KissMeData/051500/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,21500,21300,22000,21150,46555,1009492600,00,0.00,N,2,50,
20250227,21450,21550,21600,20900,23711,506110300,00,0.00,N,5,-100,
20250226,21550,20700,21600,20550,57883,1229546900,00,0.00,N,2,1100,
20250225,20450,20950,21000,20400,15605,321261100,00,0.00,N,5,-300,
20250224,20750,21100,21100,20500,20608,426753500,00,0.00,N,5,-500,
20250221,21250,21000,21600,20850,16969,358300550,00,0.00,N,2,250,
20250220,21000,21250,21250,20950,12831,270290400,00,0.00,N,5,-250,
20250219,21250,21950,21950,21150,27416,587027100,00,0.00,N,5,-600,
20250218,21850,21900,21900,21550,16760,364670550,00,0.00,N,2,150,
20250217,21700,21350,22000,21250,29255,638033950,00,0.00,N,2,350,
20250214,21350,21650,22100,21350,29593,642945300,00,0.00,N,5,-300,
20250213,21650,21600,21750,21400,20832,449650350,00,0.00,N,2,50,
20250212,21600,21700,22100,21500,58855,1281716400,00,0.00,N,5,-100,
20250211,21700,20600,21750,20500,92886,1992573800,00,0.00,N,2,1400,
20250210,20300,20500,20900,20150,23198,475480100,00,0.00,N,5,-250,
20250207,20550,20750,20950,20350,17598,362308500,00,0.00,N,5,-200,
20250206,20750,20000,20950,19940,39798,819863400,00,0.00,N,2,980,
20250205,19770,20100,20800,19710,42581,856733060,00,0.00,N,5,-60,
20250204,19830,20300,20300,19800,20125,400696760,00,0.00,N,5,-170,
20250203,20000,20650,20650,19930,24604,493620690,00,0.00,N,5,-650,
20250131,20650,20650,20900,20300,26941,554073700,00,0.00,N,5,-250,
20250124,20900,20700,21200,20350,48736,1019765950,00,0.00,N,3,0,
20250123,20900,20000,20950,19880,142321,2937879090,00,0.00,N,2,1080,
20250122,19820,19990,20100,19570,23865,471710360,00,0.00,N,5,-170,
20250121,19990,19640,20300,19450,37693,746881690,00,0.00,N,2,480,
20250120,19510,19630,19720,19330,18779,366924870,00,0.00,N,5,-170,
20250117,19680,19330,19860,19240,26705,523859060,00,0.00,N,2,350,
20250116,19330,19000,19420,18860,11478,220785310,00,0.00,N,2,330,
20250115,19000,19170,19340,18800,12744,242335700,00,0.00,N,5,-170,
20250114,19170,18970,19470,18970,21213,407938420,00,0.00,N,2,50,
20250113,19120,19450,19550,18870,17027,325867280,00,0.00,N,5,-250,
20250110,19370,19800,19800,19150,20657,401378180,00,0.00,N,5,-380,
20250109,19750,19450,19920,19210,32584,640352580,00,0.00,N,2,230,
20250108,19520,18800,19630,18680,69896,1358076720,00,0.00,N,2,720,
20250107,18800,18050,18840,17900,50756,939528440,00,0.00,N,2,750,
20250106,18050,17700,18150,17500,30920,552705650,00,0.00,N,2,360,
20250103,17690,17290,17850,17290,17959,317438680,00,0.00,N,2,400,
20250102,17290,17420,17460,17120,28367,490270740,00,0.00,N,5,-170,
20241230,17460,17600,17600,17300,9488,165432460,00,0.00,N,5,-150,
20241227,17610,18010,18010,17280,18039,316136680,00,0.00,N,5,-390,
20241226,18000,18050,18170,17870,34594,623574250,00,0.00,N,5,-60,
20241224,18060,18050,18320,17900,31351,565473000,00,0.00,N,2,10,
20241223,18050,18000,18320,17920,23039,415705380,00,0.00,N,2,90,
20241220,17960,18420,18490,17830,8886,161136250,00,0.00,N,5,-460,
20241219,18420,18850,18860,18420,9781,182759410,00,0.00,N,5,-650,
20241218,19070,18500,19100,17990,47838,895327980,00,0.00,N,2,570,
20241217,18500,18450,18800,18130,26797,490394120,00,0.00,N,3,0,
20241216,18500,17220,18730,17070,85872,1566119040,00,0.00,N,2,1430,
20241213,17070,17070,17180,16600,17024,290968850,00,0.00,N,3,0,
20241212,17070,17180,17180,16730,18328,309658670,00,0.00,N,2,90,
20241211,16980,16500,17110,16500,19788,335055130,00,0.00,N,2,390,
20241210,16590,15820,16620,15820,13389,218915510,00,0.00,N,2,770,
20241209,15820,16780,16780,15710,50969,819133420,00,0.00,N,5,-1130,
20241206,16950,17420,17680,16790,63472,1080408210,00,0.00,N,5,-590,
20241205,17540,17950,17950,17270,47328,831479970,00,0.00,N,5,-400,
20241204,17940,17800,18160,17660,43265,776815070,00,0.00,N,5,-350,
20241203,18290,17800,18440,17800,57349,1047580150,00,0.00,N,2,370,
20241202,17920,18400,18460,17790,41427,748724980,00,0.00,N,5,-420,
20241129,18340,18100,18450,17980,88685,1618463340,00,0.00,N,2,630,
20241128,17710,17250,17730,17200,24631,432480170,00,0.00,N,2,410,
20241127,17300,17440,17440,17110,14411,248252490,00,0.00,N,5,-140,
20241126,17440,17710,17900,17250,19036,331457320,00,0.00,N,5,-240,
20241125,17680,17620,17850,17560,10106,178524460,00,0.00,N,2,70,
20241122,17610,17600,17720,17550,10201,179570510,00,0.00,N,2,10,
20241121,17600,17420,17690,17420,5948,104536040,00,0.00,N,5,-20,
20241120,17620,17960,18010,17600,23746,421532380,00,0.00,N,5,-340,
20241119,17960,17840,18110,17750,21665,390471310,00,0.00,N,2,120,
20241118,17840,17700,18000,17670,16300,290854610,00,0.00,N,2,140,
20241115,17700,16820,17720,16820,13552,235828190,00,0.00,N,2,670,
20241114,17030,17030,17300,16980,6795,115942790,00,0.00,N,2,20,
20241113,17010,17220,17300,16800,12728,216986940,00,0.00,N,5,-140,
20241112,17150,17490,17490,16830,28145,481575060,00,0.00,N,5,-190,
20241111,17340,17510,17690,17280,18538,321973490,00,0.00,N,5,-130,
20241108,17470,17550,17840,17430,19353,338928010,00,0.00,N,5,-190,
20241107,17660,17740,17740,17520,7011,123581700,00,0.00,N,5,-80,
20241106,17740,18010,18010,17600,11820,210133850,00,0.00,N,5,-250,
20241105,17990,17710,17990,17600,12299,219353150,00,0.00,N,2,280,
20241104,17710,17350,17720,17350,11607,204095600,00,0.00,N,2,220,
20241101,17490,17620,17700,17480,16438,288418430,00,0.00,N,5,-240,
20241031,17730,17800,17930,17600,26103,461869190,00,0.00,N,5,-70,
20241030,17800,18000,18000,17770,12912,230716300,00,0.00,N,5,-140,
20241029,17940,18090,18210,17840,13571,243516800,00,0.00,N,5,-140,
20241028,18080,18000,18300,18000,10054,182369790,00,0.00,N,2,30,
20241025,18050,18040,18400,17920,11323,204698980,00,0.00,N,5,-30,
20241024,18080,18360,18360,18020,11958,216879980,00,0.00,N,5,-110,
20241023,18190,18320,18400,18170,11726,214256330,00,0.00,N,5,-180,
20241022,18370,18590,18840,18300,10079,185459990,00,0.00,N,5,-220,
20241021,18590,18680,18830,18500,10849,202171900,00,0.00,N,5,-70,
20241018,18660,18680,18690,18430,14490,268333870,00,0.00,N,5,-20,
20241017,18680,19000,19030,18550,8947,167340950,00,0.00,N,5,-150,
20241016,18830,18850,19020,18700,2986,56051750,00,0.00,N,5,-20,
20241015,18850,18760,19030,18660,9660,182241710,00,0.00,N,2,280,
20241014,18570,18550,18850,18550,6745,125916940,00,0.00,N,2,220,
20241011,18350,19100,19190,18350,13273,250619660,00,0.00,N,5,-670,
20241010,19020,18980,19300,18870,14722,281618110,00,0.00,N,2,40,
20241008,18980,19150,19150,18950,5511,104884970,00,0.00,N,5,-170,
20241007,19150,18810,19240,18800,19582,374943170,00,0.00,N,2,340,
20241004,18810,18800,19000,18660,5511,103742700,00,0.00,N,2,10,
20241002,18800,19110,19110,18650,10291,193475460,00,0.00,N,5,-310,
20240930,19110,19270,19450,19080,9194,175823730,00,0.00,N,5,-170,
20240927,19280,19310,19480,19170,16111,311843080,00,0.00,N,5,-30,
20240926,19310,18650,19340,18610,48401,921347660,00,0.00,N,2,770,
20240925,18540,18600,18600,18500,4993,92667500,00,0.00,N,2,100,
20240924,18440,18260,18500,18260,6146,112742420,00,0.00,N,2,90,
20240923,18350,18390,18430,18300,1754,32193080,00,0.00,N,2,110,
20240920,18240,18490,18680,18240,39721,727184270,00,0.00,N,5,-360,
20240919,18600,18740,18740,18410,10351,191934670,00,0.00,N,5,-190,
20240913,18790,18100,18860,18050,25829,479341240,00,0.00,N,2,690,
20240912,18100,18260,18260,17850,6276,112746740,00,0.00,N,2,210,
20240911,17890,18090,18090,17630,17153,304630140,00,0.00,N,2,130,
20240910,17760,18300,18300,17750,12825,230211810,00,0.00,N,5,-390,
20240909,18150,17620,18180,17420,12277,218180240,00,0.00,N,2,450,
20240906,17700,18130,18250,17690,16432,292816000,00,0.00,N,5,-420,
20240905,18120,18370,18420,18120,8983,163919530,00,0.00,N,5,-30,
20240904,18150,18120,18830,18000,36298,659068590,00,0.00,N,5,-650,
20240903,18800,18700,18810,18470,17907,333487830,00,0.00,N,2,310,
20240902,18490,18800,18820,18400,11071,204994450,00,0.00,N,5,-190,
20240830,18680,18840,18850,18580,10294,192087970,00,0.00,N,2,20,
20240829,18660,18750,18810,18480,10833,201391620,00,0.00,N,5,-110,
20240828,18770,19180,19180,18770,9606,181186050,00,0.00,N,5,-230,
20240827,19000,19200,19200,18710,6779,128297560,00,0.00,N,2,140,
20240826,18860,19010,19010,18780,12464,235319780,00,0.00,N,5,-150,
20240823,19010,18970,19190,18830,10191,192865210,00,0.00,N,2,40,
20240822,18970,19390,19440,18890,18182,345773120,00,0.00,N,5,-260,
20240821,19230,19400,19400,19040,14089,269758470,00,0.00,N,2,20,
20240820,19210,19580,19580,19100,26386,507062670,00,0.00,N,5,-40,
20240819,19250,19680,19880,19250,18276,355505200,00,0.00,N,5,-430,
20240816,19680,19900,20000,19580,29689,585119370,00,0.00,N,5,-220,
20240814,19900,19790,19960,19680,23478,466684060,00,0.00,N,2,50,
20240813,19850,20350,20850,19850,31100,629194200,00,0.00,N,5,-450,
20240812,20300,19550,20400,19450,56066,1134598830,00,0.00,N,2,750,
20240809,19550,18900,19800,18710,69199,1356392070,00,0.00,N,2,870,
20240808,18680,18600,19110,18250,41617,780677690,00,0.00,N,5,-20,
20240807,18700,17880,18800,17700,42238,784168090,00,0.00,N,2,820,
20240806,17880,17240,18130,17240,39144,695856090,00,0.00,N,2,660,
20240805,17220,18890,18890,16950,88319,1573005570,00,0.00,N,5,-1780,
20240802,19000,19380,19460,19000,25398,484977760,00,0.00,N,5,-490,
20240801,19490,19220,19490,19220,13960,270828680,00,0.00,N,2,270,
20240731,19220,19250,19250,19000,19016,363139950,00,0.00,N,2,140,
20240730,19080,19340,19340,19030,15871,303057280,00,0.00,N,5,-200,
20240729,19280,19440,19440,19200,11257,217363080,00,0.00,N,5,-50,
20240726,19330,19250,19500,19170,15668,302300150,00,0.00,N,2,230,
20240725,19100,19610,19610,19020,30186,580133750,00,0.00,N,5,-560,
20240724,19660,19610,19780,19550,12801,251062920,00,0.00,N,2,50,
20240723,19610,19980,20000,19600,26463,521348760,00,0.00,N,5,-140,
20240722,19750,19700,20100,19700,17142,339953760,00,0.00,N,5,-10,
20240719,19760,20100,20100,19710,37012,733800300,00,0.00,N,5,-340,
20240718,20100,20250,20250,19800,19998,400149260,00,0.00,N,5,-150,
20240717,20250,20200,20400,20200,9394,190428550,00,0.00,N,2,50,
20240716,20200,20500,20600,20100,20541,415305050,00,0.00,N,5,-400,
20240715,20600,20500,20650,20400,18664,384012350,00,0.00,N,2,300,
20240712,20300,20400,20450,20200,16877,342239300,00,0.00,N,2,50,
20240711,20250,20300,20400,20200,10119,205031600,00,0.00,N,5,-100,
20240710,20350,20300,20600,20200,42542,866725875,00,0.00,N,2,50,
20240709,20300,20200,20350,20150,9031,182846450,00,0.00,N,2,100,
20240708,20200,20200,20350,20000,28845,581073000,00,0.00,N,2,50,
20240705,20150,20200,20300,20000,17669,355918250,00,0.00,N,3,0,
20240704,20150,20200,20200,19960,17235,344712990,00,0.00,N,2,150,
20240703,20000,20200,20200,19970,15202,304236180,00,0.00,N,5,-50,
20240702,20050,20200,20250,19970,22751,455935210,00,0.00,N,5,-200,
20240701,20250,20750,20750,20100,24246,491562300,00,0.00,N,5,-200,
20240628,20450,20200,20500,20000,13433,273164500,00,0.00,N,2,300,
20240627,20150,20200,20350,20000,19657,395642100,00,0.00,N,5,-50,
20240626,20200,20600,20600,20000,22222,447769000,00,0.00,N,5,-200,
20240625,20400,20650,20650,20150,30302,615997600,00,0.00,N,5,-50,
20240624,20450,21300,21300,20000,113213,2315916100,00,0.00,N,5,-850,
20240621,21300,21450,21600,21200,18484,395311050,00,0.00,N,5,-150,
20240620,21450,21700,21700,21400,25198,541484800,00,0.00,N,5,-50,
20240619,21500,22000,22000,21450,53739,1162175550,00,0.00,N,5,-500,
20240618,22000,22800,22800,21800,58780,1300016750,00,0.00,N,5,-800,
20240617,22800,23300,23950,22700,172535,4008449600,00,0.00,N,2,50,
20240614,22750,21450,22850,21350,104441,2329333550,00,0.00,N,2,1300,
20240613,21450,21600,21750,21350,19502,417978400,00,0.00,N,3,0,
20240612,21450,21300,21550,21250,18650,399358550,00,0.00,N,2,200,
20240611,21250,21650,21800,21200,24144,517364250,00,0.00,N,5,-400,
20240610,21650,21450,21750,21300,19378,418051750,00,0.00,N,2,300,
20240607,21350,21500,21800,21300,21371,458114600,00,0.00,N,3,0,
20240605,21350,21200,21550,21100,21256,451385400,00,0.00,N,2,150,
20240604,21200,21700,21750,21100,34919,745238750,00,0.00,N,5,-450,
20240603,21650,21900,21900,21550,25129,544987400,00,0.00,N,3,0,
20240531,21650,21600,21850,21500,17313,375411700,00,0.00,N,2,150,
20240530,21500,21850,22100,21500,27064,586205450,00,0.00,N,5,-500,
20240529,22000,22500,22600,21950,28997,642468650,00,0.00,N,5,-450,
20240528,22450,23000,23000,22400,34077,769897600,00,0.00,N,5,-500,
20240527,22950,23400,23500,22600,34817,798765800,00,0.00,N,5,-250,
20240524,23200,23000,23900,23000,54433,1274925650,00,0.00,N,2,50,
20240523,23150,23800,23800,23050,27576,641428050,00,0.00,N,5,-600,
20240522,23750,23400,24100,23100,46673,1107717850,00,0.00,N,2,450,
20240521,23300,23800,23800,23250,23494,549854250,00,0.00,N,5,-200,
20240520,23500,23650,24000,23350,41064,974638200,00,0.00,N,5,-50,
20240517,23550,22800,23800,22600,78909,1843348200,00,0.00,N,2,850,
20240516,22700,23050,23050,22650,25609,582057950,00,0.00,N,5,-350,
20240514,23050,22600,23400,22550,41406,957463200,00,0.00,N,2,500,
20240513,22550,22800,22800,22350,14008,315309500,00,0.00,N,2,100,
20240510,22450,22850,22900,22350,43903,988354800,00,0.00,N,5,-450,
20240509,22900,23050,23400,22700,36678,844080550,00,0.00,N,5,-100,
20240508,23000,22800,23000,22700,10520,240731750,00,0.00,N,2,200,
20240507,22800,22750,23000,22700,14419,328622150,00,0.00,N,2,50,
20240503,22750,22700,22900,22650,11687,265720700,00,0.00,N,5,-100,
20240502,22850,23050,23050,22600,12147,275982200,00,0.00,N,5,-100,
20240430,22950,22800,23100,22800,16580,380088800,00,0.00,N,2,150,
20240429,22800,22550,22900,22550,18652,423459750,00,0.00,N,2,200,
20240426,22600,23100,23100,22500,19253,435487000,00,0.00,N,5,-350,
20240425,22950,22800,23050,22650,17453,399735400,00,0.00,N,2,50,
20240424,22900,22550,22900,22450,32425,732847950,00,0.00,N,2,650,
20240423,22250,22200,22500,22200,21639,483523850,00,0.00,N,5,-100,
20240422,22350,22800,22900,21950,60458,1345185350,00,0.00,N,5,-450,
20240419,22800,22900,23150,22100,22532,510240150,00,0.00,N,5,-250,
20240418,23050,23050,23250,22700,13350,306237150,00,0.00,N,2,150,
20240417,22900,21750,22900,21750,54616,1233736250,00,0.00,N,2,1150,
20240416,21750,22200,22450,21500,31413,686986800,00,0.00,N,5,-650,
20240415,22400,22500,22650,22050,23251,518319000,00,0.00,N,5,-450,
20240412,22850,23300,23400,22800,31913,735573150,00,0.00,N,5,-550,
20240411,23400,23350,23550,23050,37141,867211100,00,0.00,N,3,0,
20240409,23400,23750,23850,23400,13704,322729000,00,0.00,N,5,-200,
20240408,23600,24400,24400,23400,27941,661312600,00,0.00,N,5,-650,
20240405,24250,24600,24800,24200,25706,628003950,00,0.00,N,5,-650,
20240404,24900,24700,25100,24300,44430,1101096450,00,0.00,N,2,200,
20240403,24700,23700,25150,23450,111896,2738524100,00,0.00,N,2,1100,
20240402,23600,23800,23800,23500,11561,273030600,00,0.00,N,5,-200,
20240401,23800,23200,23850,23100,25895,611717750,02,0.00,N,2,300,
20240329,23500,23500,23600,23300,18027,422689450,00,0.00,N,3,0,
20240328,23500,23750,23800,23350,20759,488805350,00,0.00,N,5,-300,
20240327,23800,23800,24000,23500,16032,380827100,00,0.00,N,2,100,
20240326,23700,23700,23750,23400,18163,427462250,00,0.00,N,2,50,
20240325,23650,23850,23950,23400,26376,621263600,00,0.00,N,5,-200,
20240322,23850,23950,23950,23500,30648,727488500,00,0.00,N,5,-100,
20240321,23950,24100,24100,23500,25614,609838450,00,0.00,N,2,50,
20240320,23900,23850,24100,23650,20398,486960250,00,0.00,N,2,50,
20240319,23850,24200,24200,23500,16899,402155750,00,0.00,N,5,-200,
20240318,24050,24300,24300,23950,9289,223580300,00,0.00,N,5,-250,
20240315,24300,24250,24850,24000,13352,324261550,00,0.00,N,2,50,
20240314,24250,24250,24350,24000,9527,230452700,00,0.00,N,3,0,
20240313,24250,24000,24250,23700,12870,308365200,00,0.00,N,2,250,
20240312,24000,24100,24100,23450,45814,1085675750,00,0.00,N,3,0,
20240311,24000,24100,24200,23850,13353,320401750,00,0.00,N,5,-100,
20240308,24100,23950,24200,23600,9126,219296100,00,0.00,N,2,150,
20240307,23950,24000,24350,23750,27511,660882650,00,0.00,N,5,-50,
20240306,24000,24450,24450,23900,29086,700034750,00,0.00,N,5,-500,
20240305,24500,24850,24850,24250,12431,304090050,00,0.00,N,5,-250,
20240304,24750,25100,25300,24500,29274,726183950,00,0.00,N,5,-250,
20240229,25000,24900,25200,24650,13917,347632100,00,0.00,N,2,150,
20240228,24850,25000,25000,24700,34206,849940450,00,0.00,N,3,0,
20240227,24850,25150,25200,24550,26476,655228300,00,0.00,N,5,-150,
20240226,25000,25300,25350,24600,42859,1066035850,00,0.00,N,5,-200,
20240223,25200,25700,25700,25100,28045,709626350,00,0.00,N,5,-500,
20240222,25700,25850,26400,25400,37893,970563000,00,0.00,N,5,-300,
20240221,26000,26350,26350,25950,24830,646041350,00,0.00,N,5,-300,
20240220,26300,26100,26500,25800,28845,751461700,00,0.00,N,2,50,
20240219,26250,26350,26600,25700,49749,1297280500,00,0.00,N,3,0,
20240216,26250,25850,26250,25500,29822,772926850,00,0.00,N,2,450,
20240215,25800,26350,26500,25550,46747,1217330850,00,0.00,N,5,-250,
20240214,26050,25500,26150,25500,27212,703422950,00,0.00,N,2,50,
20240213,26000,26650,26800,25600,51869,1350670900,00,0.00,N,5,-450,
20240208,26450,27000,27000,25950,44528,1169998850,00,0.00,N,5,-200,
20240207,26650,27050,27050,25050,60984,1616286300,00,0.00,N,5,-100,
20240206,26750,27150,27250,26200,56930,1523888350,00,0.00,N,5,-400,
20240205,27150,26550,27500,26050,126026,3390389250,00,0.00,N,2,1000,
20240202,26150,26100,26350,25350,92810,2418380450,00,0.00,N,2,250,
20240201,25900,24350,25900,24200,77290,1964406650,00,0.00,N,2,1400,
20240131,24500,25300,25300,24250,47461,1163885000,00,0.00,N,5,-800,
20240130,25300,24550,25500,24150,100760,2523026450,00,0.00,N,2,1150,
20240129,24150,24250,24250,23750,27378,655994750,00,0.00,N,2,100,
20240126,24050,23550,24150,23350,19569,466965450,00,0.00,N,2,550,
20240125,23500,23800,23800,23400,28226,664034600,00,0.00,N,5,-400,
20240124,23900,24500,24500,23750,16642,398205050,00,0.00,N,5,-300,
20240123,24200,23550,24300,23450,25564,614901700,00,0.00,N,2,600,
20240122,23600,24100,24150,23450,21007,496490050,00,0.00,N,5,-500,
20240119,24100,23650,24300,23600,16231,389242950,00,0.00,N,2,450,
20240118,23650,23150,23800,23100,42531,993117800,00,0.00,N,2,200,
20240117,23450,24350,24350,23450,44786,1059149300,00,0.00,N,5,-900,
20240116,24350,24950,24950,24150,48841,1191277850,00,0.00,N,5,-400,
20240115,24750,24800,25400,24300,89850,2242244450,00,0.00,N,2,150,
20240112,24600,24300,25000,24150,60043,1479089300,00,0.00,N,2,300,
20240111,24300,24550,24650,24000,25303,612802050,00,0.00,N,5,-200,
20240110,24500,24400,24750,24250,38789,951402150,00,0.00,N,2,300,
20240109,24200,24250,24550,24000,17664,427822550,00,0.00,N,5,-50,
20240108,24250,23800,24350,23550,32684,787076150,00,0.00,N,2,750,
20240105,23500,23250,23900,23150,55158,1292035350,00,0.00,N,2,250,
20240104,23250,24050,24050,22950,91866,2148276450,00,0.00,N,5,-750,
20240103,24000,24000,24500,23400,54345,1302928400,00,0.00,N,5,-300,
20240102,24300,23850,24800,23650,64854,1577227550,00,0.00,N,2,450,
20231228,23850,23450,24000,23350,17942,427293400,00,0.00,N,2,400,
20231227,23450,23650,23750,23150,21153,496057300,00,0.00,N,2,200,
20231226,23250,23600,23750,23250,31643,741970250,00,0.00,N,5,-150,
20231222,23400,23750,23750,23400,19612,462259250,00,0.00,N,5,-350,
20231221,23750,24100,24150,23750,9523,227152100,00,0.00,N,5,-400,
20231220,24150,23350,24200,23250,28714,687508800,00,0.00,N,2,900,
20231219,23250,23550,23550,23100,19406,450383750,00,0.00,N,5,-300,
20231218,23550,23700,23900,23500,34522,820939650,00,0.00,N,5,-250,
20231215,23800,24000,24000,23750,16939,404205400,00,0.00,N,5,-100,
20231214,23900,24150,24300,23750,13771,330194350,00,0.00,N,5,-100,
20231213,24000,24450,24450,23900,20843,501113750,00,0.00,N,5,-450,
20231212,24450,24200,24700,24050,27143,664559500,00,0.00,N,2,250,
20231211,24200,23800,24350,23800,14158,342495000,00,0.00,N,2,200,
20231208,24000,24000,24150,23550,15188,361564600,00,0.00,N,2,150,
20231207,23850,23950,24000,23650,14140,336125750,00,0.00,N,5,-150,
20231206,24000,24000,24350,23900,12423,299531700,00,0.00,N,5,-100,
20231205,24100,23650,24600,23650,36675,891279650,00,0.00,N,2,450,
20231204,23650,24000,24100,23650,9833,234767400,00,0.00,N,5,-350,
20231201,24000,23700,24050,23600,14170,337735500,00,0.00,N,2,200,
20231130,23800,24100,24250,23600,22765,543820900,00,0.00,N,5,-300,
20231129,24100,24200,24400,23950,18886,456650650,00,0.00,N,2,100,
20231128,24000,24150,24300,23950,13131,316271100,00,0.00,N,5,-150,
20231127,24150,24250,24400,23800,31383,753625600,00,0.00,N,5,-350,
20231124,24500,23550,24750,23550,46819,1141878100,00,0.00,N,2,950,
20231123,23550,23700,23850,23550,19954,472713350,00,0.00,N,5,-250,
20231122,23800,23650,23900,23450,15056,356856000,00,0.00,N,2,100,
20231121,23700,23850,24000,23300,47507,1120098900,00,0.00,N,5,-150,
20231120,23850,24000,24200,23700,25120,599809800,00,0.00,N,5,-400,
20231117,24250,24050,24500,23750,27180,657556200,00,0.00,N,2,200,
20231116,24050,24200,24250,23750,20848,499252950,00,0.00,N,5,-200,
20231115,24250,24750,24850,24050,52727,1283814150,00,0.00,N,5,-250,
20231114,24500,22600,24650,22600,100883,2431685100,00,0.00,N,2,1850,
20231113,22650,23250,23250,22350,23328,529299550,00,0.00,N,5,-400,
20231110,23050,23350,23350,22900,8550,196880250,00,0.00,N,5,-250,
20231109,23300,23150,23650,23150,14062,328973400,00,0.00,N,2,100,
20231108,23200,23100,23400,22750,18268,421768750,00,0.00,N,2,100,
20231107,23100,22850,23500,22400,35303,814017800,00,0.00,N,2,100,
20231106,23000,22550,23050,22400,59389,1347452300,00,0.00,N,2,350,
20231103,22650,22800,22800,22350,17517,395861100,00,0.00,N,5,-150,
20231102,22800,22600,22800,22250,31436,709405600,00,0.00,N,2,50,
20231101,22750,21150,22850,20950,75572,1681978950,00,0.00,N,2,1800,
20231031,20950,20950,21300,20750,13967,292840350,00,0.00,N,3,0,
20231030,20950,20550,21200,20550,10946,229411750,00,0.00,N,2,100,
20231027,20850,21200,21200,20600,9816,205633100,00,0.00,N,5,-50,
20231026,20900,21500,21600,20700,15995,336466600,00,0.00,N,5,-900,
20231025,21800,21000,21900,20750,37741,814202850,00,0.00,N,2,1050,
20231024,20750,20400,20850,20150,13308,272880450,00,0.00,N,2,200,
20231023,20550,19950,20700,19950,17203,352433450,00,0.00,N,2,350,
20231020,20200,20250,20300,19650,40708,811644890,00,0.00,N,5,-250,
20231019,20450,20950,21250,20300,28500,593466750,00,0.00,N,5,-800,
20231018,21250,21100,21350,20850,15896,335534550,00,0.00,N,2,250,
20231017,21000,20950,21200,20850,18457,387640250,00,0.00,N,5,-100,
20231016,21100,21350,21350,20800,22776,478129100,00,0.00,N,5,-350,
20231013,21450,21950,21950,21100,22800,487135650,00,0.00,N,5,-350,
20231012,21800,21850,22000,21700,11613,253620350,00,0.00,N,3,0,
20231011,21800,21600,22050,21600,11631,253668100,00,0.00,N,2,200,
20231010,21600,21800,22050,21300,19174,417668800,00,0.00,N,5,-250,
20231006,21850,21300,21950,21300,14631,316403500,00,0.00,N,2,250,
20231005,21600,21650,22000,21400,12008,259465350,00,0.00,N,5,-50,
20231004,21650,22850,22900,21600,39467,864478550,00,0.00,N,5,-1200,
20230927,22850,23000,23000,22450,18748,423614150,00,0.00,N,5,-150,
20230926,23000,22900,23350,22900,9439,217892600,00,0.00,N,5,-100,
20230925,23100,22600,23250,22600,18103,416880050,00,0.00,N,2,500,
20230922,22600,22800,22800,22450,15026,339697350,00,0.00,N,5,-350,
20230921,22950,23400,23400,22850,21215,487279000,00,0.00,N,5,-450,
20230920,23400,23250,23500,23150,18566,432238500,00,0.00,N,5,-50,
20230919,23450,23650,23650,23250,19031,445461300,00,0.00,N,5,-200,
20230918,23650,23750,23750,23300,14920,350720400,00,0.00,N,5,-50,
20230915,23700,23700,23850,23400,15819,373724350,00,0.00,N,2,200,
20230914,23500,23600,23850,23300,13653,322161400,00,0.00,N,5,-100,
20230913,23600,23650,24000,23250,20262,475231400,00,0.00,N,5,-50,
20230912,23650,23850,23900,23300,18380,432565850,00,0.00,N,5,-200,
20230911,23850,23900,23900,23500,13119,310761400,00,0.00,N,2,250,
20230908,23600,23200,24000,23200,38142,899774950,00,0.00,N,2,250,
20230907,23350,23900,23900,23000,85477,1996419600,00,0.00,N,5,-700,
20230906,24050,24550,24600,23950,54786,1323283150,00,0.00,N,5,-450,
20230905,24500,24650,24900,24400,43175,1058853300,00,0.00,N,5,-250,
20230904,24750,24500,24800,24400,9783,240859950,00,0.00,N,2,150,
20230901,24600,24500,25000,24400,17414,430678150,00,0.00,N,2,50,
20230831,24550,24400,24650,24300,17416,425537100,00,0.00,N,3,0,
20230830,24550,25150,25150,24400,33147,815950150,00,0.00,N,5,-300,
20230829,24850,24850,25200,24700,13584,339563350,00,0.00,N,2,50,
20230828,24800,24750,24800,24250,16567,406292850,00,0.00,N,2,300,
20230825,24500,24700,24800,24300,28367,695218400,00,0.00,N,5,-300,
20230824,24800,25200,25350,24600,33424,833486750,00,0.00,N,5,-600,
20230823,25400,25000,25600,24600,28964,727093000,00,0.00,N,2,400,
20230822,25000,25200,25550,25000,36778,926323500,00,0.00,N,5,-450,
20230821,25450,25900,26100,25200,27164,694085750,00,0.00,N,5,-600,
20230818,26050,25950,26450,25950,17315,451932850,00,0.00,N,5,-450,
20230817,26500,25700,27200,25150,22378,583921150,00,0.00,N,2,150,
20230816,26350,26950,26950,26050,27485,725110350,00,0.00,N,5,-650,
20230814,27000,27550,27550,26750,27802,749657700,00,0.00,N,5,-250,
20230811,27250,26750,27500,26600,28477,774245850,00,0.00,N,2,500,
20230810,26750,26250,26800,26200,17688,469325650,00,0.00,N,2,500,
20230809,26250,26350,26650,26050,21539,568505500,00,0.00,N,3,0,
20230808,26250,26350,26550,26000,17934,470320550,00,0.00,N,5,-200,
20230807,26450,26250,26550,25700,26983,705949150,00,0.00,N,2,100,
20230804,26350,25600,26350,25500,17604,459582600,00,0.00,N,2,700,
20230803,25650,25200,25850,24950,32645,833163300,00,0.00,N,2,200,
20230802,25450,25450,25950,25050,25036,638234200,00,0.00,N,3,0,
20230801,25450,25050,25450,24900,35765,899411200,00,0.00,N,2,500,
20230731,24950,25000,25100,24650,18779,466727850,00,0.00,N,5,-50,
20230728,25000,25250,25300,24750,21641,540084450,00,0.00,N,5,-350,
20230727,25350,24500,25900,24500,45624,1153681700,00,0.00,N,2,550,
20230726,24800,25200,25550,24050,70476,1728477550,00,0.00,N,5,-600,
20230725,25400,26000,26400,25200,78191,2005217100,00,0.00,N,5,-1000,
20230724,26400,27050,27350,26300,50649,1345075050,00,0.00,N,5,-1000,
20230721,27400,27650,27950,27350,17900,492545950,00,0.00,N,5,-300,
20230720,27700,27200,28000,27200,21130,584689200,00,0.00,N,2,500,
20230719,27200,27750,27800,27100,43635,1190708550,00,0.00,N,5,-550,
20230718,27750,28400,28500,27600,53947,1500365850,00,0.00,N,5,-650,
20230717,28400,28700,28700,28200,30587,868320150,00,0.00,N,5,-400,
20230714,28800,28650,29000,28450,41160,1180401200,00,0.00,N,2,300,
20230713,28500,28100,28550,28050,31798,901159350,00,0.00,N,2,400,
20230712,28100,28250,28450,28000,22863,643960850,00,0.00,N,5,-350,
20230711,28450,28300,28550,28150,17086,483128850,00,0.00,N,2,50,
20230710,28400,28050,28600,28050,19509,552932500,00,0.00,N,2,200,
20230707,28200,28750,28950,28050,13491,382856250,00,0.00,N,5,-550,
20230706,28750,28900,29300,28500,26133,750789300,00,0.00,N,5,-250,
20230705,29000,28850,29400,28450,41874,1214598050,00,0.00,N,2,250,
20230704,28750,29050,29050,28550,19828,569529300,00,0.00,N,5,-300,
20230703,29050,28850,29300,28550,20516,593594350,00,0.00,N,2,200,
20230630,28850,28450,29250,28200,32540,938984600,00,0.00,N,2,400,
20230629,28450,28650,28900,28250,17158,489240550,00,0.00,N,2,250,
20230628,28200,28100,28450,28050,15401,435293850,00,0.00,N,2,100,
20230627,28100,28150,28350,28000,15935,448137100,00,0.00,N,5,-350,
20230626,28450,28450,28450,27800,41165,1156575350,00,0.00,N,3,0,
20230623,28450,29300,29300,27950,60424,1715470500,00,0.00,N,5,-800,
20230622,29250,28900,29300,28400,29280,849134850,00,0.00,N,2,250,
20230621,29000,29500,29700,28700,41855,1212126800,00,0.00,N,5,-500,
20230620,29500,29800,30000,29300,44553,1313694950,00,0.00,N,5,-400,
20230619,29900,29800,30050,29750,24203,723486400,00,0.00,N,3,0,
20230616,29900,30100,30250,29800,38158,1143736050,00,0.00,N,2,50,
20230615,29850,29950,29950,29550,27663,823713300,00,0.00,N,5,-150,
20230614,30000,30000,30600,29550,73658,2212245950,00,0.00,N,2,250,
20230613,29750,29800,29950,29400,24713,734335350,00,0.00,N,5,-50,
20230612,29800,29800,30050,29600,30728,915551000,00,0.00,N,3,0,
20230609,29800,29300,29900,29200,70366,2082495750,00,0.00,N,2,600,
20230608,29200,29350,29450,29100,21489,627881000,00,0.00,N,5,-150,
20230607,29350,29200,29500,29150,34958,1024882600,00,0.00,N,2,100,
20230605,29250,29100,29550,28600,38275,1112884250,00,0.00,N,2,150,
20230602,29100,28450,29200,28200,71917,2070596350,00,0.00,N,2,650,
20230601,28450,28050,28500,27950,23905,676426900,00,0.00,N,2,400,
20230531,28050,28050,28500,27850,31184,876692300,00,0.00,N,2,150,
20230530,27900,28200,28250,27900,36042,1008854350,00,0.00,N,5,-250,
20230526,28150,28250,28350,28050,24303,685381700,00,0.00,N,5,-200,
20230525,28350,28600,28600,28150,39914,1130256400,00,0.00,N,5,-250,
20230524,28600,28400,28800,28400,19967,571038450,00,0.00,N,3,0,
20230523,28600,28550,28750,28200,33623,956328950,00,0.00,N,2,200,
20230522,28400,28400,28500,28200,27461,779804050,00,0.00,N,2,200,
20230519,28200,27900,28350,27850,44814,1260604100,00,0.00,N,2,300,
20230518,27900,28050,28200,27750,27622,771702300,00,0.00,N,5,-50,
20230517,27950,27850,28000,27550,22154,615646500,00,0.00,N,2,150,
20230516,27800,28550,28550,27700,60175,1681031800,00,0.00,N,5,-450,
20230515,28250,28300,28500,28000,47687,1343853500,00,0.00,N,2,100,
20230512,28150,29550,29550,28000,147738,4187014800,00,0.00,N,5,-1150,
20230511,29300,30200,30300,29100,124913,3667949600,00,0.00,N,5,-1000,
20230510,30300,29900,30950,29700,72602,2210839450,00,0.00,N,2,400,
20230509,29900,29550,30150,29300,84862,2538703950,00,0.00,N,2,350,
20230508,29550,28750,29800,28750,76650,2259806250,00,0.00,N,2,1000,
20230504,28550,28650,28700,28150,21570,612774400,00,0.00,N,5,-100,
20230503,28650,28650,28850,28300,16464,469956250,00,0.00,N,5,-50,
20230502,28700,28200,28750,28200,23330,666118400,00,0.00,N,2,250,
20230428,28450,28350,28550,28050,21656,610567800,00,0.00,N,2,100,
20230427,28350,28400,28400,28000,13554,382576850,00,0.00,N,2,300,
20230426,28050,27800,28600,27800,52494,1482559600,00,0.00,N,2,650,
20230425,27400,28050,28300,27100,54399,1496413550,00,0.00,N,5,-650,
20230424,28050,28350,28450,28000,26110,735134500,00,0.00,N,5,-450,
20230421,28500,29050,29050,28150,48421,1377714750,00,0.00,N,5,-550,
20230420,29050,29250,29750,28900,55591,1627662450,00,0.00,N,5,-200,
20230419,29250,29250,29350,28950,27325,795356600,00,0.00,N,5,-50,
20230418,29300,29300,29450,29100,23229,679532350,00,0.00,N,3,0,
20230417,29300,29450,29500,29150,35288,1035517350,00,0.00,N,2,400,
20230414,28900,29000,29350,28750,41273,1195278850,00,0.00,N,2,50,
20230413,28850,28850,29150,28650,31175,900417750,00,0.00,N,2,50,
20230412,28800,28750,29000,28600,33163,952768550,00,0.00,N,2,50,
20230411,28750,28250,29100,28100,51507,1474385000,00,0.00,N,2,600,
20230410,28150,28300,28400,27700,47505,1334067500,00,0.00,N,5,-250,
20230407,28400,28700,28900,28350,60407,1723588700,00,0.00,N,5,-300,
20230406,28700,29000,29000,28650,32508,934752950,00,0.00,N,5,-350,
20230405,29050,29750,29900,29000,65470,1914820150,00,0.00,N,5,-650,
20230404,29700,29350,29750,28950,59915,1756985850,00,0.00,N,2,250,
20230403,29450,29650,30100,29150,47556,1400698700,00,0.00,N,5,-200,
20230331,29650,29500,30200,29500,29978,894864000,00,0.00,N,2,150,
20230330,29500,30050,30150,29400,44391,1314181250,00,0.00,N,5,-700,
20230329,30200,29350,30400,29100,41196,1234133750,00,0.00,N,2,1000,
20230328,29200,29350,29450,28950,33999,989675500,00,0.00,N,2,50,
20230327,29150,28600,29200,28500,22055,635006000,00,0.00,N,2,300,
20230324,28850,29400,29400,28650,33376,960710050,00,0.00,N,5,-100,
20230323,28950,29600,29600,28800,42315,1232786450,00,0.00,N,5,-650,
20230322,29600,29600,29700,29450,12680,374809750,00,0.00,N,2,50,
20230321,29550,29550,29600,29300,13225,390127600,00,0.00,N,2,150,
20230320,29400,29650,29900,29300,34667,1022973450,00,0.00,N,5,-350,
20230317,29750,29200,29750,28800,30251,886574150,00,0.00,N,2,600,
20230316,29150,29200,29400,28200,25266,733735550,00,0.00,N,5,-450,
20230315,29600,29450,29700,29200,18247,537256050,00,0.00,N,2,500,
20230314,29100,29750,30000,29100,29479,863571450,00,0.00,N,5,-850,
20230313,29950,29950,30050,29050,58884,1734494900,00,0.00,N,5,-200,
20230310,30150,30900,30900,30000,52384,1587339300,00,0.00,N,5,-850,
20230309,31000,31050,31400,30850,33739,1048889000,00,0.00,N,5,-100,
20230308,31100,31000,31550,30750,45727,1423795550,00,0.00,N,2,50,
20230307,31050,31250,31500,30800,35793,1108810100,00,0.00,N,5,-200,
20230306,31250,31300,31400,30800,37065,1153774300,00,0.00,N,2,200,
20230303,31050,31250,31350,30900,32861,1021338850,00,0.00,N,2,200,
20230302,30850,30900,31150,30600,35259,1089532800,00,0.00,N,2,50,
20230228,30800,30900,31200,30650,43735,1348411850,00,0.00,N,5,-100,
20230227,30900,31250,31250,30300,41754,1285193400,00,0.00,N,5,-350,
20230224,31250,31450,31850,31000,50662,1593365450,00,0.00,N,2,150,
20230223,31100,31050,31550,30900,35243,1101278550,00,0.00,N,2,200,
20230222,30900,31700,31700,30700,86557,2683635850,00,0.00,N,5,-1000,
20230221,31900,31950,32050,31650,43679,1390681300,00,0.00,N,5,-50,
20230220,31950,32000,32700,31550,62795,2009504150,00,0.00,N,2,200,
20230217,31750,31900,32100,31400,45545,1451124950,00,0.00,N,5,-250,
20230216,32000,32100,32700,31750,77391,2490624900,00,0.00,N,2,200,
20230215,31800,33000,33150,31500,127283,4102012000,00,0.00,N,5,-1150,
20230214,32950,33250,33300,32450,130868,4294098000,00,0.00,N,5,-300,
20230213,33250,34500,34500,32600,364700,12081055100,00,0.00,N,5,-3000,
20230210,36250,36650,36950,35400,119697,4288662200,00,0.00,N,5,-250,
20230209,36500,36300,36850,35800,83198,3023147600,00,0.00,N,2,100,
20230208,36400,35050,37200,34550,217284,7858602600,00,0.00,N,2,1350,
20230207,35050,34800,35050,34150,63042,2175727250,00,0.00,N,3,0,
20230206,35050,34800,35350,34200,81689,2836982850,00,0.00,N,2,50,
20230203,35000,34850,35150,34450,81035,2826090350,00,0.00,N,2,150,
20230202,34850,32600,35050,32550,367440,12587226400,00,0.00,N,2,2550,
20230201,32300,32700,33000,32050,84902,2741222250,00,0.00,N,5,-150,
20230131,32450,32000,32600,31800,67008,2164712700,00,0.00,N,2,300,
20230130,32150,32200,32700,32000,41456,1337167150,00,0.00,N,5,-50,
20230127,32200,32800,32800,32200,69187,2235506350,00,0.00,N,5,-600,
20230126,32800,33000,33250,32300,77248,2520961950,00,0.00,N,5,-200,
20230125,33000,32600,33250,32450,78230,2559317550,00,0.00,N,2,600,
20230120,32400,32850,32900,32200,66844,2163016550,00,0.00,N,5,-450,
20230119,32850,32000,32850,31750,110488,3581655150,00,0.00,N,2,1000,
20230118,31850,31800,32150,31250,67720,2146895800,00,0.00,N,2,50,
20230117,31800,33050,33050,31450,159026,5058515250,00,0.00,N,5,-1050,
20230116,32850,32300,33450,32300,119591,3937728550,00,0.00,N,2,1100,
20230113,31750,32450,32650,31700,58121,1854645850,00,0.00,N,5,-600,
20230112,32350,31300,32600,31000,125576,4030782950,00,0.00,N,2,1150,
20230111,31200,31100,31500,30900,56690,1765556300,00,0.00,N,2,150,
20230110,31050,31650,31700,30700,118123,3654380900,00,0.00,N,5,-600,
20230109,31650,31150,31700,30700,49693,1555187800,00,0.00,N,2,700,
20230106,30950,30600,31050,30200,34579,1060718600,00,0.00,N,2,300,
20230105,30650,31300,31350,30300,71119,2184534550,00,0.00,N,5,-50,
20230104,30700,30450,31050,29850,73076,2223074800,00,0.00,N,2,600,
20230103,30100,30450,31050,29550,53767,1613145050,00,0.00,N,5,-700,
20230102,30800,32100,32100,30700,53577,1664349700,00,0.00,N,5,-1200,
20221229,32000,31800,33500,31450,116447,3760389650,00,0.00,N,5,-50,
20221228,32050,32950,33500,31850,134408,4336296950,02,0.00,N,5,-1200,
20221227,33250,33650,33750,32750,42858,1425973150,00,0.00,N,5,-300,
20221226,33550,33150,33850,32500,109842,3654361900,00,0.00,N,2,350,
20221223,33200,33050,33450,32800,90762,3008398450,00,0.00,N,5,-200,
20221222,33400,33000,34000,32750,71380,2391225950,00,0.00,N,2,700,
20221221,32700,31150,33300,30850,77371,2497813850,00,0.00,N,2,1850,
20221220,30850,31300,31450,30600,31220,964883500,00,0.00,N,5,-500,
20221219,31350,31750,31750,31200,30767,964108700,00,0.00,N,5,-450,
20221216,31800,31850,32050,31350,55117,1748991000,00,0.00,N,5,-650,
20221215,32450,32700,32800,32200,24504,795788100,00,0.00,N,5,-400,
20221214,32850,33250,33650,32800,35492,1176869850,00,0.00,N,5,-350,
20221213,33200,33000,33300,32950,37104,1228276650,00,0.00,N,2,200,
20221212,33000,32250,33100,31850,57029,1870788300,00,0.00,N,2,900,
20221209,32100,31850,32400,31550,32507,1034621150,00,0.00,N,2,50,
20221208,32050,32050,32750,31900,33398,1076300600,00,0.00,N,2,50,
20221207,32000,31950,32400,31650,15573,499256850,00,0.00,N,3,0,
20221206,32000,32450,33500,31950,26392,851726500,00,0.00,N,5,-450,
20221205,32450,32550,33100,32350,42472,1389386900,00,0.00,N,3,0,
20221202,32450,32500,32950,32400,49008,1598760750,00,0.00,N,5,-150,
20221201,32600,31950,32850,31900,55268,1793795700,00,0.00,N,2,850,
20221130,31750,31000,32150,31000,50816,1619848550,00,0.00,N,2,750,
20221129,31000,31000,31400,30850,20597,640512050,00,0.00,N,5,-100,
20221128,31100,31400,31650,30800,39773,1238047000,00,0.00,N,5,-500,
20221125,31600,31900,32000,31300,26534,836160950,00,0.00,N,5,-100,
20221124,31700,31650,31900,31400,22908,724870350,00,0.00,N,2,100,
20221123,31600,31500,31800,31200,32082,1009980350,00,0.00,N,2,400,
20221122,31200,31600,31650,31150,21536,674579600,00,0.00,N,5,-450,
20221121,31650,31550,31800,31200,21713,683404000,00,0.00,N,2,200,
20221118,31450,31800,31950,31250,42510,1341059550,00,0.00,N,5,-350,
20221117,31800,31900,32300,31700,20377,652477450,00,0.00,N,5,-100,
20221116,31900,31900,32350,31500,27307,871795600,00,0.00,N,3,0,
20221115,31900,32100,32450,31400,104296,3311606300,00,0.00,N,5,-350,
20221114,32250,32650,32700,32050,42148,1363584100,00,0.00,N,5,-100,
20221111,32350,33900,34100,32200,191306,6266380400,00,0.00,N,5,-950,
20221110,33300,32650,33500,32050,169751,5588291400,00,0.00,N,2,700,
20221109,32600,32750,33150,31650,146111,4727723200,00,0.00,N,2,150,
20221108,32450,32300,32700,31950,42133,1360186600,00,0.00,N,2,350,
20221107,32100,32100,32200,31500,30977,986003100,00,0.00,N,5,-50,
20221104,32150,32200,32500,31450,28326,902273250,00,0.00,N,5,-50,
20221103,32200,31900,32200,31300,12467,397508950,00,0.00,N,5,-50,
20221102,32250,31800,32500,31400,18327,587014900,00,0.00,N,2,450,
20221101,31800,31900,32450,31550,28676,915008000,00,0.00,N,5,-150,
20221031,31950,31500,32350,31100,29104,928773950,00,0.00,N,2,750,
20221028,31200,30900,31200,30550,19788,613400900,00,0.00,N,2,450,
20221027,30750,30600,31050,30500,30626,942725450,00,0.00,N,2,50,
20221026,30700,30150,31300,29650,74462,2282570850,00,0.00,N,2,850,
20221025,29850,30000,30100,29350,43491,1293961850,00,0.00,N,5,-100,
20221024,29950,29450,30000,29200,37297,1109033650,00,0.00,N,2,800,
20221021,29150,29200,29400,28850,28739,834373600,00,0.00,N,5,-350,
20221020,29500,29650,29950,29000,41288,1208116750,00,0.00,N,5,-150,
20221019,29650,30750,30800,29550,35491,1067425250,00,0.00,N,5,-900,
20221018,30550,29250,30600,29250,72994,2189812750,00,0.00,N,2,1350,
20221017,29200,29950,30100,28800,127470,3716354100,00,0.00,N,5,-1350,
20221014,30550,30650,30650,29800,40120,1216172900,00,0.00,N,2,750,
20221013,29800,29900,30150,29250,50671,1506435550,00,0.00,N,5,-300,
20221012,30100,29800,30350,29600,53169,1595830600,00,0.00,N,5,-150,
20221011,30250,31450,31800,30000,88890,2703754050,00,0.00,N,5,-1750,
20221007,32000,32850,33350,31950,76310,2473001050,00,0.00,N,5,-1000,
20221006,33000,33950,34400,32800,90082,2987428700,00,0.00,N,5,-1000,
20221005,34000,34900,35350,33800,36708,1249845500,00,0.00,N,5,-750,
20221004,34750,35100,35600,34350,28013,978575650,00,0.00,N,5,-350,
20220930,35100,33600,35250,32700,41019,1415015150,00,0.00,N,2,1300,
20220929,33800,34700,35350,33800,29571,1019924450,00,0.00,N,5,-850,
20220928,34650,33800,35600,33150,65637,2263901900,00,0.00,N,2,900,
20220927,33750,32800,34250,32400,39091,1300704250,00,0.00,N,2,300,
20220926,33450,33050,34250,32500,61289,2040835700,00,0.00,N,5,-400,
20220923,33850,34750,35200,33750,60448,2074078750,00,0.00,N,5,-1100,
20220922,34950,35000,36450,34650,86471,3071947950,00,0.00,N,5,-50,
20220921,35000,33450,35650,33400,172986,6034665700,00,0.00,N,2,2350,
20220920,32650,32000,33350,32000,53395,1757824000,00,0.00,N,2,1100,
20220919,31550,31950,32150,31500,30990,982377600,00,0.00,N,5,-450,
20220916,32000,32100,32300,31650,39579,1265183300,00,0.00,N,5,-250,
20220915,32250,33350,33350,32150,47304,1540324150,00,0.00,N,5,-1050,
20220914,33300,32000,33900,31600,71949,2377692600,00,0.00,N,2,500,
20220913,32800,33050,33300,31700,179774,5810107400,00,0.00,N,5,-50,
20220908,32850,33900,34300,32800,85758,2837506150,00,0.00,N,5,-850,
20220907,33700,35000,35000,33300,86617,2936426700,00,0.00,N,5,-1050,
20220906,34750,35000,35500,34750,36967,1292893200,00,0.00,N,5,-600,
20220905,35350,35500,35750,34800,39188,1378842250,00,0.00,N,5,-450,
20220902,35800,36300,36350,35750,20291,728590150,00,0.00,N,5,-200,
20220901,36000,37050,37050,35900,57333,2071845250,00,0.00,N,5,-1150,
20220831,37150,36900,37450,36000,52056,1901785050,00,0.00,N,2,200,
20220830,36950,36550,37150,36550,26910,992930550,00,0.00,N,2,150,
20220829,36800,37000,37250,36200,30146,1110818550,00,0.00,N,5,-950,
20220826,37750,37800,38200,37350,28817,1081664150,00,0.00,N,5,-50,
20220825,37800,37600,38050,37150,44502,1670252800,00,0.00,N,2,350,
20220824,37450,37300,38000,36750,46718,1744952250,00,0.00,N,2,400,
20220823,37050,37800,38100,36550,97862,3630396250,00,0.00,N,5,-1350,
20220822,38400,38800,39050,38050,45859,1769119100,00,0.00,N,5,-650,
20220819,39050,39850,40000,38950,22510,883696750,00,0.00,N,5,-650,
20220818,39700,39100,40100,38750,73366,2905761350,00,0.00,N,2,600,
20220817,39100,39350,39450,38300,48867,1905591200,00,0.00,N,3,0,
20220816,39100,38700,39400,38500,50383,1964827250,00,0.00,N,2,500,
20220812,38600,40400,41200,38250,199445,7824083750,00,0.00,N,5,-1750,
20220811,40350,41600,42450,39000,308426,12568671850,00,0.00,N,5,-550,
20220810,40900,41450,42000,39650,143212,5842199450,00,0.00,N,5,-300,
20220809,41200,40900,41600,40100,96452,3938144600,00,0.00,N,2,600,
20220808,40600,39950,41450,39000,103888,4195813250,00,0.00,N,2,900,
20220805,39700,38550,39900,37800,81749,3194820050,00,0.00,N,2,1100,
20220804,38600,39050,39300,38300,36751,1422723150,00,0.00,N,5,-150,
20220803,38750,39200,40500,37850,196870,7724984400,00,0.00,N,5,-750,
20220802,39500,37850,39500,37850,121580,4717770600,00,0.00,N,2,1650,
20220801,37850,37250,39050,37000,93928,3571794600,00,0.00,N,2,950,
20220729,36900,36450,37000,35850,63833,2316650250,00,0.00,N,2,850,
20220728,36050,36050,36500,35950,16210,585285700,00,0.00,N,2,100,
20220727,35950,36300,36450,35750,15057,541051300,00,0.00,N,5,-400,
20220726,36350,36250,36800,35900,15056,547632750,00,0.00,N,2,150,
20220725,36200,36000,36400,35900,13044,471795650,00,0.00,N,2,200,
20220722,36000,36400,36800,35550,25426,916098200,00,0.00,N,5,-50,
20220721,36050,35900,36300,35100,50535,1803961050,00,0.00,N,2,150,
20220720,35900,36750,37150,35850,36004,1302125700,00,0.00,N,5,-750,
20220719,36650,35900,37000,35450,38136,1384648800,00,0.00,N,2,700,
20220718,35950,36000,36650,35500,35220,1260554200,00,0.00,N,5,-50,
20220715,36000,36850,36850,35550,41366,1490303700,00,0.00,N,5,-950,
20220714,36950,37050,38600,36050,60626,2256415600,00,0.00,N,5,-100,
20220713,37050,34150,37350,32850,126100,4499232600,00,0.00,N,2,2900,
20220712,34150,36650,36900,34050,111381,3859379200,00,0.00,N,5,-2800,
20220711,36950,39350,39350,36950,84279,3162031950,00,0.00,N,5,-2200,
20220708,39150,38300,39800,38250,64508,2520853150,00,0.00,N,2,800,
20220707,38350,38750,38950,38100,35297,1356571600,00,0.00,N,5,-700,
20220706,39050,38650,39150,36850,84124,3193126450,00,0.00,N,2,200,
20220705,38850,39350,39500,38500,60744,2355866500,00,0.00,N,5,-650,
20220704,39500,40850,41950,38650,86482,3466913050,00,0.00,N,5,-800,
20220701,40300,41050,41500,38650,113865,4535004000,00,0.00,N,5,-1000,
20220630,41300,41800,42300,40800,45822,1908585850,00,0.00,N,5,-450,
20220629,41750,41500,41900,40650,28101,1167518050,00,0.00,N,2,250,
20220628,41500,41400,41500,40400,26675,1091622950,00,0.00,N,2,300,
20220627,41200,41150,41550,40500,45883,1882759250,00,0.00,N,2,150,
20220624,41050,40700,41450,40200,59612,2439707500,00,0.00,N,2,50,
20220623,41000,40200,41900,39050,139892,5657581050,00,0.00,N,2,1200,
20220622,39800,40150,42000,39550,86764,3516567750,00,0.00,N,2,100,
20220621,39700,39850,40200,39150,24753,978593750,00,0.00,N,5,-150,
20220620,39850,39900,40550,39500,29515,1182282500,00,0.00,N,5,-400,
20220617,40250,39800,40600,38750,45309,1799956650,00,0.00,N,2,300,
20220616,39950,41500,41500,39950,58298,2354008250,00,0.00,N,5,-1000,
20220615,40950,40100,41550,39600,80507,3306006600,00,0.00,N,2,50,
20220614,40900,40500,41200,38700,79387,3161595250,00,0.00,N,3,0,
20220613,40900,40200,41800,39750,121463,4963661650,00,0.00,N,5,-500,
20220610,41400,41000,42050,40700,39762,1652118400,00,0.00,N,2,200,
20220609,41200,41500,41500,40700,28169,1160486600,00,0.00,N,5,-50,
20220608,41250,39600,41600,39150,84401,3457528250,00,0.00,N,2,1900,
20220607,39350,39600,39650,38750,43464,1707803750,00,0.00,N,5,-450,
20220603,39800,39500,39900,38650,46316,1814782100,00,0.00,N,2,600,
20220602,39200,38750,39400,38050,37368,1462695050,00,0.00,N,2,450,
20220531,38750,38750,38750,37950,26513,1016825150,00,0.00,N,2,200,
20220530,38550,38950,39500,38450,31333,1215170800,00,0.00,N,5,-650,
20220527,39200,39650,39650,38850,23972,941179500,00,0.00,N,2,350,
20220526,38850,39000,39900,38550,39180,1541646950,00,0.00,N,5,-150,
20220525,39000,37850,39450,37400,81289,3148229100,00,0.00,N,2,1200,
20220524,37800,37350,38450,37300,74981,2849765550,00,0.00,N,2,350,
20220523,37450,37500,37700,36400,69891,2578914000,00,0.00,N,3,0,
20220520,37450,38250,38550,37350,90142,3411332500,00,0.00,N,5,-750,
20220519,38200,37350,38500,37000,94856,3581599900,00,0.00,N,5,-350,
20220518,38550,39400,39900,38150,101523,3921120600,00,0.00,N,5,-600,
20220517,39150,41050,41050,38900,111687,4397175150,00,0.00,N,5,-1900,
20220516,41050,41750,41750,40450,40113,1640273250,00,0.00,N,5,-400,