,30000,29300,2724,80919850,00,0.00,N,2,100,
20230206,29650,29600,29700,29250,2588,76498750,00,0.00,N,2,50,
20230203,29600,29600,29850,29400,3770,111870700,00,0.00,N,5,-50,
20230202,29650,29250,29700,29200,3582,105501200,00,0.00,N,2,400,
20230201,29250,29050,29450,29000,2168,63380800,00,0.00,N,2,200,
20230131,29050,29500,29500,28950,1757,51101500,00,0.00,N,5,-450,
20230130,29500,29500,29750,29400,1394,41065450,00,0.00,N,5,-100,
20230127,29600,29400,29750,29250,3306,97547650,00,0.00,N,5,-100,
20230126,29700,29600,29800,29200,1245,36885250,00,0.00,N,5,-100,
20230125,29800,29750,29800,29400,3779,111869650,00,0.00,N,2,50,
20230120,29750,29800,29800,29250,3801,112441750,00,0.00,N,2,250,
20230119,29500,28900,29750,28850,4284,126047050,00,0.00,N,2,300,
20230118,29200,28500,29200,28500,3841,110609350,00,0.00,N,2,450,
20230117,28750,28500,29000,28500,2604,74724450,00,0.00,N,2,50,
20230116,28700,28900,29100,28500,3100,89405700,00,0.00,N,5,-300,
20230113,29000,28500,29050,28500,4713,136203200,00,0.00,N,2,500,
20230112,28500,28200,28600,28200,3865,110015350,00,0.00,N,2,350,
20230111,28150,28300,28350,27800,2010,56188350,00,0.00,N,3,0,
20230110,28150,28200,28350,28100,1789,50445050,00,0.00,N,5,-50,
20230109,28200,28200,28300,28000,1401,39507250,00,0.00,N,3,0,
20230106,28200,27950,28300,27550,4110,114588250,00,0.00,N,3,0,
20230105,28200,28200,28200,28000,546,15357650,00,0.00,N,3,0,
20230104,28200,28150,28200,27750,2896,81015200,00,0.00,N,5,-50,
20230103,28250,28100,28250,27000,6764,186728750,00,0.00,N,2,250,
20230102,28000,28700,28700,28000,4833,136090100,00,0.00,N,5,-750,
20221229,28750,28600,29000,28500,16039,462789550,00,0.00,N,3,0,
20221228,28750,28450,28750,28250,6746,191670050,02,0.00,N,5,-100,
20221227,28850,28550,28850,28550,3929,113026950,00,0.00,N,2,250,
20221226,28600,28550,28600,28200,5855,166304150,00,0.00,N,3,0,
20221223,28600,28700,28700,28350,2286,65036450,00,0.00,N,5,-200,
20221222,28800,28700,28800,28450,3653,104646700,00,0.00,N,2,100,
20221221,28700,28750,28900,28400,1057,30243100,00,0.00,N,5,-250,
20221220,28950,28550,28950,28300,4690,133909400,00,0.00,N,2,350,
20221219,28600,28600,28600,28350,2098,59787550,00,0.00,N,5,-50,
20221216,28650,28400,28750,28400,3950,112704900,00,0.00,N,5,-250,
20221215,28900,29050,29050,28500,2226,64242400,00,0.00,N,5,-150,
20221214,29050,28950,29050,28800,2857,82797250,00,0.00,N,2,250,
20221213,28800,28750,28850,28550,2017,57692450,00,0.00,N,3,0,
20221212,28800,28900,28950,28750,1549,44767150,00,0.00,N,5,-100,
20221209,28900,28850,28950,28800,1075,31032350,00,0.00,N,2,50,
20221208,28850,28650,28850,28350,3121,89099450,00,0.00,N,2,200,
20221207,28650,28950,28950,28450,1003,28681650,00,0.00,N,5,-250,
20221206,28900,28950,29150,28550,2175,62808600,00,0.00,N,5,-100,
20221205,29000,29100,29100,28700,2443,70618450,00,0.00,N,2,50,
20221202,28950,29050,29150,28850,2647,76703500,00,0.00,N,2,50,
20221201,28900,28850,29000,28600,7334,211203350,00,0.00,N,2,100,
20221130,28800,28500,28800,28200,4884,139800600,00,0.00,N,2,350,
20221129,28450,28200,28450,28150,949,26867350,00,0.00,N,2,50,
20221128,28400,28950,28950,28200,2545,72311900,00,0.00,N,5,-350,
20221125,28750,28900,28950,28700,743,21413850,00,0.00,N,5,-150,
20221124,28900,28450,28900,28400,4983,142648200,00,0.00,N,2,450,
20221123,28450,28500,28500,28350,1363,38700550,00,0.00,N,2,50,
20221122,28400,28100,28500,28100,1867,52842450,00,0.00,N,5,-50,
20221121,28450,28500,28550,28200,2255,64134000,00,0.00,N,5,-50,
20221118,28500,28700,28700,28200,5865,167250450,00,0.00,N,5,-200,
20221117,28700,28650,28800,28500,1038,29755100,00,0.00,N,2,50,
20221116,28650,28500,28800,28400,4420,126236350,00,0.00,N,2,150,
20221115,28500,28150,28600,28100,5522,156337300,00,0.00,N,5,-100,
20221114,28600,28650,28800,28150,5446,154634700,00,0.00,N,5,-250,
20221111,28850,29050,29200,28800,2714,78534750,00,0.00,N,2,50,
20221110,28800,28800,28900,28400,1438,41360800,00,0.00,N,3,0,
20221109,28800,28500,28950,28250,5455,156727150,00,0.00,N,2,300,
20221108,28500,28750,28750,28250,2816,79933600,00,0.00,N,2,50,
20221107,28450,28200,28450,27900,3618,101954100,00,0.00,N,2,250,
20221104,28200,28050,28300,27650,3147,87975400,00,0.00,N,2,100,
20221103,28100,27950,28500,27700,3126,88035050,00,0.00,N,2,50,
20221102,28050,29000,29000,27700,11461,322572000,00,0.00,N,5,-950,
20221101,29000,28100,29250,28100,18550,532667800,00,0.00,N,2,1050,
20221031,27950,27900,28200,27650,2468,69014250,00,0.00,N,3,0,
20221028,27950,27200,28050,27200,10380,287500150,00,0.00,N,2,750,
20221027,27200,26850,27450,26800,4457,121152800,00,0.00,N,2,100,
20221026,27100,26900,27150,26650,2926,78376050,00,0.00,N,2,250,
20221025,26850,27200,27200,26800,2920,78693000,00,0.00,N,5,-350,
20221024,27200,27050,27350,26950,2214,60027200,00,0.00,N,2,150,
20221021,27050,27400,27450,26950,2980,80747600,00,0.00,N,5,-250,
20221020,27300,27750,27800,27150,3062,83781900,00,0.00,N,5,-200,
20221019,27500,27750,27950,27450,4135,114533400,00,0.00,N,5,-250,
20221018,27750,28100,28100,27450,6782,187362850,00,0.00,N,2,50,
20221017,27700,27500,28000,27350,3127,86245400,00,0.00,N,2,100,
20221014,27600,27800,27900,27400,6390,176643550,00,0.00,N,2,400,
20221013,27200,27600,27700,27100,5671,155223100,00,0.00,N,5,-500,
20221012,27700,28250,28250,27600,2745,75990450,00,0.00,N,5,-300,
20221011,28000,28300,28700,27750,2501,69950050,00,0.00,N,5,-800,
20221007,28800,29250,29400,28550,3566,102806400,00,0.00,N,5,-450,
20221006,29250,29400,29500,29000,4603,134607600,00,0.00,N,2,50,
20221005,29200,29300,29550,28850,1571,45670600,00,0.00,N,2,100,
20221004,29100,28500,29300,28500,2320,66778300,00,0.00,N,2,650,
20220930,28450,29100,29100,28300,5166,147323550,00,0.00,N,5,-850,
20220929,29300,28800,29500,28800,5448,158505600,00,0.00,N,2,150,
20220928,29150,29500,30100,28500,9882,287036000,00,0.00,N,5,-250,
20220927,29400,29350,29750,29000,5678,166138500,00,0.00,N,2,50,
20220926,29350,30500,30600,29050,18559,550200250,00,0.00,N,5,-1450,
20220923,30800,30800,31800,30650,11145,344824250,00,0.00,N,3,0,
20220922,30800,30700,30900,30350,2134,65246200,00,0.00,N,2,100,
20220921,30700,30500,31300,30400,5702,176067300,00,0.00,N,5,-300,
20220920,31000,30600,31000,30600,1972,60745100,00,0.00,N,2,400,
20220919,30600,30450,30900,30400,3464,106126000,00,0.00,N,2,150,
20220916,30450,31000,31500,30300,9970,307403950,00,0.00,N,5,-500,
20220915,30950,31050,31250,30750,1242,38547500,00,0.00,N,3,0,
20220914,30950,31450,31650,30550,2420,74668900,00,0.00,N,5,-600,
20220913,31550,31850,32000,31500,5243,166015200,00,0.00,N,5,-250,
20220908,31800,31750,32000,31700,7295,232300050,00,0.00,N,2,150,
20220907,31650,31400,31800,31350,4528,143108600,00,0.00,N,2,250,
20220906,31400,31300,32050,31050,8825,279941600,00,0.00,N,3,0,
20220905,31400,30700,31600,30450,8683,268689700,00,0.00,N,2,700,
20220902,30700,30700,31050,30500,3189,98277450,00,0.00,N,2,100,
20220901,30600,31400,31400,30500,4041,124151500,00,0.00,N,5,-700,
20220831,31300,30700,31400,30400,7852,244508250,00,0.00,N,2,600,
20220830,30700,30400,30950,30400,3363,103011000,00,0.00,N,2,100,
20220829,30600,31000,32100,30600,14884,463204000,00,0.00,N,5,-800,
20220826,31400,31450,31700,30900,16441,515924650,00,0.00,N,2,800,
20220825,30600,30600,30750,30300,2497,76144700,00,0.00,N,2,200,
20220824,30400,30250,30600,30200,2934,88799200,00,0.00,N,2,150,
20220823,30250,30100,30600,30000,4970,151024450,00,0.00,N,5,-350,
20220822,30600,30950,30950,30450,2524,77424000,00,0.00,N,5,-400,
20220819,31000,30650,31450,30500,12554,389926200,00,0.00,N,2,450,
20220818,30550,30450,30550,30050,1685,51228900,00,0.00,N,2,100,
20220817,30450,30250,30600,30250,5838,177653850,00,0.00,N,2,50,
20220816,30400,30450,30450,30050,7184,217208800,00,0.00,N,5,-150,
20220812,30550,30600,30900,30100,4994,152319100,00,0.00,N,2,150,
20220811,30400,30900,30900,30050,3393,102691250,00,0.00,N,2,100,
20220810,30300,29150,30550,29050,15334,460180700,00,0.00,N,2,1300,
20220809,29000,28850,29200,28700,2683,77849700,00,0.00,N,2,150,
20220808,28850,29000,29000,28700,1407,40572900,00,0.00,N,5,-150,
20220805,29000,28800,29100,28700,2182,62806850,00,0.00,N,3,0,
20220804,29000,28850,29150,28800,1859,53639800,00,0.00,N,5,-50,
20220803,29050,28700,29050,28600,1150,33058800,00,0.00,N,2,350,
20220802,28700,29300,29400,28500,3823,110413500,00,0.00,N,5,-600,
20220801,29300,29600,29600,29100,1598,46781650,00,0.00,N,5,-300,
20220729,29600,29700,29700,29550,1523,45083950,00,0.00,N,2,50,
20220728,29550,29350,29650,29350,931,27567050,00,0.00,N,2,50,
20220727,29500,29150,29500,29150,728,21333900,00,0.00,N,3,0,
20220726,29500,29400,29550,29250,540,15897000,00,0.00,N,5,-100,
20220725,29600,29650,29650,29150,1110,32604550,00,0.00,N,5,-50,
20220722,29650,29850,29850,29400,903,26711100,00,0.00,N,5,-200,
20220721,29850,29850,29900,29400,1572,46588950,00,0.00,N,3,0,
20220720,29850,29550,29850,29200,2025,59597450,00,0.00,N,2,600,
20220719,29250,29500,29500,29050,487,14287550,00,0.00,N,3,0,
20220718,29250,29000,29650,28900,3721,108023600,00,0.00,N,2,250,
20220715,29000,29450,29700,28850,3159,91744350,00,0.00,N,5,-450,
20220714,29450,29300,30100,29250,2140,63169400,00,0.00,N,5,-100,
20220713,29550,29050,29550,29050,1191,34925150,00,0.00,N,2,150,
20220712,29400,29900,29900,29150,665,19576900,00,0.00,N,5,-500,
20220711,29900,29850,29900,29250,1710,50585900,00,0.00,N,2,50,
20220708,29850,29850,29950,29200,1923,56927650,00,0.00,N,5,-100,
20220707,29950,28800,30100,28800,2646,77953700,00,0.00,N,2,800,
20220706,29150,29150,29400,29000,1322,38501950,00,0.00,N,5,-300,
20220705,29450,29150,29500,28250,3990,115101650,00,0.00,N,2,400,
20220704,29050,29400,29400,28500,3039,87627050,00,0.00,N,5,-350,
20220701,29400,30150,30150,28000,5222,152369500,00,0.00,N,5,-700,
20220630,30100,30100,30300,29450,3608,108259800,00,0.00,N,2,250,
20220629,29850,29950,30300,29200,3588,106442850,00,0.00,N,2,350,
20220628,29500,28900,30200,28900,6111,181261150,00,0.00,N,2,750,
20220627,28750,28250,28800,27400,4439,126094400,00,0.00,N,2,500,
20220624,28250,27750,28400,27750,3740,105543950,00,0.00,N,2,150,
20220623,28100,28400,28500,27600,8246,231983750,00,0.00,N,5,-300,
20220622,28400,29000,29000,28000,3866,110156050,00,0.00,N,5,-450,
20220621,28850,29050,29100,28500,3342,96153300,00,0.00,N,5,-250,
20220620,29100,29650,29650,28500,3514,101441300,00,0.00,N,5,-550,
20220617,29650,29050,29800,28900,3170,93141950,00,0.00,N,2,550,
20220616,29100,29050,29450,29050,2781,81083300,00,0.00,N,2,50,
20220615,29050,29050,29500,28800,3941,114223550,00,0.00,N,3,0,
20220614,29050,28700,29300,28700,7545,217753750,00,0.00,N,5,-300,
20220613,29350,29850,30000,29200,5890,173777550,00,0.00,N,5,-750,
20220610,30100,30050,30250,29850,1248,37454950,00,0.00,N,2,50,
20220609,30050,29850,30250,29650,4780,143078900,00,0.00,N,5,-50,
20220608,30100,30150,30350,29850,3207,96375450,00,0.00,N,5,-50,
20220607,30150,30650,30650,29600,5456,164105950,00,0.00,N,5,-500,
20220603,30650,30650,30900,30650,2009,61860750,00,0.00,N,5,-200,
20220602,30850,30700,31050,29650,6105,185219050,00,0.00,N,2,200,
20220531,30650,31100,31100,30550,2572,78948050,00,0.00,N,5,-100,
20220530,30750,30650,30900,30600,3522,108169800,00,0.00,N,2,50,
20220527,30700,30550,30750,30150,5458,166599400,00,0.00,N,2,150,
20220526,30550,30050,30550,30050,1944,59063950,00,0.00,N,2,150,
20220525,30400,30200,30600,29800,5246,157813050,00,0.00,N,2,100,
20220524,30300,30400,30550,30000,3085,93668550,00,0.00,N,5,-150,
20220523,30450,30000,30500,29950,1772,53652100,00,0.00,N,2,450,
20220520,30000,29650,30650,29650,4246,127634500,00,0.00,N,2,350,
20220519,29650,29900,30250,29400,3190,94966450,00,0.00,N,5,-500,
20220518,30150,30350,30400,30000,2467,74319500,00,0.00,N,3,0,
20220517,30150,30550,30550,30050,3508,106004900,00,0.00,N,5,-200,
20220516,30350,30250,30700,30150,4429,134115350,00,0.00,N,2,100,