KissMeData/053690/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,17130,17680,17980,17040,137072,2380969430,00,0.00,N,5,-690,
20250227,17820,17950,18080,17800,90805,1629760300,00,0.00,N,5,-210,
20250226,18030,18050,18390,17930,131186,2379033510,00,0.00,N,2,150,
20250225,17880,17760,18270,17750,105213,1893208270,00,0.00,N,5,-130,
20250224,18010,17830,18310,17780,159567,2887052750,00,0.00,N,2,170,
20250221,17840,17870,18070,17690,120231,2146248860,00,0.00,N,5,-110,
20250220,17950,18360,18360,17870,195829,3533746990,00,0.00,N,5,-430,
20250219,18380,18980,19020,18260,298314,5533549800,00,0.00,N,5,-430,
20250218,18810,18440,19000,18440,308949,5795635380,00,0.00,N,2,380,
20250217,18430,18600,18700,18350,157659,2913749830,00,0.00,N,5,-230,
20250214,18660,18600,18790,18200,227226,4201901620,00,0.00,N,2,260,
20250213,18400,18790,19500,18360,1072204,20231885750,00,0.00,N,2,320,
20250212,18080,18350,18560,17930,215346,3915693470,00,0.00,N,5,-160,
20250211,18240,18170,18400,18050,160944,2933601920,00,0.00,N,2,90,
20250210,18150,18470,18530,18060,230409,4196087540,00,0.00,N,5,-90,
20250207,18240,17710,18470,17710,293490,5333435680,00,0.00,N,2,310,
20250206,17930,17830,18450,17530,339807,6127880470,00,0.00,N,2,470,
20250205,17460,17510,17640,17320,91938,1608256620,00,0.00,N,5,-180,
20250204,17640,16580,17870,16560,269533,4685974990,00,0.00,N,2,1080,
20250203,16560,17090,17200,16500,169710,2829692600,00,0.00,N,5,-950,
20250131,17510,18180,18190,17500,152150,2692075900,00,0.00,N,5,-930,
20250124,18440,18020,18620,17800,200755,3667364130,00,0.00,N,2,530,
20250123,17910,18650,18800,17740,181023,3298866390,00,0.00,N,5,-710,
20250122,18620,18080,18660,18000,271815,5008961090,00,0.00,N,2,510,
20250121,18110,18160,18320,18010,116713,2118338160,00,0.00,N,5,-60,
20250120,18170,18470,18470,18030,167852,3048408130,00,0.00,N,5,-430,
20250117,18600,18100,18600,17880,289957,5316782920,00,0.00,N,2,500,
20250116,18100,17830,18200,17720,256893,4628194830,00,0.00,N,2,490,
20250115,17610,17720,18730,17540,496281,8945988230,00,0.00,N,5,-170,
20250114,17780,17670,17830,17540,130396,2306996960,00,0.00,N,2,120,
20250113,17660,17910,17910,17440,163965,2896736630,00,0.00,N,5,-100,
20250110,17760,16930,17770,16760,247336,4308032990,00,0.00,N,2,820,
20250109,16940,17000,17030,16800,86140,1456251560,00,0.00,N,3,0,
20250108,16940,16980,17140,16860,99256,1682346620,00,0.00,N,5,-260,
20250107,17200,17260,17660,17100,226883,3939637490,00,0.00,N,3,0,
20250106,17200,17110,17250,16960,96784,1659527320,00,0.00,N,2,150,
20250103,17050,17000,17150,16850,84998,1448841800,00,0.00,N,2,70,
20250102,16980,16620,17040,16430,91875,1550037780,00,0.00,N,2,350,
20241230,16630,16050,16700,16020,73408,1210110920,00,0.00,N,2,280,
20241227,16350,16750,16900,16210,164235,2698825070,02,0.00,N,5,-490,
20241226,16840,17220,17250,16700,130795,2211912820,00,0.00,N,5,-370,
20241224,17210,17180,17300,16990,90021,1543023040,00,0.00,N,2,110,
20241223,17100,17090,17320,17020,113477,1949794730,00,0.00,N,2,110,
20241220,16990,17730,17800,16980,222907,3847226730,00,0.00,N,5,-810,
20241219,17800,16920,18050,16880,359359,6349851040,00,0.00,N,2,240,
20241218,17560,17770,18020,17500,156834,2768406520,00,0.00,N,5,-40,
20241217,17600,18060,18140,17590,181079,3233204530,00,0.00,N,5,-250,
20241216,17850,18010,18020,17560,216920,3849312070,00,0.00,N,5,-10,
20241213,17860,17810,18000,17600,250315,4459712580,00,0.00,N,2,210,
20241212,17650,17890,18000,17520,309816,5486312480,00,0.00,N,5,-190,
20241211,17840,17450,17960,17070,487846,8564532910,00,0.00,N,2,390,
20241210,17450,16500,17560,16340,707436,12063271280,00,0.00,N,2,1610,
20241209,15840,16050,16570,15840,321946,5200911640,00,0.00,N,5,-500,
20241206,16340,17200,17300,15640,571734,9332483070,00,0.00,N,5,-1160,
20241205,17500,16970,17740,16500,539945,9302437040,00,0.00,N,2,530,
20241204,16970,17400,17750,16700,509715,8729717900,00,0.00,N,5,-1110,
20241203,18080,17710,18170,17690,288551,5190827290,00,0.00,N,2,280,
20241202,17800,18230,18540,17780,562550,10211952850,00,0.00,N,5,-430,
20241129,18230,18610,18790,18120,749025,13780317610,00,0.00,N,5,-630,
20241128,18860,19250,19440,18610,687076,12999598260,00,0.00,N,5,-690,
20241127,19550,20150,20400,19310,954305,18925495940,00,0.00,N,5,-340,
20241126,19890,20600,21450,19850,2617598,53871132150,00,0.00,N,2,130,
20241125,19760,19520,19920,19150,1491565,29387394260,00,0.00,N,2,10,
20241122,19750,19120,19930,18830,2776607,53895775110,00,0.00,N,2,10,
20241121,19740,15800,20150,15610,11741789,221960703750,00,0.00,N,2,4050,
20241120,15690,15990,16060,15510,89763,1410828300,00,0.00,N,5,-310,
20241119,16000,16280,16370,15900,94129,1510683380,00,0.00,N,5,-390,
20241118,16390,16120,16430,15850,162875,2639623280,00,0.00,N,2,220,
20241115,16170,15680,16270,15160,268760,4299333000,00,0.00,N,2,360,
20241114,15810,15250,16040,15250,154544,2431044080,00,0.00,N,2,450,
20241113,15360,15710,15870,15040,184744,2843748960,00,0.00,N,5,-500,
20241112,15860,15570,16410,15240,437738,6934603090,00,0.00,N,2,150,
20241111,15710,15880,16150,15600,264352,4205895940,00,0.00,N,2,140,
20241108,15570,15450,15800,15450,106509,1663227550,00,0.00,N,2,220,
20241107,15350,15310,15510,15140,104715,1604081290,00,0.00,N,5,-160,
20241106,15510,14690,15550,14580,313493,4760353260,00,0.00,N,2,810,
20241105,14700,14330,14700,14330,31391,457350510,00,0.00,N,2,220,
20241104,14480,14130,14550,14130,29105,418228210,00,0.00,N,2,230,
20241101,14250,14430,14580,14230,40293,577648870,00,0.00,N,5,-330,
20241031,14580,14780,14780,14480,47262,690328980,00,0.00,N,5,-230,
20241030,14810,14400,14990,14300,155115,2288434580,00,0.00,N,2,530,
20241029,14280,14400,14400,14150,28977,412891570,00,0.00,N,5,-80,
20241028,14360,14030,14500,14030,50491,718207380,00,0.00,N,2,340,
20241025,14020,14010,14310,13940,40266,566453200,00,0.00,N,5,-60,
20241024,14080,14130,14340,14060,30055,424414260,00,0.00,N,5,-190,
20241023,14270,14250,14390,14000,46834,664658100,00,0.00,N,2,110,
20241022,14160,14400,14610,14110,70107,998131110,00,0.00,N,5,-390,
20241021,14550,14620,14800,14550,31586,462419520,00,0.00,N,5,-200,
20241018,14750,14830,14930,14520,51365,754795170,00,0.00,N,5,-110,
20241017,14860,14990,15000,14850,27462,409907500,00,0.00,N,5,-90,
20241016,14950,14920,14980,14800,44178,658222880,00,0.00,N,2,10,
20241015,14940,14830,15020,14830,37238,554885760,00,0.00,N,2,40,
20241014,14900,14850,14970,14780,33744,501839320,00,0.00,N,2,30,
20241011,14870,14760,15000,14740,35671,531202440,00,0.00,N,2,80,
20241010,14790,14670,15000,14670,68382,1015861120,00,0.00,N,2,150,
20241008,14640,14510,14910,14510,33229,488759750,00,0.00,N,5,-30,
20241007,14670,14490,14730,14430,22036,321136350,00,0.00,N,2,190,
20241004,14480,14480,14580,14360,30438,440402110,00,0.00,N,5,-10,
20241002,14490,14630,14750,14450,37402,544626240,00,0.00,N,5,-230,
20240930,14720,15280,15280,14720,58510,869093610,00,0.00,N,5,-380,
20240927,15100,15040,15260,15000,81964,1242269030,00,0.00,N,2,100,
20240926,15000,14720,15010,14720,43969,656281020,00,0.00,N,2,280,
20240925,14720,14910,15040,14720,46514,692925840,00,0.00,N,5,-190,
20240924,14910,14900,14990,14750,37015,550790420,00,0.00,N,2,10,
20240923,14900,14810,15020,14690,42405,632007500,00,0.00,N,2,90,
20240920,14810,14870,15110,14500,59281,885686140,00,0.00,N,2,30,
20240919,14780,14860,14880,14500,51129,751107050,00,0.00,N,5,-10,
20240913,14790,14660,14860,14560,42785,627752550,00,0.00,N,2,190,
20240912,14600,14300,14760,14300,65894,959194020,00,0.00,N,2,310,
20240911,14290,14220,14500,14200,33997,485903970,00,0.00,N,5,-10,
20240910,14300,14300,14820,14190,58031,833569170,00,0.00,N,2,10,
20240909,14290,13930,14980,13790,66998,953190160,00,0.00,N,2,170,
20240906,14120,14600,14680,14120,79426,1134745260,00,0.00,N,5,-520,
20240905,14640,15320,15370,14510,153391,2277887120,00,0.00,N,5,-630,
20240904,15270,15550,15550,15210,80409,1233973820,00,0.00,N,5,-630,
20240903,15900,15250,16020,15210,134344,2118850590,00,0.00,N,2,660,
20240902,15240,15410,15450,15100,51971,792769160,00,0.00,N,5,-170,
20240830,15410,15580,15720,15340,70251,1088467290,00,0.00,N,5,-220,
20240829,15630,15570,16420,15380,321323,5115698170,00,0.00,N,2,270,
20240828,15360,15610,15690,15280,70974,1091862220,00,0.00,N,5,-200,
20240827,15560,15490,15780,15450,58210,905876310,00,0.00,N,5,-140,
20240826,15700,15860,16090,15640,68069,1075857970,00,0.00,N,5,-150,
20240823,15850,15820,16340,15590,157886,2509769780,00,0.00,N,2,30,
20240822,15820,16340,16520,15780,134607,2147149750,00,0.00,N,5,-560,
20240821,16380,16620,16710,16310,105133,1730777560,00,0.00,N,5,-170,
20240820,16550,16530,16910,16470,183004,3056125340,00,0.00,N,2,20,
20240819,16530,16500,16670,16290,121755,2002012250,00,0.00,N,5,-70,
20240816,16600,16880,16880,16300,117613,1945167430,00,0.00,N,5,-70,
20240814,16670,16550,16700,16390,117280,1940559770,00,0.00,N,2,250,
20240813,16420,16300,16490,16090,113805,1852757900,00,0.00,N,5,-30,
20240812,16450,15830,16450,15660,167536,2699741300,00,0.00,N,2,620,
20240809,15830,15360,15930,15360,151877,2386995730,00,0.00,N,2,690,
20240808,15140,14810,15220,14600,128720,1925498450,00,0.00,N,2,30,
20240807,15110,14460,15280,14460,238187,3573311750,00,0.00,N,2,710,
20240806,14400,14250,14840,14070,481411,6945341880,00,0.00,N,2,110,
20240805,14290,16020,16280,13750,398091,5991275330,00,0.00,N,5,-2290,
20240802,16580,17910,17910,16560,302623,5153065640,00,0.00,N,5,-1480,
20240801,18060,17610,18280,17530,161742,2896623500,00,0.00,N,2,280,
20240731,17780,17500,18590,17460,351905,6362190480,00,0.00,N,2,380,
20240730,17400,17530,17750,17160,146993,2550492440,00,0.00,N,5,-210,
20240729,17610,18310,18310,17610,243189,4349321860,00,0.00,N,5,-770,
20240726,18380,17930,18390,17890,228086,4129102950,00,0.00,N,2,290,
20240725,18090,18550,19140,17850,894019,16550368500,00,0.00,N,5,-200,
20240724,18290,18030,18480,17770,372353,6789150680,00,0.00,N,5,-60,
20240723,18350,17590,18640,17110,613906,11164307320,00,0.00,N,2,350,
20240722,18000,17250,18430,17250,1074843,19335216810,00,0.00,N,2,940,
20240719,17060,17350,17410,16870,269632,4597272680,00,0.00,N,5,-440,
20240718,17500,18100,18540,17160,463403,8175866620,00,0.00,N,5,-420,
20240717,17920,18200,18470,17710,426090,7705799820,00,0.00,N,5,-270,
20240716,18190,18650,19200,17860,1703999,31652203010,00,0.00,N,5,-240,
20240715,18430,17000,19280,16840,3383846,62293452050,00,0.00,N,2,1740,
20240712,16690,16570,17220,16400,385872,6509022560,00,0.00,N,2,60,
20240711,16630,16460,16950,16300,457109,7616491860,00,0.00,N,5,-70,
20240710,16700,15700,17470,15520,2092060,35178742610,00,0.00,N,2,1090,
20240709,15610,15550,15840,15520,58599,915339390,00,0.00,N,5,-120,
20240708,15730,15130,16300,15130,309626,4881404010,00,0.00,N,2,590,
20240705,15140,15320,15400,15080,92180,1399195100,00,0.00,N,5,-160,
20240704,15300,15750,16780,15280,937274,15089701710,00,0.00,N,2,390,
20240703,14910,15000,15160,14770,72368,1084813440,00,0.00,N,5,-90,
20240702,15000,15430,15530,14970,88127,1335688230,00,0.00,N,5,-450,
20240701,15450,15310,15570,15280,39546,610077110,00,0.00,N,2,170,
20240628,15280,15120,15320,15040,37133,564333280,00,0.00,N,2,110,
20240627,15170,15430,15470,15100,45590,694207750,00,0.00,N,5,-300,
20240626,15470,15700,15700,15400,66443,1031910670,00,0.00,N,5,-260,
20240625,15730,15700,15810,15630,40103,629328860,00,0.00,N,5,-70,
20240624,15800,15620,15990,15620,65614,1038069500,00,0.00,N,2,180,
20240621,15620,15890,16160,15600,61061,962453440,00,0.00,N,5,-210,
20240620,15830,15660,15830,15650,33992,534888910,00,0.00,N,2,110,
20240619,15720,15650,15900,15600,58490,917964420,00,0.00,N,5,-90,
20240618,15810,16080,16260,15800,123505,1972843910,00,0.00,N,5,-410,
20240617,16220,16140,16560,16140,82956,1357883090,00,0.00,N,5,-20,
20240614,16240,16630,16640,16180,103114,1681510380,00,0.00,N,5,-340,
20240613,16580,16400,16850,16380,166768,2772876090,00,0.00,N,2,150,
20240612,16430,16160,16750,16150,155808,2570702530,00,0.00,N,2,290,
20240611,16140,16160,16350,16140,55516,900704850,00,0.00,N,5,-20,
20240610,16160,16540,16540,16150,76669,1243026520,00,0.00,N,5,-250,
20240607,16410,16350,16660,16340,119915,1978110870,00,0.00,N,2,110,
20240605,16300,16410,16450,16150,80890,1315866250,00,0.00,N,5,-40,
20240604,16340,16300,16710,16140,188036,3095163330,00,0.00,N,2,40,
20240603,16300,16070,16420,15860,104418,1693494530,00,0.00,N,2,230,
20240531,16070,15830,16470,15820,166868,2697769280,00,0.00,N,2,20,
20240530,16050,16480,16760,16050,203504,3325660180,00,0.00,N,5,-430,
20240529,16480,16740,17320,16480,723343,12160127420,00,0.00,N,5,-80,
20240528,16560,16070,19430,16070,3060857,54073398400,00,0.00,N,2,410,
20240527,16150,16140,16240,15750,78361,1250459720,00,0.00,N,2,10,
20240524,16140,15910,16530,15640,130765,2102365550,00,0.00,N,2,220,
20240523,15920,15790,15940,15560,52468,826544330,00,0.00,N,2,130,
20240522,15790,15700,16010,15670,48823,773768170,00,0.00,N,5,-10,
20240521,15800,15980,16070,15730,66371,1052886600,00,0.00,N,5,-270,
20240520,16070,16160,16230,16000,51114,822252530,00,0.00,N,5,-110,
20240517,16180,16420,16650,16160,78919,1284597620,00,0.00,N,5,-410,
20240516,16590,16180,16750,16130,124836,2056335860,00,0.00,N,2,400,
20240514,16190,15940,16300,15920,57716,927921690,00,0.00,N,2,90,
20240513,16100,16350,16350,16010,39168,633306340,00,0.00,N,5,-250,
20240510,16350,16350,16350,16090,55642,903371130,00,0.00,N,2,70,
20240509,16280,16310,16710,16200,106079,1750103800,00,0.00,N,5,-100,
20240508,16380,16200,16400,16200,50962,830856110,00,0.00,N,2,180,
20240507,16200,16190,16300,16000,69330,1118463610,00,0.00,N,2,20,
20240503,16180,16160,16230,15960,48341,778661940,00,0.00,N,3,0,
20240502,16180,16270,16440,16010,54756,883904900,00,0.00,N,5,-130,
20240430,16310,16100,16500,15950,135143,2190927440,00,0.00,N,2,60,
20240429,16250,15670,16510,15410,209050,3397556700,00,0.00,N,2,610,
20240426,15640,15700,15730,15500,41387,645425580,00,0.00,N,5,-80,
20240425,15720,15390,15820,15360,57458,897024380,00,0.00,N,2,160,
20240424,15560,15300,15730,15300,68058,1057515090,00,0.00,N,2,290,
20240423,15270,15350,15450,15140,57254,874673570,00,0.00,N,5,-10,
20240422,15280,14950,15400,14930,66366,1013361920,00,0.00,N,2,310,
20240419,14970,15200,15340,14550,78886,1180006070,00,0.00,N,5,-120,
20240418,15090,14630,15140,14630,50444,754252140,00,0.00,N,2,300,
20240417,14790,14500,15050,14500,99999,1475871170,00,0.00,N,2,250,
20240416,14540,15210,15350,14480,136351,2009711830,00,0.00,N,5,-860,
20240415,15400,15700,15840,15370,79635,1235015610,00,0.00,N,5,-570,
20240412,15970,15520,15970,15300,116317,1822278820,00,0.00,N,2,460,
20240411,15510,15730,15790,15510,73875,1149581110,00,0.00,N,5,-410,
20240409,15920,15960,16260,15850,69294,1107574830,00,0.00,N,5,-180,
20240408,16100,16360,16420,15960,66751,1075127790,00,0.00,N,5,-230,
20240405,16330,16510,16560,16250,53646,880091040,00,0.00,N,5,-330,
20240404,16660,16080,16660,16080,108281,1772229220,00,0.00,N,2,590,
20240403,16070,16200,16420,16050,92579,1493324790,00,0.00,N,5,-240,
20240402,16310,16630,16720,16290,98950,1623226010,00,0.00,N,5,-370,
20240401,16680,16720,16790,16620,65376,1091448470,00,0.00,N,2,10,
20240329,16670,16720,16750,16540,73725,1226854540,00,0.00,N,5,-10,
20240328,16680,16770,16850,16670,49993,836292330,00,0.00,N,5,-80,
20240327,16760,16970,17010,16760,102534,1727232460,00,0.00,N,5,-220,
20240326,16980,16980,17100,16950,46199,785357030,00,0.00,N,5,-50,
20240325,17030,17120,17130,16980,46085,784389230,00,0.00,N,5,-110,
20240322,17140,17010,17180,16930,48512,828575440,00,0.00,N,2,130,
20240321,17010,17030,17070,16990,53613,912923590,00,0.00,N,2,10,
20240320,17000,17050,17110,16940,73812,1254576890,00,0.00,N,5,-10,
20240319,17010,17460,17490,17010,167768,2878717620,00,0.00,N,5,-510,
20240318,17520,18130,18220,17500,273896,4827626850,00,0.00,N,5,-710,
20240315,18230,18300,19000,18170,689855,12811922050,00,0.00,N,2,770,
20240314,17460,17710,17710,17400,103415,1810681250,00,0.00,N,5,-220,
20240313,17680,17150,18500,17140,379812,6755973170,00,0.00,N,2,540,
20240312,17140,17250,17310,16870,94881,1622837350,00,0.00,N,5,-110,
20240311,17250,17090,17300,17050,60236,1034835080,00,0.00,N,5,-50,
20240308,17300,17350,17460,17300,45134,782725540,00,0.00,N,5,-20,
20240307,17320,17710,17810,17300,108447,1893748600,00,0.00,N,5,-420,
20240306,17740,17680,17900,17680,49658,880729660,00,0.00,N,5,-20,
20240305,17760,18010,18020,17700,92084,1640568720,00,0.00,N,5,-250,
20240304,18010,18100,18370,17970,81925,1485386510,00,0.00,N,5,-60,
20240229,18070,18570,18600,18030,129216,2349192650,00,0.00,N,5,-700,
20240228,18770,17720,18900,17720,139113,2556932650,00,0.00,N,2,880,
20240227,17890,18360,18420,17720,117126,2107189860,00,0.00,N,5,-440,
20240226,18330,18520,18700,18330,69391,1281323650,00,0.00,N,5,-180,
20240223,18510,18860,18860,18350,99261,1841109990,00,0.00,N,5,-160,
20240222,18670,18800,18860,18610,61905,1158526560,00,0.00,N,5,-60,
20240221,18730,18800,18930,18600,79994,1499582030,00,0.00,N,5,-60,
20240220,18790,18900,19230,18600,84615,1593979570,00,0.00,N,5,-120,
20240219,18910,19050,19290,18860,113022,2145022030,00,0.00,N,5,-280,
20240216,19190,19070,19460,18880,127284,2441001430,00,0.00,N,2,120,
20240215,19070,19370,19370,18820,120017,2284132120,00,0.00,N,5,-30,
20240214,19100,18830,19220,18770,154684,2935173720,00,0.00,N,5,-140,
20240213,19240,17960,20300,17920,945822,18405267790,00,0.00,N,2,1450,
20240208,17790,17750,17950,17680,59241,1052961180,00,0.00,N,5,-20,
20240207,17810,17800,17930,17680,84625,1504872390,00,0.00,N,5,-20,
20240206,17830,18100,18180,17700,120569,2152161380,00,0.00,N,5,-370,
20240205,18200,18900,18900,18200,104841,1923674470,00,0.00,N,5,-540,
20240202,18740,18530,18950,18530,67280,1263452080,00,0.00,N,2,210,
20240201,18530,18670,18930,18300,90750,1680855620,00,0.00,N,5,-320,
20240131,18850,18890,19180,18800,50071,946742540,00,0.00,N,5,-160,
20240130,19010,19310,19650,18920,75439,1448732780,00,0.00,N,5,-540,
20240129,19550,19620,20150,19470,170821,3396025540,00,0.00,N,2,90,
20240126,19460,19140,19630,19000,116575,2259293210,00,0.00,N,2,400,
20240125,19060,18330,19200,18100,166083,3097791780,00,0.00,N,2,680,
20240124,18380,18650,18760,18170,66043,1220705220,00,0.00,N,5,-270,
20240123,18650,18700,18750,18060,76084,1412849570,00,0.00,N,5,-70,
20240122,18720,18540,19210,18540,119582,2244662220,00,0.00,N,2,210,
20240119,18510,18230,18750,18230,76926,1424644480,00,0.00,N,2,280,
20240118,18230,18070,18340,18070,94569,1721523770,00,0.00,N,3,0,
20240117,18230,19220,19290,18210,193786,3591967290,00,0.00,N,5,-980,
20240116,19210,19630,19790,19200,116146,2249371900,00,0.00,N,5,-510,
20240115,19720,19950,20150,19700,77978,1546339340,00,0.00,N,5,-180,
20240112,19900,20300,20400,19880,119545,2395165060,00,0.00,N,5,-300,
20240111,20200,19650,20400,19650,205262,4146192720,00,0.00,N,2,570,
20240110,19630,19450,19830,19100,237337,4615221650,00,0.00,N,2,130,
20240109,19500,19550,19660,19430,106966,2090402350,00,0.00,N,3,0,
20240108,19500,19800,19890,19460,147515,2899339220,00,0.00,N,5,-300,
20240105,19800,19890,20100,19730,79913,1589593590,00,0.00,N,5,-20,
20240104,19820,20200,20200,19820,195795,3909706730,00,0.00,N,5,-380,
20240103,20200,20150,20400,20000,114880,2315655600,00,0.00,N,5,-200,
20240102,20400,20400,20450,20200,151800,3080638300,00,0.00,N,5,-150,
20231228,20550,20300,20600,20150,137225,2800865150,00,0.00,N,2,50,
20231227,20500,20850,20900,20350,135683,2794170550,02,0.00,N,5,-300,
20231226,20800,20700,21150,20550,322747,6721178950,00,0.00,N,2,350,
20231222,20450,20500,20650,20250,100316,2045242150,00,0.00,N,3,0,
20231221,20450,19980,20500,19830,196759,3985575350,00,0.00,N,2,400,
20231220,20050,20100,20200,19980,143658,2880624620,00,0.00,N,5,-50,
20231219,20100,20100,20200,19940,137752,2755166910,00,0.00,N,3,0,
20231218,20100,20350,20450,20000,115412,2325502400,00,0.00,N,5,-300,
20231215,20400,20000,20500,19970,223023,4501884940,00,0.00,N,2,200,
20231214,20200,20500,20550,20050,153167,3100886100,00,0.00,N,5,-100,
20231213,20300,20700,20800,20250,176330,3599889750,00,0.00,N,5,-450,
20231212,20750,20700,20850,20550,116080,2402605600,00,0.00,N,2,50,
20231211,20700,20650,20950,20300,402995,8324483300,00,0.00,N,5,-650,
20231208,21350,21300,21600,21200,134380,2866518750,00,0.00,N,2,50,
20231207,21300,21500,21550,21150,70611,1506828250,00,0.00,N,5,-200,
20231206,21500,21600,21850,21500,78877,1704274550,00,0.00,N,2,250,
20231205,21250,22100,22150,21250,162625,3506749700,00,0.00,N,5,-800,
20231204,22050,22800,22850,22050,160674,3573343400,00,0.00,N,5,-950,
20231201,23000,22500,23300,22350,223531,5126252300,00,0.00,N,2,750,
20231130,22250,22600,22650,22200,188554,4211954450,00,0.00,N,5,-450,
20231129,22700,25050,25050,22600,607572,14509360800,00,0.00,N,5,-900,
20231128,23600,23100,23800,22800,260467,6088355850,00,0.00,N,2,650,
20231127,22950,22600,23250,22300,128985,2940096050,00,0.00,N,2,350,
20231124,22600,22500,22750,22350,77480,1750437050,00,0.00,N,2,150,
20231123,22450,22550,23000,22400,210976,4784382150,00,0.00,N,2,300,
20231122,22150,22250,22250,21850,71021,1568296600,00,0.00,N,2,50,
20231121,22100,22200,22350,21900,80309,1777778600,00,0.00,N,2,50,
20231120,22050,21400,22250,21400,89338,1964452500,00,0.00,N,2,600,
20231117,21450,21850,21950,21400,87052,1875564250,00,0.00,N,5,-500,
20231116,21950,21800,21950,21550,67576,1473376000,00,0.00,N,2,150,
20231115,21800,21650,21900,21600,94915,2063963300,00,0.00,N,2,500,
20231114,21300,21000,21650,21000,93091,1989940550,00,0.00,N,2,100,
20231113,21200,22150,22250,21200,115868,2499301900,00,0.00,N,5,-850,
20231110,22050,21700,22100,21350,124219,2686499150,00,0.00,N,2,100,
20231109,21950,22000,22250,21750,65336,1434132250,00,0.00,N,2,100,
20231108,21850,22400,22650,21850,113045,2512637400,00,0.00,N,5,-400,
20231107,22250,22900,23050,22200,174849,3936586550,00,0.00,N,5,-850,
20231106,23100,22850,23250,22400,192929,4416256750,00,0.00,N,2,650,
20231103,22450,22500,22950,22450,134384,3042934000,00,0.00,N,3,0,
20231102,22450,22100,22500,22050,151072,3373608600,00,0.00,N,2,550,
20231101,21900,21800,22200,21750,125774,2759616900,00,0.00,N,2,150,
20231031,21750,22400,23300,21600,392552,8785720000,00,0.00,N,2,150,
20231030,21600,21050,22050,20700,179652,3834842850,00,0.00,N,2,150,
20231027,21450,22300,22450,21200,304829,6664269250,00,0.00,N,5,-750,
20231026,22200,23000,24000,22150,385954,8831231600,00,0.00,N,5,-1250,
20231025,23450,25350,25350,23450,551950,13366939650,00,0.00,N,5,-1900,
20231024,25350,24350,27400,24350,2818096,73344355450,00,0.00,N,2,900,
20231023,24450,25700,28000,24050,2062754,54011261750,00,0.00,N,5,-1250,
20231020,25700,27750,28350,24650,2373105,63342181750,00,0.00,N,5,-1350,
20231019,27050,22800,27050,22650,864999,22951582550,00,0.00,N,2,3550,
20231018,23500,23650,23950,23400,89829,2128428800,00,0.00,N,2,50,
20231017,23450,23300,24000,23200,159191,3754759800,00,0.00,N,5,-50,
20231016,23500,23200,23950,21900,289442,6589050150,00,0.00,N,2,250,
20231013,23250,23650,24000,23100,125887,2942475150,00,0.00,N,5,-550,
20231012,23800,23800,24200,23500,145559,3472431600,00,0.00,N,5,-100,
20231011,23900,24400,24600,23800,146397,3539323100,00,0.00,N,2,100,
20231010,23800,26100,26450,23800,464276,11479777750,00,0.00,N,5,-3300,
20231006,27100,26400,27200,26400,154452,4143506400,00,0.00,N,2,700,
20231005,26400,27000,27550,26000,225056,6036537350,00,0.00,N,5,-600,
20231004,27000,26600,27750,26450,386729,10460256750,00,0.00,N,2,600,
20230927,26400,24550,26450,24550,135862,3499185700,00,0.00,N,2,1250,
20230926,25150,26200,26500,24850,188908,4788023550,00,0.00,N,5,-1150,
20230925,26300,25400,27450,25400,329413,8757859250,00,0.00,N,2,850,
20230922,25450,25400,26200,25150,132791,3405702300,00,0.00,N,5,-550,
20230921,26000,26900,27300,26000,164535,4348819200,00,0.00,N,5,-1400,
20230920,27400,26800,27550,26300,367874,9908138250,00,0.00,N,5,-400,
20230919,27800,26000,28400,25800,1021363,28013888550,00,0.00,N,2,1650,
20230918,26150,26600,26800,25800,220657,5802875500,00,0.00,N,3,0,
20230915,26150,25850,26450,25400,315657,8234441850,00,0.00,N,2,200,
20230914,25950,24750,26250,24600,419543,10678175850,00,0.00,N,2,900,
20230913,25050,24200,26700,23700,1208379,30874386550,00,0.00,N,2,550,
20230912,24500,25550,25750,24300,197560,4909337300,00,0.00,N,5,-1050,
20230911,25550,26050,26600,25550,260477,6770053450,00,0.00,N,3,0,
20230908,25550,25600,25900,25200,230264,5887327400,00,0.00,N,5,-400,
20230907,25950,27300,27600,25800,472691,12507719850,00,0.00,N,5,-2000,
20230906,27950,28450,29450,27200,788936,22423625400,00,0.00,N,5,-50,
20230905,28000,28700,28700,27650,353448,9912068700,00,0.00,N,5,-700,
20230904,28700,28100,28900,27650,666605,18796772100,00,0.00,N,5,-150,
20230901,28850,24600,29400,24450,3569029,100523417350,00,0.00,N,2,5050,
20230831,23800,24100,24600,23800,68640,1653548000,00,0.00,N,5,-300,
20230830,24100,24400,24400,24050,55719,1348299000,00,0.00,N,5,-100,
20230829,24200,24050,24700,24050,76705,1867555000,00,0.00,N,2,50,
20230828,24150,23150,24500,23050,124140,2978240850,00,0.00,N,2,1000,
20230825,23150,23500,23600,23100,81172,1888457800,00,0.00,N,5,-550,
20230824,23700,24400,24400,23600,91252,2177635300,00,0.00,N,5,-300,
20230823,24000,23850,24800,23650,128128,3119532400,00,0.00,N,2,250,
20230822,23750,23850,24300,23500,81621,1946003000,00,0.00,N,5,-100,
20230821,23850,24250,24450,23750,56911,1366840400,00,0.00,N,5,-400,
20230818,24250,23400,24500,23400,93553,2251864150,00,0.00,N,2,200,
20230817,24050,23350,24050,22900,162749,3825822700,00,0.00,N,2,50,
20230816,24000,25100,25200,23500,223996,5419043300,00,0.00,N,5,-1150,
20230814,25150,25400,25850,25050,95576,2426828350,00,0.00,N,5,-450,
20230811,25600,25700,26150,25450,66435,1706658250,00,0.00,N,2,100,
20230810,25500,25200,25650,25000,80965,2047359600,00,0.00,N,2,50,
20230809,25450,24900,25650,24900,48779,1233767600,00,0.00,N,2,400,
20230808,25050,25400,25850,25000,116959,2955051250,00,0.00,N,5,-550,
20230807,25600,26500,26500,25450,87061,2241139400,00,0.00,N,5,-750,
20230804,26350,25100,27150,25050,205561,5438702050,00,0.00,N,2,750,
20230803,25600,25300,25700,24900,126418,3180430050,00,0.00,N,5,-100,
20230802,25700,26250,26850,25500,149050,3890322250,00,0.00,N,5,-550,
20230801,26250,26500,26750,25700,156167,4074311650,00,0.00,N,5,-250,
20230731,26500,26250,26700,25750,130272,3423659850,00,0.00,N,2,800,
20230728,25700,24800,26500,24800,162043,4178823950,00,0.00,N,2,150,
20230727,25550,25000,26600,25000,193790,5019150750,00,0.00,N,2,100,
20230726,25450,27950,28800,24700,601663,15694011750,00,0.00,N,5,-2050,
20230725,27500,28050,28450,27000,247358,6820900450,00,0.00,N,5,-950,
20230724,28450,29600,29650,28150,275080,7848236650,00,0.00,N,5,-1200,
20230721,29650,29200,29800,29050,124697,3681757900,00,0.00,N,2,150,
20230720,29500,29350,29950,29000,168096,4955802150,00,0.00,N,2,300,
20230719,29200,29200,29500,28800,124026,3606366650,00,0.00,N,5,-250,
20230718,29450,30550,30550,29250,193358,5724447450,00,0.00,N,5,-900,
20230717,30350,29550,30850,29300,327902,9893363500,00,0.00,N,2,1100,
20230714,29250,29050,29450,28500,161976,4699823250,00,0.00,N,2,350,
20230713,28900,29450,29450,28700,147938,4274370050,00,0.00,N,5,-300,
20230712,29200,29000,29750,28900,113739,3332927800,00,0.00,N,2,50,
20230711,29150,29500,29700,28800,184775,5387233150,00,0.00,N,5,-550,
20230710,29700,28500,30000,28200,258442,7626041000,00,0.00,N,2,850,
20230707,28850,28000,29050,27950,118276,3388191950,00,0.00,N,2,550,
20230706,28300,29200,29450,27850,210950,6043685650,00,0.00,N,5,-1050,
20230705,29350,30200,30200,29250,209054,6169903750,00,0.00,N,5,-850,
20230704,30200,30850,30900,30000,128210,3881126850,00,0.00,N,5,-800,
20230703,31000,30750,31150,30450,135535,4187692900,00,0.00,N,2,600,
20230630,30400,29500,30550,29200,132530,3986692400,00,0.00,N,2,900,
20230629,29500,29900,30250,29050,211025,6255724750,00,0.00,N,5,-650,
20230628,30150,30750,31200,30050,109750,3356853350,00,0.00,N,5,-500,
20230627,30650,31350,31400,30500,142050,4376741050,00,0.00,N,5,-600,
20230626,31250,32900,33650,31200,368494,11901342650,00,0.00,N,5,-800,
20230623,32050,33700,33750,31700,289080,9376976650,00,0.00,N,5,-1450,
20230622,33500,33400,34000,33000,235537,7899717150,00,0.00,N,2,100,
20230621,33400,33450,33750,32650,314741,10476660450,00,0.00,N,2,300,
20230620,33100,33850,34100,32800,257960,8597795900,00,0.00,N,5,-750,
20230619,33850,32900,34400,32600,453982,15240080550,00,0.00,N,2,1050,
20230616,32800,31700,33050,31700,253935,8292646950,00,0.00,N,2,1100,
20230615,31700,32450,32550,31500,214022,6823832800,00,0.00,N,5,-300,
20230614,32000,32900,33000,31850,317182,10229685950,00,0.00,N,5,-900,
20230613,32900,32550,33800,32450,539120,17877799400,00,0.00,N,2,450,
20230612,32450,32800,33100,32100,417602,13620120050,00,0.00,N,2,350,
20230609,32100,30500,32350,30500,652340,20743732150,00,0.00,N,2,2000,
20230608,30100,30150,30650,29900,176054,5315348250,00,0.00,N,5,-300,
20230607,30400,30400,30700,30000,149850,4541115300,00,0.00,N,3,0,
20230605,30400,30350,31150,30250,175780,5391648350,00,0.00,N,5,-50,
20230602,30450,30050,31000,29650,278286,8463147200,00,0.00,N,2,950,
20230601,29500,28700,29850,28700,169648,4955893550,00,0.00,N,2,550,
20230531,28950,29800,30000,28950,166146,4889829600,00,0.00,N,5,-550,
20230530,29500,30050,30750,29500,176938,5275728000,00,0.00,N,3,0,
20230526,29500,30300,30600,29400,168126,5015853050,00,0.00,N,5,-700,
20230525,30200,31000,31300,30150,186492,5686082650,00,0.00,N,5,-800,
20230524,31000,32100,32450,31000,197406,6226082250,00,0.00,N,5,-1100,
20230523,32100,32450,32650,31850,221940,7152852350,00,0.00,N,5,-450,
20230522,32550,31850,32600,31750,284296,9162619400,00,0.00,N,2,750,
20230519,31800,31050,33250,30600,992028,31695826850,00,0.00,N,2,1400,
20230518,30400,30450,30700,30100,177027,5418605650,00,0.00,N,2,100,
20230517,30300,31200,31750,30100,309670,9552272300,00,0.00,N,5,-600,
20230516,30900,30550,31250,30500,213797,6607360900,00,0.00,N,3,0,
20230515,30900,29050,31750,28200,681881,20768901650,00,0.00,N,2,1900,
20230512,29000,28600,29500,28050,368822,10648666700,00,0.00,N,2,250,
20230511,28750,30450,30700,28650,752807,22176570450,00,0.00,N,5,-1800,
20230510,30550,31500,31900,30450,429131,13379058000,00,0.00,N,5,-1700,
20230509,32250,30700,32650,30500,896043,28489717200,00,0.00,N,2,850,
20230508,31400,36900,37300,30500,1812670,61938562350,00,0.00,N,5,-6000,
20230504,37400,38100,38500,36250,1379649,51680380550,00,0.00,N,5,-2250,
20230503,39650,38100,40150,36900,2029420,78919075250,00,0.00,N,2,1150,
20230502,38500,36750,38500,35750,1730625,65095783000,00,0.00,N,2,2500,
20230428,36000,34100,36300,34050,937407,33303027200,00,0.00,N,2,2400,
20230427,33600,33450,34500,33200,353177,11953345400,00,0.00,N,5,-850,
20230426,34450,34800,36150,33700,562593,19680725200,00,0.00,N,5,-1200,
20230425,35650,34200,37050,33050,1734423,61816811650,00,0.00,N,2,1800,
20230424,33850,38700,39350,33550,1774232,64973134450,00,0.00,N,5,-3400,
20230421,37250,33700,37750,32550,3059156,110615333800,00,0.00,N,2,4350,
20230420,32900,34350,34750,32600,480628,16098818050,00,0.00,N,5,-1150,
20230419,34050,35700,35700,33700,607835,20861569200,00,0.00,N,5,-1900,
20230418,35950,35400,36750,34650,554696,19959514850,00,0.00,N,2,450,
20230417,35500,36700,36950,35000,587656,20949732050,00,0.00,N,5,-900,
20230414,36400,35550,39250,34500,2743322,102664205250,00,0.00,N,2,1300,
20230413,35100,33700,35600,33100,1302763,45116082000,00,0.00,N,2,950,
20230412,34150,30850,34500,30800,1816032,60612325300,00,0.00,N,2,2950,
20230411,31200,31000,31350,29300,557536,17041505650,00,0.00,N,2,500,
20230410,30700,32600,32600,30500,712904,22208895200,00,0.00,N,5,-2300,
20230407,33000,32050,34100,31100,1932379,63123299750,00,0.00,N,2,1750,
20230406,31250,29050,31550,28950,1817580,55745482050,00,0.00,N,2,2700,
20230405,28550,27600,28800,27150,494166,13996255400,00,0.00,N,2,1050,
20230404,27500,26500,27600,26400,335516,9162949250,00,0.00,N,2,900,
20230403,26600,26700,26950,26400,174047,4645089550,00,0.00,N,2,200,
20230331,26400,27300,27400,26350,408392,10925456000,00,0.00,N,5,-2550,
20230330,28950,25350,28950,24750,679736,18352672850,00,0.00,N,2,3700,
20230329,25250,25700,26200,25000,208890,5326427200,00,0.00,N,5,-250,
20230328,25500,25300,25650,25000,154132,3908353900,00,0.00,N,2,100,
20230327,25400,25850,25900,24600,194338,4900319100,00,0.00,N,5,-300,
20230324,25700,25650,25950,25300,159965,4102813450,00,0.00,N,2,100,
20230323,25600,25700,25950,25350,183137,4691655450,00,0.00,N,5,-400,
20230322,26000,26550,26650,25900,145145,3793124850,00,0.00,N,5,-500,
20230321,26500,27000,27100,26450,119172,3178319500,00,0.00,N,5,-500,
20230320,27000,26800,27400,26750,174461,4720343950,00,0.00,N,2,400,
20230317,26600,26650,27050,25800,222265,5893169300,00,0.00,N,2,450,
20230316,26150,26500,26600,25900,147786,3869458000,00,0.00,N,5,-700,
20230315,26850,26200,27350,25950,426584,11397966550,00,0.00,N,2,1350,
20230314,25500,25950,27000,25150,444988,11569785000,00,0.00,N,5,-850,
20230313,26350,27400,27750,25600,427611,11260534050,00,0.00,N,5,-1450,
20230310,27800,28600,28900,27650,273760,7688987650,00,0.00,N,5,-1300,
20230309,29100,30500,30650,29050,363084,10803177550,00,0.00,N,5,-1600,
20230308,30700,29700,31200,29550,671030,20545334600,00,0.00,N,2,500,
20230307,30200,29750,30700,29050,436768,13048111150,00,0.00,N,2,150,
20230306,30050,29900,30200,29450,285368,8515322100,00,0.00,N,5,-100,
20230303,30150,29700,30350,29200,574305,17129501150,00,0.00,N,2,750,
20230302,29400,27750,29450,27750,450906,13017581400,00,0.00,N,2,1500,
20230228,27900,27800,28200,27500,157207,4363233750,00,0.00,N,2,100,
20230227,27800,28300,28550,27700,152135,4246906750,00,0.00,N,5,-500,
20230224,28300,28300,29500,28050,415374,11933168200,00,0.00,N,2,400,
20230223,27900,28200,28200,27050,198120,5493098200,00,0.00,N,2,50,
20230222,27850,28600,28750,27800,238936,6727533700,00,0.00,N,5,-1250,
20230221,29100,28700,29400,28600,204261,5949165950,00,0.00,N,2,400,
20230220,28700,29100,29350,28600,189189,5464996250,00,0.00,N,5,-150,
20230217,28850,28350,29150,28200,176998,5097363750,00,0.00,N,3,0,
20230216,28850,28550,29050,28350,189848,5445566050,00,0.00,N,2,300,
20230215,28550,28550,29250,28150,296490,8494219850,00,0.00,N,2,50,
20230214,28500,28000,28550,27950,177246,5014837300,00,0.00,N,2,650,
20230213,27850,27650,28350,27500,169312,4723418850,00,0.00,N,2,50,
20230210,27800,28850,28850,27800,263448,7417513050,00,0.00,N,5,-1050,
20230209,28850,29600,29900,28600,312321,9091644050,00,0.00,N,5,-800,
20230208,29650,29650,30300,29550,281817,8402123650,00,0.00,N,2,50,
20230207,29600,29950,30150,29500,262842,7819002250,00,0.00,N,2,100,
20230206,29500,30500,30550,29450,383186,11392133400,00,0.00,N,5,-1150,
20230203,30650,31100,31100,30650,193110,5945953850,00,0.00,N,5,-350,
20230202,31000,30550,32050,30300,824230,25740499050,00,0.00,N,2,800,
20230201,30200,31250,31600,30200,434883,13399643700,00,0.00,N,5,-400,
20230131,30600,31450,31850,30550,350096,10893136400,00,0.00,N,5,-1150,
20230130,31750,32150,32450,31650,424028,13556465400,00,0.00,N,5,-200,
20230127,31950,32500,33150,31950,1136749,36899623450,00,0.00,N,2,150,
20230126,31800,31650,32300,31000,693505,22086859000,00,0.00,N,3,0,
20230125,31800,31900,32100,31100,652427,20614709550,00,0.00,N,3,0,
20230120,31800,29600,33000,29600,2057289,65597121650,00,0.00,N,2,1850,
20230119,29950,29400,30450,29300,385382,11503261850,00,0.00,N,5,-50,
20230118,30000,31000,31250,29800,578411,17562101450,00,0.00,N,5,-1550,
20230117,31550,32800,33500,31500,979292,31904815400,00,0.00,N,5,-700,
20230116,32250,33000,33000,31400,954782,30652600400,00,0.00,N,5,-1150,
20230113,33400,33100,34150,32200,1141446,38073085500,00,0.00,N,2,700,
20230112,32700,35050,35400,32700,2899153,98953854800,00,0.00,N,2,300,
20230111,32400,32300,32900,30900,1879066,60713712200,00,0.00,N,2,1200,
20230110,31200,32350,33500,30100,2514086,81204942200,00,0.00,N,5,-800,
20230109,32000,30650,32300,30500,1274169,39976330100,00,0.00,N,2,1400,
20230106,30600,31150,31800,30350,2372867,73708071850,00,0.00,N,5,-2800,
20230105,33400,27250,34500,26750,5987894,186778754950,00,0.00,N,2,6200,
20230104,27200,26400,27450,26300,226273,6111250900,00,0.00,N,2,550,
20230103,26650,26900,27150,25750,401489,10602959850,00,0.00,N,5,-500,
20230102,27150,27150,28100,26900,243086,6668143600,00,0.00,N,2,250,
20221229,26900,27550,27700,26650,205298,5538270500,00,0.00,N,5,-700,
20221228,27600,27700,28050,27000,246992,6801620850,02,0.00,N,5,-250,
20221227,27850,26900,28000,26850,358046,9879479950,00,0.00,N,2,850,
20221226,27000,27050,27650,26600,305232,8262309950,00,0.00,N,5,-400,
20221223,27400,27650,28000,27150,367501,10117601800,00,0.00,N,5,-650,
20221222,28050,29750,29750,28050,511707,14656186900,00,0.00,N,5,-1350,
20221221,29400,29150,30100,29150,606988,17964886850,00,0.00,N,2,700,
20221220,28700,28900,30100,28600,491298,14406626500,00,0.00,N,5,-400,
20221219,29100,28750,29650,28450,413512,12043996600,00,0.00,N,2,550,
20221216,28550,28200,29150,28150,629566,17976125650,00,0.00,N,5,-150,
20221215,28700,30050,30100,28600,595321,17341632500,00,0.00,N,5,-1650,
20221214,30350,29450,30900,29450,668136,20222342250,00,0.00,N,2,1000,
20221213,29350,29800,30700,29200,510365,15224218200,00,0.00,N,5,-500,
20221212,29850,30000,30550,29450,475445,14254354100,00,0.00,N,5,-550,
20221209,30400,31250,31450,29850,586951,17880506900,00,0.00,N,5,-800,
20221208,31200,32300,32450,30900,596089,18772430000,00,0.00,N,5,-1200,
20221207,32400,33000,33600,32400,482002,15901744100,00,0.00,N,5,-1100,
20221206,33500,34300,34850,33400,419428,14204091800,00,0.00,N,5,-1200,
20221205,34700,35400,35650,34400,366702,12826194950,00,0.00,N,5,-500,
20221202,35200,36850,37150,35050,537701,19359180950,00,0.00,N,5,-1550,
20221201,36750,36850,38100,36650,896577,33432484250,00,0.00,N,2,450,
20221130,36300,37200,37550,36250,771315,28343816300,00,0.00,N,5,-1300,
20221129,37600,38700,39150,37250,1052702,40030335050,00,0.00,N,5,-900,
20221128,38500,39700,40550,37850,1604690,62966368400,00,0.00,N,2,200,
20221125,38300,37250,40800,37200,5240767,205444856350,00,0.00,N,2,2350,
20221124,35950,35850,37100,35050,1203037,43593843550,00,0.00,N,2,300,
20221123,35650,36300,38500,35550,2186910,81178205450,00,0.00,N,5,-1250,
20221122,36900,33950,37250,33100,3166007,111506916800,00,0.00,N,2,2600,
20221121,34300,34750,35400,33650,1503273,51774963900,00,0.00,N,5,-650,
20221118,34950,36000,36600,34450,2479664,87703844850,00,0.00,N,5,-1700,
20221117,36650,41250,41250,36650,2227170,84689862000,00,0.00,N,5,-4900,
20221116,41550,42400,43950,40600,4134421,174816508350,00,0.00,N,2,1350,
20221115,40200,44100,44150,39750,3591011,148156404950,00,0.00,N,5,-3600,
20221114,43800,44400,45650,43000,1166199,51676249050,00,0.00,N,5,-1250,
20221111,45050,45500,48050,44900,3192607,146961280700,00,0.00,N,2,50,
20221110,45000,46600,47700,44550,2029905,93035652250,00,0.00,N,5,-550,
20221109,45550,46500,47400,43750,2996842,136347882450,00,0.00,N,5,-1350,
20221108,46900,47850,48400,46700,1322570,62587736700,00,0.00,N,5,-50,
20221107,46950,45250,48900,44250,4342591,204133658200,00,0.00,N,2,2400,
20221104,44550,45550,46550,43350,3388369,152493629950,00,0.00,N,5,-950,
20221103,45500,41150,45550,40400,6068576,264149734100,00,0.00,N,2,4350,
20221102,41150,44250,48300,38800,7846993,345123802250,00,0.00,N,5,-1450,
20221101,42600,40100,45200,39100,7665098,323690504300,00,0.00,N,2,2950,
20221031,39650,35200,39850,34700,6215644,235263314900,00,0.00,N,2,4750,
20221028,34900,35700,36200,34400,3405108,119918010200,00,0.00,N,5,-600,
20221027,35500,32700,35750,32550,7451148,257469821500,00,0.00,N,2,3150,
20221026,32350,31000,34050,30800,8372277,275200711100,00,0.00,N,2,1400,
20221025,30950,30750,31300,30250,1511552,46609502600,00,0.00,N,5,-50,
20221024,31000,31450,32200,30350,4258975,133030805200,00,0.00,N,2,850,
20221021,30150,30550,31600,29200,4069637,124446803500,00,0.00,N,2,250,
20221020,29900,30200,32500,29500,6790146,210988023000,00,0.00,N,2,450,
20221019,29450,27100,30650,26150,10343264,300053135400,00,0.00,N,2,3050,
20221018,26400,26700,27100,25750,3119592,82126947250,00,0.00,N,5,-700,
20221017,27100,25950,28150,24350,6621546,174348932250,00,0.00,N,5,-4300,
20221014,31400,28800,32800,28450,9510331,295644880700,00,0.00,N,2,3900,
20221013,27500,29850,29900,27200,2428282,68585131350,00,0.00,N,5,-2300,
20221012,29800,28500,31700,27200,10719609,320462741400,00,0.00,N,2,600,
20221011,29200,32750,33650,28900,5235267,160859494700,00,0.00,N,5,-3900,
20221007,33100,27650,34100,27500,13275359,417276741050,00,0.00,N,2,5400,
20221006,27700,26100,29150,26000,6267425,174583941450,00,0.00,N,2,1350,
20221005,26350,27250,28450,26050,6632873,179953484250,00,0.00,N,2,900,
20221004,25450,22100,25550,21350,5469687,130628359750,00,0.00,N,2,4150,
20220930,21300,20300,21300,19400,2475721,51039224450,00,0.00,N,2,600,
20220929,20700,21200,22300,20600,2546448,54372857650,00,0.00,N,2,300,
20220928,20400,20400,21700,19700,2477505,51324808550,00,0.00,N,5,-350,
20220927,20750,20300,20750,19150,1923223,38330433900,00,0.00,N,2,850,
20220926,19900,23650,23750,19750,2569656,54602155100,00,0.00,N,5,-4200,
20220923,24100,23900,26000,23300,4333496,107178762750,00,0.00,N,2,100,
20220922,24000,22100,24500,21700,2189318,50976515650,00,0.00,N,2,1250,
20220921,22750,22500,24250,22050,4061457,93922108350,00,0.00,N,2,600,
20220920,22150,21800,22450,21300,1470528,32159110100,00,0.00,N,2,450,
20220919,21700,24500,24600,21250,2289364,51469231600,00,0.00,N,5,-2500,
20220916,24200,25950,26150,23550,1594770,40292767400,00,0.00,N,5,-2200,
20220915,26400,23600,27450,23550,5753081,148395210250,00,0.00,N,2,1800,
20220914,24600,23750,25550,23000,4687643,113635500200,00,0.00,N,2,1150,
20220913,23450,23650,23700,22300,2302242,53266650050,00,0.00,N,5,-750,
20220908,24200,23600,28650,22800,9094812,236058596650,00,0.00,N,5,-50,
20220907,24250,23100,24650,21750,2752038,64111321950,00,0.00,N,2,500,
20220906,23750,23400,23900,23050,842865,19758937400,00,0.00,N,2,350,
20220905,23400,22300,23550,22200,859271,19794339200,00,0.00,N,2,1400,
20220902,22000,20550,23200,20300,1579143,34302663900,00,0.00,N,2,2200,
20220901,19800,17550,21300,16650,11873699,235518367200,00,0.00,N,2,1950,
20220831,17850,18300,19450,17550,5093563,93159977600,00,0.00,N,2,300,
20220830,17550,17850,18250,16850,3406617,59758836700,00,0.00,N,5,-400,
20220829,17950,18900,19500,17550,5928882,108787420500,00,0.00,N,2,50,
20220826,17900,13950,17900,13800,9912584,160608512750,00,0.00,N,1,4100,
20220825,13800,14150,15150,13700,4078572,58454906950,00,0.00,N,2,900,
20220824,12900,12800,13150,12750,255978,3424390500,00,0.00,N,2,100,
20220823,12800,12750,13100,12650,197556,2539127300,00,0.00,N,5,-200,
20220822,13000,13250,13550,12750,332390,4371513150,00,0.00,N,5,-500,
20220819,13500,13300,13750,13050,415629,5616505800,00,0.00,N,2,250,
20220818,13250,12750,13300,12600,325460,4240378650,00,0.00,N,2,400,
20220817,12850,13150,13400,12800,380086,4940943750,00,0.00,N,5,-450,
20220816,13300,13750,13750,13200,772145,10402582600,00,0.00,N,2,50,
20220812,13250,12400,13600,12350,2295541,30357489050,00,0.00,N,2,850,
20220811,12400,12150,12450,12000,567263,6948754250,00,0.00,N,2,450,
20220810,11950,12250,12450,11750,1062763,12845586700,00,0.00,N,2,350,
20220809,11600,11650,11750,11500,107703,1254658550,00,0.00,N,5,-50,
20220808,11650,11500,11650,11400,178482,2060239600,00,0.00,N,2,50,
20220805,11600,11350,11750,11300,175838,2039882800,00,0.00,N,2,250,
20220804,11350,11400,11400,11150,77972,877329600,00,0.00,N,2,50,
20220803,11300,11200,11400,11150,65312,737310600,00,0.00,N,3,0,
20220802,11300,11500,11500,11100,108130,1220219050,00,0.00,N,5,-150,
20220801,11450,11850,11850,11450,171610,1994033000,00,0.00,N,5,-350,
20220729,11800,11700,11950,11600,155636,1829708550,00,0.00,N,2,150,
20220728,11650,11900,12100,11600,213286,2527910700,00,0.00,N,5,-100,
20220727,11750,11800,11900,11700,87710,1032650000,00,0.00,N,5,-50,
20220726,11800,11950,12000,11700,129398,1527661000,00,0.00,N,3,0,
20220725,11800,11850,12250,11650,509395,6100840450,00,0.00,N,2,150,
20220722,11650,11700,11800,11500,133495,1555728250,00,0.00,N,5,-150,
20220721,11800,11750,12000,11550,221045,2605112750,00,0.00,N,2,150,
20220720,11650,11750,11800,11550,217963,2541402350,00,0.00,N,2,50,
20220719,11600,11150,12400,10900,1187650,13914002200,00,0.00,N,2,500,
20220718,11100,10650,11200,10550,184151,2005389600,00,0.00,N,2,500,
20220715,10600,10950,10950,10500,178134,1893660650,00,0.00,N,5,-300,
20220714,10900,11150,11250,10750,252592,2766442350,00,0.00,N,5,-400,
20220713,11300,11250,11400,11050,155822,1748091400,00,0.00,N,2,100,
20220712,11200,11250,11600,11050,207845,2342925850,00,0.00,N,5,-150,
20220711,11350,11450,11450,11100,304028,3429429650,00,0.00,N,5,-200,
20220708,11550,11400,11700,11350,273213,3139616200,00,0.00,N,2,50,
20220707,11500,11550,11650,11150,372693,4247642600,00,0.00,N,5,-50,
20220706,11550,12000,12000,11200,549525,6373309100,00,0.00,N,5,-500,
20220705,12050,12050,12350,11650,861527,10316280050,00,0.00,N,3,0,
20220704,12050,12000,12200,11500,1455292,17273707650,00,0.00,N,2,550,
20220701,11500,12000,12150,11300,1132822,13394660650,00,0.00,N,5,-300,
20220630,11800,11200,12400,11150,4085370,48362897350,00,0.00,N,2,700,
20220629,11100,10700,12000,10650,2894134,32787248150,00,0.00,N,2,600,
20220628,10500,10450,10650,10350,42864,450566350,00,0.00,N,2,100,
20220627,10400,9930,10600,9930,60213,621773610,00,0.00,N,2,520,
20220624,9880,9500,10000,9470,52187,509924920,00,0.00,N,2,350,
20220623,9530,10200,10200,9470,153738,1493333870,00,0.00,N,5,-520,
20220622,10050,10500,10650,9970,93419,948390490,00,0.00,N,5,-400,
20220621,10450,10650,10700,10250,135358,1414523150,00,0.00,N,5,-50,
20220620,10500,11000,11050,10250,82320,859083450,00,0.00,N,5,-500,
20220617,11000,10400,11100,10400,60978,655985350,00,0.00,N,2,200,
20220616,10800,11100,11300,10800,81234,899355250,00,0.00,N,5,-100,
20220615,10900,11200,11200,10700,100357,1090415100,00,0.00,N,5,-250,
20220614,11150,11100,11250,10800,186132,2056337750,00,0.00,N,5,-300,
20220613,11450,11600,11750,11250,113755,1302285850,00,0.00,N,5,-550,
20220610,12000,12000,12250,11850,98660,1180339800,00,0.00,N,5,-200,
20220609,12200,12500,13000,12000,205818,2559780200,00,0.00,N,5,-350,
20220608,12550,12650,12850,12450,43462,547129600,00,0.00,N,5,-50,
20220607,12600,12750,12900,12500,35599,452176650,00,0.00,N,5,-200,
20220603,12800,12900,12900,12650,25008,319670800,00,0.00,N,3,0,
20220602,12800,12650,13000,12550,46805,601807050,00,0.00,N,2,100,
20220531,12700,12850,12900,12600,37011,471234550,00,0.00,N,5,-150,
20220530,12850,12800,12900,12600,46282,591147050,00,0.00,N,2,300,
20220527,12550,12500,12750,12450,39250,495271850,00,0.00,N,2,100,
20220526,12450,12200,12700,12150,85138,1063681400,00,0.00,N,2,250,
20220525,12200,12200,12300,11900,55784,677351150,00,0.00,N,2,150,
20220524,12050,12550,12600,12050,79023,965846600,00,0.00,N,5,-350,
20220523,12400,12500,12600,12300,35219,436191050,00,0.00,N,5,-200,
20220520,12600,12450,12650,12300,125422,1560842300,00,0.00,N,2,100,
20220519,12500,12050,12600,12050,62734,777454000,00,0.00,N,3,0,
20220518,12500,12750,12850,12350,36790,460835000,00,0.00,N,5,-200,
20220517,12700,12250,12850,12250,97593,1230629900,00,0.00,N,2,500,
20220516,12200,12400,12550,12100,37626,461469900,00,0.00,N,5,-150,