KissMeData/054210/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,5150,5300,5300,5050,241642,1237747550,00,0.00,N,5,-240,
20250227,5390,5230,5400,5140,435621,2302318650,00,0.00,N,2,160,
20250226,5230,4700,5260,4675,1971292,10023135145,00,0.00,N,2,595,
20250225,4635,4705,4740,4630,77157,360950095,00,0.00,N,5,-130,
20250224,4765,4650,4770,4600,63686,298304350,00,0.00,N,2,80,
20250221,4685,4635,4690,4550,83245,384072580,00,0.00,N,2,70,
20250220,4615,4670,4715,4565,108323,501082570,00,0.00,N,5,-100,
20250219,4715,4555,4750,4540,283509,1314405360,00,0.00,N,2,145,
20250218,4570,4560,4620,4515,69343,315759840,00,0.00,N,5,-15,
20250217,4585,4645,4680,4545,155243,716250265,00,0.00,N,5,-80,
20250214,4665,4710,4745,4630,102562,480558735,00,0.00,N,5,-80,
20250213,4745,4650,4765,4615,110408,516637730,00,0.00,N,2,60,
20250212,4685,4720,4720,4605,29637,137581860,00,0.00,N,5,-25,
20250211,4710,4620,4730,4605,54129,253689425,00,0.00,N,2,100,
20250210,4610,4640,4755,4575,41473,193877785,00,0.00,N,5,-65,
20250207,4675,4775,4775,4675,41352,194266325,00,0.00,N,5,-95,
20250206,4770,4670,4770,4625,29467,138000045,00,0.00,N,2,95,
20250205,4675,4685,4750,4650,63057,295968825,00,0.00,N,5,-10,
20250204,4685,4550,4760,4550,64177,301134925,00,0.00,N,2,135,
20250203,4550,4530,4600,4450,75572,341109870,00,0.00,N,5,-180,
20250131,4730,4805,4870,4690,56390,266768085,00,0.00,N,5,-155,
20250124,4885,4820,4905,4755,34871,168796020,00,0.00,N,2,20,
20250123,4865,4910,4930,4725,75490,360548415,00,0.00,N,5,-50,
20250122,4915,5000,5000,4860,67891,332730440,00,0.00,N,5,-75,
20250121,4990,4930,4990,4885,30479,150128900,00,0.00,N,2,10,
20250120,4980,4995,5010,4895,47184,233750610,00,0.00,N,5,-10,
20250117,4990,5020,5050,4950,31243,155491590,00,0.00,N,5,-30,
20250116,5020,5090,5090,4995,19735,99187120,00,0.00,N,3,0,
20250115,5020,5090,5110,4975,18550,93092395,00,0.00,N,5,-60,
20250114,5080,5000,5080,5000,19469,98144710,00,0.00,N,2,40,
20250113,5040,5130,5200,4910,51779,258832635,00,0.00,N,5,-140,
20250110,5180,5150,5210,5150,21846,112880630,00,0.00,N,5,-20,
20250109,5200,5160,5230,5090,29095,149801490,00,0.00,N,5,-10,
20250108,5210,5150,5210,5100,26815,138509690,00,0.00,N,2,10,
20250107,5200,5290,5300,5150,31228,162458500,00,0.00,N,5,-40,
20250106,5240,5170,5300,5150,62812,329592280,00,0.00,N,2,80,
20250103,5160,5100,5230,5050,57563,297044640,00,0.00,N,2,10,
20250102,5150,5020,5240,5020,40401,207472140,00,0.00,N,2,50,
20241230,5100,4780,5100,4780,33373,166447615,00,0.00,N,2,220,
20241227,4880,4835,4970,4780,50297,242960125,02,0.00,N,5,-60,
20241226,4940,5000,5050,4690,39611,195820440,00,0.00,N,5,-70,
20241224,5010,5080,5130,5000,21340,107745220,00,0.00,N,5,-120,
20241223,5130,5020,5140,5020,40895,207862780,00,0.00,N,2,60,
20241220,5070,5080,5120,4980,36251,182384525,00,0.00,N,5,-90,
20241219,5160,5080,5220,5020,42992,221019470,00,0.00,N,5,-70,
20241218,5230,5260,5260,5090,44551,230284030,00,0.00,N,3,0,
20241217,5230,5150,5230,4995,49358,252194815,00,0.00,N,2,80,
20241216,5150,4985,5250,4985,100867,519306240,00,0.00,N,2,175,
20241213,4975,4730,5040,4730,112440,554366890,00,0.00,N,2,195,
20241212,4780,4700,4790,4640,47032,221924920,00,0.00,N,2,85,
20241211,4695,4255,4695,4255,107775,493640505,00,0.00,N,2,345,
20241210,4350,4055,4355,4055,93877,397696740,00,0.00,N,2,295,
20241209,4055,4390,4390,4050,139916,579771800,00,0.00,N,5,-335,
20241206,4390,4370,4460,4200,113174,489518705,00,0.00,N,5,-20,
20241205,4410,4670,4675,4410,160440,722021535,00,0.00,N,5,-250,
20241204,4660,4690,4775,4440,285077,1304060995,00,0.00,N,5,-170,
20241203,4830,4710,4830,4710,65868,314626185,00,0.00,N,2,50,
20241202,4780,4995,5020,4780,74218,359274995,00,0.00,N,5,-215,
20241129,4995,5020,5070,4930,108418,541653175,00,0.00,N,5,-75,
20241128,5070,5040,5100,5030,45955,232279090,00,0.00,N,5,-20,
20241127,5090,5120,5140,5020,47540,241116660,00,0.00,N,5,-50,
20241126,5140,5060,5190,5060,54334,279104690,00,0.00,N,2,20,
20241125,5120,5010,5130,5010,48509,246541620,00,0.00,N,2,70,
20241122,5050,5020,5140,4950,62063,312768360,00,0.00,N,2,20,
20241121,5030,5070,5100,4990,42588,214736280,00,0.00,N,5,-40,
20241120,5070,5030,5090,4925,48361,242327385,00,0.00,N,2,40,
20241119,5030,5010,5040,4895,57998,289533250,00,0.00,N,5,-20,
20241118,5050,4980,5130,4960,74750,374782735,00,0.00,N,5,-20,
20241115,5070,5090,5140,4850,90630,448674100,00,0.00,N,5,-10,
20241114,5080,4780,5100,4735,179821,882221065,00,0.00,N,2,230,
20241113,4850,4955,4985,4730,231191,1118234560,00,0.00,N,5,-180,
20241112,5030,5310,5310,4950,240305,1210815760,00,0.00,N,5,-310,
20241111,5340,5520,5580,5240,122758,655384510,00,0.00,N,5,-200,
20241108,5540,5500,5620,5440,87488,483106840,00,0.00,N,3,0,
20241107,5540,5530,5580,5390,63148,345421590,00,0.00,N,5,-40,
20241106,5580,5630,5690,5400,104427,577376750,00,0.00,N,5,-50,
20241105,5630,5560,5640,5440,81162,450490760,00,0.00,N,2,20,
20241104,5610,5450,5900,5380,435788,2485690720,00,0.00,N,2,170,
20241101,5440,5350,5440,5220,99120,524714630,00,0.00,N,3,0,
20241031,5440,5270,5450,5160,114658,603228180,00,0.00,N,2,120,
20241030,5320,5510,5540,5290,120557,647053070,00,0.00,N,5,-170,
20241029,5490,5600,5610,5380,158424,862005410,00,0.00,N,5,-70,
20241028,5560,5580,5680,5470,171343,949575740,00,0.00,N,3,0,
20241025,5560,6050,6120,5560,459467,2662131850,00,0.00,N,5,-370,
20241024,5930,5510,6890,5510,4254077,27120448940,00,0.00,N,2,380,
20241023,5550,5560,5580,5400,87794,481546040,00,0.00,N,2,40,
20241022,5510,5670,5700,5450,101493,562064150,00,0.00,N,5,-210,
20241021,5720,5760,5840,5700,41975,241488230,00,0.00,N,5,-70,
20241018,5790,5860,5930,5760,39663,231634050,00,0.00,N,5,-120,
20241017,5910,5890,5950,5860,34419,203465040,00,0.00,N,2,20,
20241016,5890,5930,5930,5840,41123,241562000,00,0.00,N,5,-50,
20241015,5940,5950,6110,5940,44482,266733520,00,0.00,N,5,-10,
20241014,5950,6020,6040,5900,31224,185364400,00,0.00,N,5,-70,
20241011,6020,6040,6050,5950,40456,242249640,00,0.00,N,5,-50,
20241010,6070,6130,6130,5930,49314,294798770,00,0.00,N,3,0,
20241008,6070,5990,6070,5970,41159,247545990,00,0.00,N,3,0,
20241007,6070,5940,6090,5880,64698,390201550,00,0.00,N,2,160,
20241004,5910,5930,6020,5890,66151,392737690,00,0.00,N,5,-60,
20241002,5970,6000,6180,5940,77295,466661600,00,0.00,N,5,-210,
20240930,6180,6310,6350,6160,81732,509147790,00,0.00,N,5,-170,
20240927,6350,6540,6690,6330,361312,2348145430,00,0.00,N,2,110,
20240926,6240,6020,6240,6020,74705,462150680,00,0.00,N,2,230,
20240925,6010,6030,6150,6010,73788,449322490,00,0.00,N,5,-20,
20240924,6030,5930,6060,5930,49129,294931190,00,0.00,N,2,110,
20240923,5920,5840,5960,5820,29388,173819660,00,0.00,N,2,30,
20240920,5890,5920,6010,5880,47329,280421690,00,0.00,N,2,20,
20240919,5870,5900,5970,5710,45458,264475130,00,0.00,N,2,10,
20240913,5860,5840,5950,5790,63746,370018770,00,0.00,N,3,0,
20240912,5860,5690,5940,5690,63345,370926950,00,0.00,N,2,200,
20240911,5660,5530,5750,5530,72197,408012760,00,0.00,N,2,80,
20240910,5580,5720,5800,5580,68067,386895730,00,0.00,N,5,-180,
20240909,5760,5500,5790,5440,80277,450492260,00,0.00,N,2,100,
20240906,5660,5970,6000,5660,209283,1206916810,00,0.00,N,5,-310,
20240905,5970,6220,6240,5890,243277,1473656370,00,0.00,N,5,-230,
20240904,6200,6250,6430,6180,173364,1081930650,00,0.00,N,5,-340,
20240903,6540,6680,6740,6520,117809,782556910,00,0.00,N,5,-110,
20240902,6650,6720,6730,6550,87962,583105160,00,0.00,N,3,0,
20240830,6650,6600,6720,6480,133230,877725670,00,0.00,N,2,100,
20240829,6550,6640,6680,6490,160871,1054595810,00,0.00,N,5,-160,
20240828,6710,6920,6990,6670,296865,2009993520,00,0.00,N,5,-210,
20240827,6920,7200,7380,6860,1286747,9194569840,00,0.00,N,5,-20,
20240826,6940,6300,7770,6170,4495801,32507392780,00,0.00,N,2,700,
20240823,6240,6480,6480,6170,257952,1617247330,00,0.00,N,5,-300,
20240822,6540,6720,6790,6540,98199,649824560,00,0.00,N,5,-180,
20240821,6720,6780,6780,6600,40131,267785310,00,0.00,N,5,-40,
20240820,6760,6570,6790,6570,80876,544372060,00,0.00,N,2,180,
20240819,6580,6680,6820,6580,80294,536138720,00,0.00,N,5,-200,
20240816,6780,6930,7000,6740,127404,868321250,00,0.00,N,5,-190,
20240814,6970,7250,7250,6900,201253,1416538710,00,0.00,N,5,-50,
20240813,7020,6780,7020,6610,318909,2245285330,00,0.00,N,2,300,
20240812,6720,6520,6780,6520,81750,546505350,00,0.00,N,2,210,
20240809,6510,6480,6760,6390,128126,844291560,00,0.00,N,2,90,
20240808,6420,6380,6560,6280,55480,355827470,00,0.00,N,5,-40,
20240807,6460,6390,6650,6390,128694,839832980,00,0.00,N,3,0,
20240806,6460,6000,6510,6000,298719,1885737870,00,0.00,N,2,440,
20240805,6020,6980,7050,5840,579126,3695677750,00,0.00,N,5,-1140,
20240802,7160,7680,7680,7160,388645,2845756260,00,0.00,N,5,-660,
20240801,7820,7800,7980,7770,110538,869197960,00,0.00,N,2,100,
20240731,7720,7500,7720,7490,123824,940971170,00,0.00,N,2,160,
20240730,7560,7900,7940,7500,249307,1898425700,00,0.00,N,5,-350,
20240729,7910,7800,8000,7800,78182,618705250,00,0.00,N,2,100,
20240726,7810,7860,7900,7680,106024,825298850,00,0.00,N,5,-40,
20240725,7850,7900,7990,7770,149813,1174467470,00,0.00,N,5,-170,
20240724,8020,7940,8100,7900,89762,719853670,00,0.00,N,5,-10,
20240723,8030,7890,8100,7840,142896,1138802450,00,0.00,N,2,140,
20240722,7890,8350,8350,7890,167445,1339602640,00,0.00,N,5,-460,
20240719,8350,8250,8440,8090,133595,1101946810,00,0.00,N,2,100,
20240718,8250,8320,8360,8000,220380,1796510990,00,0.00,N,5,-210,
20240717,8460,8770,8820,8400,325131,2772548960,00,0.00,N,5,-370,
20240716,8830,9080,9110,8620,362890,3197238400,00,0.00,N,5,-360,
20240715,9190,9150,9410,9090,200564,1845752720,00,0.00,N,5,-30,
20240712,9220,9720,9720,9120,371129,3487962210,00,0.00,N,5,-530,
20240711,9750,9510,10090,9320,1227474,11951043300,00,0.00,N,2,280,
20240710,9470,9210,10700,8830,4495632,44919044050,00,0.00,N,2,230,
20240709,9240,9550,9720,9150,325190,3052474910,00,0.00,N,5,-170,
20240708,9410,9800,9820,9210,408621,3833515350,00,0.00,N,5,-240,
20240705,9650,9940,10330,9650,767053,7664021530,00,0.00,N,5,-200,
20240704,9850,9840,10090,9530,665946,6494314030,00,0.00,N,5,-50,
20240703,9900,9400,10830,9180,3967057,40465570890,00,0.00,N,2,740,
20240702,9160,9390,9580,9110,442980,4126379120,00,0.00,N,5,-150,
20240701,9310,9290,9670,9210,708264,6660280340,00,0.00,N,2,70,
20240628,9240,8950,9840,8550,4092997,38080213500,00,0.00,N,2,1020,
20240627,8220,8060,8700,7910,818510,6920225150,00,0.00,N,2,90,
20240626,8130,7950,8600,7950,487563,4035674720,00,0.00,N,2,440,
20240625,7690,7590,7750,7590,30193,231228760,00,0.00,N,2,40,
20240624,7650,7610,7810,7580,63221,487208510,00,0.00,N,3,0,
20240621,7650,7800,7840,7600,72718,557258580,00,0.00,N,5,-150,
20240620,7800,7850,7900,7740,37569,293565340,00,0.00,N,2,80,
20240619,7720,7830,7930,7680,61826,481778650,00,0.00,N,5,-50,
20240618,7770,7850,7920,7770,39260,306851820,00,0.00,N,5,-80,
20240617,7850,8000,8010,7830,55997,443341590,00,0.00,N,5,-150,
20240614,8000,8300,8300,7930,92821,744290380,00,0.00,N,5,-220,
20240613,8220,8340,8370,8200,115558,955980400,00,0.00,N,5,-100,
20240612,8320,8400,8530,8270,48733,408815110,00,0.00,N,5,-30,
20240611,8350,8140,8400,8140,85012,707054310,00,0.00,N,2,180,
20240610,8170,8190,8240,8020,55698,453701970,00,0.00,N,3,0,
20240607,8170,8380,8420,8170,71343,588352970,00,0.00,N,5,-120,
20240605,8290,8240,8800,8210,254039,2140074540,00,0.00,N,3,0,
20240604,8290,8530,8530,8160,148982,1232907250,00,0.00,N,5,-240,
20240603,8530,8800,8820,8470,163951,1406799610,00,0.00,N,5,-270,
20240531,8800,8370,8850,8310,320807,2789050990,00,0.00,N,2,430,
20240530,8370,8690,8820,8260,431672,3665698180,00,0.00,N,5,-340,
20240529,8710,8100,8880,7990,812885,7013338470,00,0.00,N,2,610,
20240528,8100,8180,8210,8020,106176,861753990,00,0.00,N,5,-40,
20240527,8140,7730,8720,7730,680790,5683298220,00,0.00,N,2,410,
20240524,7730,7700,7730,7570,44443,340747370,00,0.00,N,3,0,
20240523,7730,7760,7770,7580,31627,243109210,00,0.00,N,5,-30,
20240522,7760,7530,7910,7430,89823,689925880,00,0.00,N,2,190,
20240521,7570,7670,7700,7510,71674,544001160,00,0.00,N,5,-120,
20240520,7690,7820,7830,7610,51556,395448630,00,0.00,N,5,-130,
20240517,7820,7920,7940,7620,108175,838309240,00,0.00,N,5,-310,
20240516,8130,8160,8310,8130,42263,345580470,00,0.00,N,2,30,
20240514,8100,8010,8160,8010,46346,375905040,00,0.00,N,2,10,
20240513,8090,8350,8400,7930,52099,422825160,00,0.00,N,5,-190,
20240510,8280,8250,8360,8130,35035,289545270,00,0.00,N,2,40,
20240509,8240,8400,8420,8210,58020,480450140,00,0.00,N,5,-180,
20240508,8420,8020,8470,8020,129840,1077564490,00,0.00,N,2,370,
20240507,8050,8030,8050,7920,50767,405678430,00,0.00,N,2,60,
20240503,7990,7990,8000,7880,30592,242803130,00,0.00,N,2,50,
20240502,7940,7860,7960,7750,25281,199181020,00,0.00,N,2,70,
20240430,7870,7750,7980,7750,59318,466536450,00,0.00,N,2,100,
20240429,7770,7470,7780,7470,75688,580825850,00,0.00,N,2,300,
20240426,7470,7600,7600,7420,55985,418148110,00,0.00,N,5,-80,
20240425,7550,7700,7760,7550,110854,843891820,00,0.00,N,5,-200,
20240424,7750,7740,7810,7590,87663,676344880,00,0.00,N,2,20,
20240423,7730,7700,7750,7640,34420,264928340,00,0.00,N,2,10,
20240422,7720,7790,7820,7700,46654,361576070,00,0.00,N,5,-70,
20240419,7790,7940,7940,7650,76315,591120620,00,0.00,N,5,-150,
20240418,7940,7810,7940,7790,27747,218307490,00,0.00,N,2,150,
20240417,7790,7720,7850,7720,36013,280146630,00,0.00,N,2,30,
20240416,7760,7940,7940,7750,63045,491443280,00,0.00,N,5,-160,
20240415,7920,7910,7990,7880,36988,292287410,00,0.00,N,5,-100,
20240412,8020,7950,8100,7950,29096,233458050,00,0.00,N,3,0,
20240411,8020,7980,8070,7900,24484,195547420,00,0.00,N,5,-60,
20240409,8080,8020,8230,8010,55085,444178090,00,0.00,N,2,80,
20240408,8000,8230,8230,7950,85283,683996890,00,0.00,N,5,-240,
20240405,8240,8320,8320,8210,38954,320961180,00,0.00,N,5,-70,
20240404,8310,8290,8350,8250,61237,507733180,00,0.00,N,5,-10,
20240403,8320,8550,8550,8220,78059,648173140,00,0.00,N,5,-190,
20240402,8510,8750,8750,8410,110110,935896190,00,0.00,N,5,-170,
20240401,8680,8750,8750,8630,52390,453976570,00,0.00,N,2,40,
20240329,8640,8610,8700,8600,48507,419233720,00,0.00,N,5,-10,
20240328,8650,8660,8750,8600,43331,374386780,00,0.00,N,5,-30,
20240327,8680,8790,8880,8670,88195,770743550,00,0.00,N,5,-20,
20240326,8700,8710,8760,8560,157312,1360621590,00,0.00,N,5,-30,
20240325,8730,8920,8980,8730,61832,544018000,00,0.00,N,5,-180,
20240322,8910,8900,8970,8810,55639,494133690,00,0.00,N,2,30,
20240321,8880,8840,9230,8720,137711,1233789850,00,0.00,N,2,40,
20240320,8840,8900,8900,8780,39967,352170140,00,0.00,N,3,0,
20240319,8840,8850,8930,8790,46917,414617370,00,0.00,N,5,-90,
20240318,8930,8920,9040,8850,54545,485867670,00,0.00,N,5,-50,
20240315,8980,9000,9050,8910,63775,573334540,00,0.00,N,5,-120,
20240314,9100,9150,9150,9030,51595,467593600,00,0.00,N,5,-50,
20240313,9150,8860,9230,8770,147775,1343597640,00,0.00,N,2,290,
20240312,8860,8770,8880,8670,52883,463937600,00,0.00,N,2,100,
20240311,8760,8670,8760,8620,36781,319441900,00,0.00,N,2,10,
20240308,8750,8590,8810,8590,53765,468332240,00,0.00,N,2,150,
20240307,8600,8700,8700,8530,105951,909347340,00,0.00,N,5,-100,
20240306,8700,8650,8720,8630,60517,524518260,00,0.00,N,3,0,
20240305,8700,8740,8820,8610,100872,873242510,00,0.00,N,5,-120,
20240304,8820,8900,9010,8780,71440,633590900,00,0.00,N,5,-100,
20240229,8920,9040,9040,8910,38785,346858830,00,0.00,N,5,-50,
20240228,8970,8900,9060,8900,46945,422125410,00,0.00,N,5,-20,
20240227,8990,9040,9110,8800,137294,1221084240,00,0.00,N,5,-120,
20240226,9110,9150,9190,9010,54797,498504690,00,0.00,N,5,-30,
20240223,9140,9200,9290,9000,124308,1126936910,00,0.00,N,5,-60,
20240222,9200,9210,9260,9120,75237,691342470,00,0.00,N,5,-10,
20240221,9210,9230,9320,9080,134448,1233606860,00,0.00,N,5,-70,
20240220,9280,9370,9500,9240,62358,581957530,00,0.00,N,5,-90,
20240219,9370,9470,9500,9350,81750,768266310,00,0.00,N,5,-100,
20240216,9470,9480,9500,9320,76522,720725590,00,0.00,N,2,40,
20240215,9430,9580,9580,9390,79360,750717760,00,0.00,N,5,-80,
20240214,9510,9310,9550,9300,57599,545155580,00,0.00,N,2,90,
20240213,9420,9220,9450,9200,72112,676608980,00,0.00,N,2,200,
20240208,9220,9350,9390,9190,77548,720397800,00,0.00,N,3,0,
20240207,9220,9110,9230,9110,72503,665946420,00,0.00,N,2,30,
20240206,9190,9200,9230,9050,85914,786096990,00,0.00,N,5,-60,
20240205,9250,9400,9430,9210,94085,873779710,00,0.00,N,5,-180,
20240202,9430,9330,9500,9330,56403,531792880,00,0.00,N,2,140,
20240201,9290,9280,9420,9260,93511,871114780,00,0.00,N,5,-80,
20240131,9370,9400,9540,9320,112619,1056398600,00,0.00,N,5,-170,
20240130,9540,9490,9730,9370,116389,1109082080,00,0.00,N,3,0,
20240129,9540,9860,9920,9480,188072,1806779390,00,0.00,N,5,-320,
20240126,9860,9720,9960,9650,105609,1037488730,00,0.00,N,2,50,
20240125,9810,10090,10140,9640,222297,2186945320,00,0.00,N,5,-320,
20240124,10130,10240,10360,9920,226274,2277807530,00,0.00,N,5,-100,
20240123,10230,10300,10560,10170,250526,2584827620,00,0.00,N,5,-220,
20240122,10450,10870,11300,10270,1229553,13161818700,00,0.00,N,2,120,
20240119,10330,9610,10930,9610,1530681,16116562520,00,0.00,N,2,890,
20240118,9440,9460,9640,9320,58697,558651720,00,0.00,N,2,40,
20240117,9400,9950,9950,9310,168289,1595694940,00,0.00,N,5,-490,
20240116,9890,9830,10030,9740,61340,605051980,00,0.00,N,3,0,
20240115,9890,9830,9950,9770,73115,722518490,00,0.00,N,5,-20,
20240112,9910,10110,10110,9900,66980,665858610,00,0.00,N,5,-200,
20240111,10110,10210,10320,10020,124430,1267118040,00,0.00,N,5,-50,
20240110,10160,10150,10210,9940,134075,1350636290,00,0.00,N,2,10,
20240109,10150,9760,10180,9760,245369,2473533240,00,0.00,N,2,430,
20240108,9720,9730,9860,9660,48157,468743850,00,0.00,N,5,-10,
20240105,9730,9880,9880,9660,47359,460390360,00,0.00,N,5,-60,
20240104,9790,9950,9960,9730,60937,596514630,00,0.00,N,5,-170,
20240103,9960,10100,10100,9850,77265,765587810,00,0.00,N,5,-110,
20240102,10070,9950,10150,9920,74845,751740310,00,0.00,N,2,110,
20231228,9960,9750,9970,9660,53939,531800980,00,0.00,N,2,190,
20231227,9770,9720,9790,9630,109638,1060983890,02,0.00,N,2,40,
20231226,9730,9970,9970,9690,89924,875854780,00,0.00,N,5,-240,
20231222,9970,10050,10110,9860,153788,1525755900,00,0.00,N,5,-30,
20231221,10000,9950,10190,9850,146242,1463081940,00,0.00,N,5,-30,
20231220,10030,9820,10030,9670,137437,1357499080,00,0.00,N,2,300,
20231219,9730,9630,9800,9540,81659,793318710,00,0.00,N,2,100,
20231218,9630,9550,9770,9550,77280,748829060,00,0.00,N,2,80,
20231215,9550,9550,9600,9450,114695,1092537440,00,0.00,N,3,0,
20231214,9550,9520,9680,9410,95177,905753450,00,0.00,N,2,40,
20231213,9510,9580,9590,9330,56242,531568830,00,0.00,N,5,-70,
20231212,9580,9470,9650,9430,105046,1002905870,00,0.00,N,2,40,
20231211,9540,9480,9630,9360,85479,810571330,00,0.00,N,2,80,
20231208,9460,9210,9490,9180,107351,1005270720,00,0.00,N,2,260,
20231207,9200,9280,9280,9090,67167,613953590,00,0.00,N,5,-160,
20231206,9360,9300,9400,9130,57739,530301790,00,0.00,N,2,80,
20231205,9280,9250,9410,9200,57066,530255110,00,0.00,N,5,-80,
20231204,9360,9580,9600,9350,51054,479730900,00,0.00,N,5,-220,
20231201,9580,9640,9670,9450,55999,535417200,00,0.00,N,5,-20,
20231130,9600,9530,9620,9410,67194,638529550,00,0.00,N,2,100,
20231129,9500,9450,9540,9310,52324,494198150,00,0.00,N,2,50,
20231128,9450,9260,9520,9260,49670,467514390,00,0.00,N,2,130,
20231127,9320,9410,9410,9190,67901,629523340,00,0.00,N,5,-70,
20231124,9390,9400,9430,9310,25116,235088030,00,0.00,N,5,-10,
20231123,9400,9570,9640,9370,88159,837335580,00,0.00,N,5,-80,
20231122,9480,9510,9580,9420,52089,493643090,00,0.00,N,2,70,
20231121,9410,9420,9440,9350,48196,453765470,00,0.00,N,2,70,
20231120,9340,9130,9340,9120,23164,215088120,00,0.00,N,2,170,
20231117,9170,9400,9430,9120,64874,600504590,00,0.00,N,5,-270,
20231116,9440,9330,9620,9250,232097,2183584560,00,0.00,N,2,100,
20231115,9340,9250,9630,8950,230403,2174207150,00,0.00,N,2,210,
20231114,9130,8740,9150,8740,59894,540828840,00,0.00,N,2,350,
20231113,8780,9030,9250,8730,63427,565339040,00,0.00,N,5,-210,
20231110,8990,9100,9210,8910,59592,535213310,00,0.00,N,5,-230,
20231109,9220,9250,9410,9200,29882,277532900,00,0.00,N,5,-70,
20231108,9290,9400,9470,9270,38663,361374940,00,0.00,N,5,-110,
20231107,9400,9370,9440,9150,47935,445911660,00,0.00,N,5,-30,
20231106,9430,9340,9460,9230,86865,814857200,00,0.00,N,2,240,
20231103,9190,9000,9230,8940,68986,628283500,00,0.00,N,2,270,
20231102,8920,8620,8950,8620,58658,520146770,00,0.00,N,2,340,
20231101,8580,8510,8670,8480,24537,209969110,00,0.00,N,2,80,
20231031,8500,8810,8890,8480,64642,557516800,00,0.00,N,5,-310,
20231030,8810,8640,8850,8610,44982,393514080,00,0.00,N,2,160,
20231027,8650,8740,8900,8640,55757,486062160,00,0.00,N,5,-80,
20231026,8730,8800,8860,8700,69396,606657890,00,0.00,N,5,-390,
20231025,9120,9210,9210,8810,44048,399505830,00,0.00,N,2,10,
20231024,9110,8800,9110,8510,80032,706796190,00,0.00,N,2,350,
20231023,8760,8610,8970,8610,70176,616559610,00,0.00,N,2,30,
20231020,8730,9020,9150,8570,158031,1382872760,00,0.00,N,5,-420,
20231019,9150,9500,9540,9070,125817,1158382660,00,0.00,N,5,-440,
20231018,9590,9720,9830,9500,46613,449031150,00,0.00,N,5,-70,
20231017,9660,9420,9730,9420,59957,576624200,00,0.00,N,2,290,
20231016,9370,9600,9600,9280,89522,837478440,00,0.00,N,5,-330,
20231013,9700,9800,9830,9570,42717,411579370,00,0.00,N,5,-100,
20231012,9800,9700,9820,9590,28306,276079460,00,0.00,N,2,160,
20231011,9640,9350,9670,9350,55713,534691250,00,0.00,N,2,330,
20231010,9310,9750,9800,9270,84535,802623640,00,0.00,N,5,-440,
20231006,9750,9300,9840,9300,60131,582856010,00,0.00,N,2,350,
20231005,9400,9830,9830,9400,80217,771004300,00,0.00,N,5,-280,
20231004,9680,10000,10000,9630,90497,882995540,00,0.00,N,5,-420,
20230927,10100,9810,10140,9730,59083,588429420,00,0.00,N,2,230,
20230926,9870,10100,10210,9870,113197,1126819540,00,0.00,N,5,-230,
20230925,10100,10510,10600,10080,170765,1749738690,00,0.00,N,5,-510,
20230922,10610,10670,10870,10430,138082,1459200910,00,0.00,N,5,-130,
20230921,10740,11260,11260,10710,235527,2566177440,00,0.00,N,5,-520,
20230920,11260,11220,11380,11110,87712,984248500,00,0.00,N,5,-50,
20230919,11310,11360,11420,11260,69030,781837560,00,0.00,N,2,10,
20230918,11300,11450,11550,11300,96281,1093526150,00,0.00,N,5,-230,
20230915,11530,11470,11590,11450,80686,928360710,00,0.00,N,2,60,
20230914,11470,11610,11700,11400,137847,1585509960,00,0.00,N,5,-130,
20230913,11600,11500,11900,11260,184285,2146532880,00,0.00,N,2,150,
20230912,11450,11330,12460,11260,642200,7578505300,00,0.00,N,2,120,
20230911,11330,11360,11460,11260,121503,1372879020,00,0.00,N,5,-110,
20230908,11440,11460,11680,11340,90761,1036320240,00,0.00,N,3,0,
20230907,11440,11470,11820,11220,273243,3133145500,00,0.00,N,5,-30,
20230906,11470,11750,11750,11410,283506,3272400250,00,0.00,N,5,-340,
20230905,11810,11990,12040,11740,166149,1962877360,00,0.00,N,5,-150,
20230904,11960,11900,12000,11630,224446,2652448290,00,0.00,N,2,110,
20230901,11850,11640,12000,11510,213631,2519118890,00,0.00,N,2,150,
20230831,11700,11750,11800,11400,290532,3359971190,00,0.00,N,5,-10,
20230830,11710,11790,12140,11680,288314,3421007710,00,0.00,N,2,20,
20230829,11690,11610,11700,11550,151021,1753469730,00,0.00,N,2,80,
20230828,11610,11550,11770,11550,113939,1324706940,00,0.00,N,5,-20,
20230825,11630,11890,11890,11570,218613,2552117510,00,0.00,N,5,-340,
20230824,11970,12000,12090,11900,121739,1454380110,00,0.00,N,5,-30,
20230823,12000,12010,12110,11900,113447,1362294780,00,0.00,N,2,40,
20230822,11960,12170,12310,11960,137267,1664303800,00,0.00,N,5,-120,
20230821,12080,11950,12170,11950,170060,2046495200,00,0.00,N,5,-20,
20230818,12100,11970,12250,11800,107944,1302507080,00,0.00,N,3,0,
20230817,12100,12010,12150,11600,280244,3318976100,00,0.00,N,2,90,
20230816,12010,13070,13100,11940,1029308,12828009750,00,0.00,N,5,-1690,
20230814,13700,13550,14150,13460,497320,6865673090,00,0.00,N,2,50,
20230811,13650,13150,13760,13070,375721,5100623060,00,0.00,N,2,610,
20230810,13040,13230,13360,12990,226570,2974092450,00,0.00,N,5,-350,
20230809,13390,13700,13820,13350,318213,4305374710,00,0.00,N,5,-170,
20230808,13560,13030,13800,13030,586525,7902093890,00,0.00,N,2,520,
20230807,13040,12950,13320,12730,335282,4372814360,00,0.00,N,2,90,
20230804,12950,13210,13320,12860,370883,4842921260,00,0.00,N,5,-330,
20230803,13280,13500,13610,13100,492639,6565603840,00,0.00,N,5,-400,
20230802,13680,13900,14140,13500,578932,7989251600,00,0.00,N,5,-370,
20230801,14050,14100,14110,13630,837420,11640173760,00,0.00,N,2,80,
20230731,13970,14530,14600,13800,1274034,17997730630,00,0.00,N,5,-730,
20230728,14700,12290,15300,12280,5818210,84161456620,00,0.00,N,2,2510,
20230727,12190,11840,12360,11830,185551,2256121870,00,0.00,N,2,400,
20230726,11790,12170,12410,11710,646559,7807632850,00,0.00,N,2,190,
20230725,11600,11690,11740,11520,126187,1465130900,00,0.00,N,5,-90,
20230724,11690,11970,11970,11600,174124,2033862970,00,0.00,N,5,-280,
20230721,11970,12020,12250,11960,132673,1594825070,00,0.00,N,5,-300,
20230720,12270,12070,12340,11980,113594,1383001440,00,0.00,N,2,200,
20230719,12070,12300,12380,11940,205874,2495863640,00,0.00,N,5,-310,
20230718,12380,12710,12710,12320,167318,2078101040,00,0.00,N,5,-190,
20230717,12570,12220,12740,12040,327280,4078411450,00,0.00,N,2,350,
20230714,12220,12370,12370,12120,152211,1859236300,00,0.00,N,5,-110,
20230713,12330,12230,12360,12150,171521,2105101860,00,0.00,N,2,210,
20230712,12120,12110,12210,12020,122408,1483384030,00,0.00,N,2,30,
20230711,12090,11810,12260,11810,206398,2486650520,00,0.00,N,2,280,
20230710,11810,11760,12040,11640,261074,3077456560,00,0.00,N,2,100,
20230707,11710,11900,12100,11670,149112,1759017290,00,0.00,N,5,-280,
20230706,11990,12200,12200,11900,145822,1754578370,00,0.00,N,5,-170,
20230705,12160,12520,12640,12060,354540,4339944040,00,0.00,N,5,-360,
20230704,12520,12700,12930,12480,243852,3085230390,00,0.00,N,5,-190,
20230703,12710,12600,12860,12600,172141,2194236380,00,0.00,N,2,120,
20230630,12590,12650,12680,12380,177718,2228173230,00,0.00,N,5,-20,
20230629,12610,12850,13080,12560,193157,2462021690,00,0.00,N,5,-340,
20230628,12950,13230,13420,12950,208765,2733824900,00,0.00,N,5,-470,
20230627,13420,13220,13580,12860,365013,4809589490,00,0.00,N,2,90,
20230626,13330,13320,13570,13130,177039,2352463640,00,0.00,N,5,-110,
20230623,13440,13170,13790,13110,355782,4799046400,00,0.00,N,2,160,
20230622,13280,14290,14300,13260,951631,13228973210,00,0.00,N,5,-300,
20230621,13580,13420,13660,13300,211440,2857599310,00,0.00,N,2,50,
20230620,13530,13610,13650,13200,346987,4633477240,00,0.00,N,2,30,
20230619,13500,12790,13700,12670,599625,7991145190,00,0.00,N,2,700,
20230616,12800,12700,12850,12600,126926,1615263610,00,0.00,N,2,130,
20230615,12670,12280,12860,12280,267809,3394363210,00,0.00,N,2,370,
20230614,12300,12440,12640,12300,164522,2043530500,00,0.00,N,5,-110,
20230613,12410,12330,12630,12330,126015,1567871840,00,0.00,N,2,80,
20230612,12330,12590,12590,12220,113315,1401318050,00,0.00,N,5,-120,
20230609,12450,12230,12570,12170,206940,2566009330,00,0.00,N,2,280,
20230608,12170,12340,12340,12080,86886,1056459430,00,0.00,N,5,-170,
20230607,12340,12350,12650,12280,185275,2298092980,00,0.00,N,5,-10,
20230605,12350,12420,12530,12250,97414,1204726100,00,0.00,N,5,-30,
20230602,12380,12180,12480,12090,166808,2063303080,00,0.00,N,2,290,
20230601,12090,12050,12100,11940,107369,1290300910,00,0.00,N,2,40,
20230531,12050,11950,12180,11850,104979,1262852500,00,0.00,N,2,100,
20230530,11950,11810,11950,11730,93692,1110582510,00,0.00,N,2,280,
20230526,11670,11920,11920,11660,97988,1150437260,00,0.00,N,5,-130,
20230525,11800,11970,12070,11720,123053,1458826180,00,0.00,N,5,-190,
20230524,11990,12050,12160,11980,82666,993655100,00,0.00,N,5,-120,
20230523,12110,12120,12280,12000,90155,1092038760,00,0.00,N,2,30,
20230522,12080,12000,12190,11940,124334,1503320400,00,0.00,N,2,80,
20230519,12000,12140,12140,11890,136365,1634145630,00,0.00,N,2,70,
20230518,11930,11820,12070,11770,120621,1441991090,00,0.00,N,2,200,
20230517,11730,11500,11740,11490,131899,1537159140,00,0.00,N,2,150,
20230516,11580,11880,12040,11550,227862,2666839180,00,0.00,N,5,-400,
20230515,11980,12060,12110,11800,107947,1283468100,00,0.00,N,5,-130,
20230512,12110,12110,12200,12060,110335,1335694490,00,0.00,N,5,-90,
20230511,12200,12240,12350,12120,120536,1477695270,00,0.00,N,2,50,
20230510,12150,12200,12370,12110,110045,1344961580,00,0.00,N,5,-40,
20230509,12190,12450,12480,12060,128782,1569977930,00,0.00,N,5,-250,
20230508,12440,12600,12680,12370,159556,2000265100,00,0.00,N,5,-30,
20230504,12470,12750,12750,12260,279668,3478048210,00,0.00,N,5,-280,
20230503,12750,12970,12970,12640,135041,1728107950,00,0.00,N,5,-200,
20230502,12950,12960,13070,12740,119416,1545229750,00,0.00,N,3,0,
20230428,12950,12880,13090,12780,170810,2206017870,00,0.00,N,2,200,
20230427,12750,13020,13090,12500,330217,4201034650,00,0.00,N,5,-250,
20230426,13000,13010,13230,12970,182902,2388675120,00,0.00,N,5,-120,
20230425,13120,13440,13470,12960,234100,3083122900,00,0.00,N,5,-250,
20230424,13370,13700,13980,13250,252631,3396885250,00,0.00,N,5,-430,
20230421,13800,14410,14700,13780,1243029,17827827130,00,0.00,N,5,-480,
20230420,14280,14660,14880,14170,527524,7627302030,00,0.00,N,5,-290,
20230419,14570,14650,14700,14220,336964,4864122250,00,0.00,N,3,0,
20230418,14570,14600,14660,14200,326537,4718818310,00,0.00,N,5,-20,
20230417,14590,14300,14740,14000,553579,8013093990,00,0.00,N,2,420,
20230414,14170,14110,14270,13890,399878,5647941200,00,0.00,N,2,150,
20230413,14020,13680,14130,13580,521975,7252558810,00,0.00,N,2,420,
20230412,13600,13590,13830,13470,304021,4142396860,00,0.00,N,5,-10,
20230411,13610,13240,13620,13000,339824,4548103060,00,0.00,N,2,450,
20230410,13160,13490,13500,13110,221952,2928032730,00,0.00,N,5,-270,
20230407,13430,13290,13470,13200,194061,2590077970,00,0.00,N,2,210,
20230406,13220,13600,13600,13150,335968,4463272160,00,0.00,N,5,-400,
20230405,13620,13640,13740,13500,205600,2800433390,00,0.00,N,2,30,
20230404,13590,13690,13760,13550,259027,3537091410,00,0.00,N,5,-20,
20230403,13610,13450,13620,13190,292654,3932702980,00,0.00,N,2,210,
20230331,13400,14320,14330,13350,810924,11061870460,00,0.00,N,5,-850,
20230330,14250,15180,15180,14210,883550,12774291520,00,0.00,N,5,-790,
20230329,15040,14810,15080,14570,418553,6229497550,00,0.00,N,2,270,
20230328,14770,14710,15070,14660,393564,5830470910,00,0.00,N,2,150,
20230327,14620,15300,15390,14530,459979,6823233180,00,0.00,N,5,-350,
20230324,14970,14770,15040,14530,344946,5102483520,00,0.00,N,2,300,
20230323,14670,14740,15250,14380,672990,10007729110,00,0.00,N,5,-300,
20230322,14970,13730,14970,13700,927994,13592306430,00,0.00,N,2,1290,
20230321,13680,13990,13990,13600,137146,1881448360,00,0.00,N,5,-110,
20230320,13790,14090,14260,13690,234741,3267623080,00,0.00,N,5,-410,
20230317,14200,13330,14450,13260,552972,7767837390,00,0.00,N,2,970,
20230316,13230,13150,13530,12770,176084,2314811410,00,0.00,N,5,-60,
20230315,13290,13210,13570,13120,143162,1906231560,00,0.00,N,2,270,
20230314,13020,13310,13440,12650,395164,5131844360,00,0.00,N,5,-530,
20230313,13550,13590,13630,13130,237333,3178258250,00,0.00,N,5,-190,
20230310,13740,14000,14040,13570,224891,3095780410,00,0.00,N,5,-540,
20230309,14280,14540,14570,14170,214119,3063396540,00,0.00,N,5,-250,
20230308,14530,14280,14580,14200,174146,2509544340,00,0.00,N,5,-30,
20230307,14560,14760,14900,14300,238893,3491693960,00,0.00,N,5,-210,
20230306,14770,14420,14860,14420,391563,5742246640,00,0.00,N,2,430,
20230303,14340,13830,14390,13740,336380,4766905970,00,0.00,N,2,610,
20230302,13730,13940,14100,13680,239859,3308573870,00,0.00,N,5,-200,
20230228,13930,13820,14110,13690,284917,3967922680,00,0.00,N,2,440,
20230227,13490,13400,13610,13250,180467,2426232280,00,0.00,N,2,20,
20230224,13470,13640,13680,13330,184587,2483771950,00,0.00,N,5,-170,
20230223,13640,13380,13650,13320,188011,2541931770,00,0.00,N,2,200,
20230222,13440,13590,13590,13210,251882,3371235180,00,0.00,N,5,-250,
20230221,13690,13890,13960,13570,203672,2794269230,00,0.00,N,5,-230,
20230220,13920,13780,14040,13270,415338,5708586140,00,0.00,N,2,320,
20230217,13600,14300,14460,13590,535061,7417955980,00,0.00,N,5,-420,
20230216,14020,14170,14220,13940,276594,3888967510,00,0.00,N,3,0,
20230215,14020,14610,14710,13890,614121,8679821910,00,0.00,N,5,-590,
20230214,14610,14930,15060,14540,237971,3490124640,00,0.00,N,5,-220,
20230213,14830,14740,14950,14530,237650,3508856300,00,0.00,N,2,80,
20230210,14750,15270,15270,14620,387913,5729720350,00,0.00,N,5,-580,
20230209,15330,15190,15940,15170,745309,11543387720,00,0.00,N,2,40,
20230208,15290,14680,15430,14530,654413,9874153250,00,0.00,N,2,790,
20230207,14500,14950,14990,14380,561085,8225515830,00,0.00,N,5,-400,
20230206,14900,14910,15130,14500,466644,6889714900,00,0.00,N,5,-10,
20230203,14910,15540,15750,14810,820555,12489090790,00,0.00,N,5,-510,
20230202,15420,15100,15700,14850,745740,11417409160,00,0.00,N,2,530,
20230201,14890,15280,15540,14810,512281,7702876870,00,0.00,N,5,-240,
20230131,15130,15250,15730,14760,765292,11595580360,00,0.00,N,5,-310,
20230130,15440,15500,16130,15040,2637603,41396930500,00,0.00,N,2,290,
20230127,15150,14340,15380,14200,1564081,23225467600,00,0.00,N,2,1010,
20230126,14140,13930,14570,13930,973935,13894456760,00,0.00,N,2,160,
20230125,13980,13800,14000,13310,631989,8686412190,00,0.00,N,2,280,
20230120,13700,13700,14600,13450,1192939,16760531350,00,0.00,N,5,-100,
20230119,13800,13650,14050,13300,958972,13145139450,00,0.00,N,5,-100,
20230118,13900,13000,13900,12800,3084038,41583224300,00,0.00,N,2,1200,
20230117,12700,11950,12750,11800,826742,10294294450,00,0.00,N,2,750,
20230116,11950,12100,12200,11850,189930,2274885000,00,0.00,N,5,-50,
20230113,12000,12050,12400,11950,292175,3550523250,00,0.00,N,3,0,
20230112,12000,12250,12300,11950,181440,2186691900,00,0.00,N,5,-150,
20230111,12150,11850,12250,11750,517451,6206316900,00,0.00,N,2,450,
20230110,11700,11950,12050,11650,250614,2962891650,00,0.00,N,5,-200,
20230109,11900,12100,12300,11800,393272,4692569000,00,0.00,N,5,-150,
20230106,12050,11900,12250,11850,286374,3450508700,00,0.00,N,2,50,
20230105,12000,11750,12350,11700,750236,9042346800,00,0.00,N,2,350,
20230104,11650,11200,11700,11100,300294,3437421150,00,0.00,N,2,450,
20230103,11200,11000,11250,10600,313405,3428605850,00,0.00,N,2,100,
20230102,11100,11300,11500,10900,224902,2504864350,00,0.00,N,5,-200,
20221229,11300,11600,11700,11200,229597,2613123000,00,0.00,N,5,-400,
20221228,11700,11800,11850,11550,231199,2707468700,02,0.00,N,5,-50,
20221227,11750,11350,11800,11250,505192,5808317550,00,0.00,N,2,300,
20221226,11450,11200,11500,11150,333233,3763221150,00,0.00,N,2,250,
20221223,11200,11250,11500,11000,386072,4342753700,00,0.00,N,5,-350,
20221222,11550,10950,12000,10900,1113697,12923785400,00,0.00,N,2,750,
20221221,10800,11200,11250,10800,237628,2599195300,00,0.00,N,5,-350,
20221220,11150,11250,11500,11050,134496,1508843100,00,0.00,N,5,-250,
20221219,11400,11350,11500,11150,100985,1144862700,00,0.00,N,5,-50,
20221216,11450,11400,11600,11400,186714,2141075550,00,0.00,N,5,-250,
20221215,11700,11750,11950,11600,210311,2482127150,00,0.00,N,5,-150,
20221214,11850,11600,11850,11600,177027,2082467150,00,0.00,N,2,250,
20221213,11600,11550,11750,11400,160279,1846372650,00,0.00,N,2,100,
20221212,11500,11550,11650,11400,113540,1307606550,00,0.00,N,5,-150,
20221209,11650,11750,11800,11500,133890,1562314450,00,0.00,N,5,-50,
20221208,11700,11850,11900,11550,179896,2101245500,00,0.00,N,5,-200,
20221207,11900,11900,12050,11700,245027,2908256750,00,0.00,N,5,-250,
20221206,12150,12450,12450,12100,335929,4120246050,00,0.00,N,5,-500,
20221205,12650,12950,12950,12550,279348,3563163700,00,0.00,N,5,-200,
20221202,12850,12900,13200,12700,414117,5371592650,00,0.00,N,2,50,
20221201,12800,13050,13150,12750,454424,5870457150,00,0.00,N,3,0,
20221130,12800,12700,12950,12650,437295,5591032950,00,0.00,N,2,250,
20221129,12550,12300,12600,12200,273008,3399422350,00,0.00,N,2,150,
20221128,12400,13100,13100,12400,516952,6514032350,00,0.00,N,5,-700,
20221125,13100,12900,13400,12700,716406,9393755400,00,0.00,N,2,250,
20221124,12850,12400,12950,12400,583997,7441549050,00,0.00,N,2,500,
20221123,12350,12450,12500,12150,266027,3277726250,00,0.00,N,2,100,
20221122,12250,12200,12400,12000,189260,2316489050,00,0.00,N,3,0,
20221121,12250,12650,12650,12150,256183,3167289600,00,0.00,N,5,-400,
20221118,12650,12200,12900,12200,764822,9703502100,00,0.00,N,2,450,
20221117,12200,12500,12550,12200,267851,3305039700,00,0.00,N,5,-350,
20221116,12550,12850,12900,12450,370325,4663761050,00,0.00,N,5,-200,
20221115,12750,12600,12950,12500,566864,7250511900,00,0.00,N,2,250,
20221114,12500,12500,12700,12350,398111,4981446050,00,0.00,N,2,50,
20221111,12450,12900,13350,12350,1223630,15585809000,00,0.00,N,2,450,
20221110,12000,12100,12200,11900,475360,5716403450,00,0.00,N,5,-450,
20221109,12450,12300,12450,12200,333569,4115429650,00,0.00,N,2,150,
20221108,12300,12200,12500,12150,423676,5227868800,00,0.00,N,2,200,
20221107,12100,12300,12350,12050,314553,3827067950,00,0.00,N,5,-150,
20221104,12250,12550,12950,12100,1340117,16778442050,00,0.00,N,2,150,
20221103,12100,11650,12100,11500,366540,4454599850,00,0.00,N,2,100,
20221102,12000,12300,12300,11850,350570,4226473050,00,0.00,N,5,-400,
20221101,12400,12200,12400,12000,324561,3967679500,00,0.00,N,2,250,
20221031,12150,12000,12450,11850,644007,7880879550,00,0.00,N,2,450,
20221028,11700,11750,11950,11600,248376,2918709550,00,0.00,N,5,-250,
20221027,11950,11650,12000,11500,272173,3213895600,00,0.00,N,2,300,
20221026,11650,11950,12000,11450,206722,2416008100,00,0.00,N,5,-250,
20221025,11900,11750,11950,11600,233048,2752033850,00,0.00,N,2,200,
20221024,11700,11400,12100,11350,520929,6119878500,00,0.00,N,2,600,
20221021,11100,11100,11450,10950,341977,3822744100,00,0.00,N,3,0,
20221020,11100,11300,11350,10900,183900,2045946400,00,0.00,N,5,-250,
20221019,11350,11600,11700,11250,331785,3804829600,00,0.00,N,5,-150,
20221018,11500,11650,11950,11350,428535,4966051850,00,0.00,N,2,200,
20221017,11300,10800,11450,10750,293653,3285904450,00,0.00,N,2,200,
20221014,11100,11200,11400,11000,303514,3399814200,00,0.00,N,2,200,
20221013,10900,11450,11450,10650,347081,3786062100,00,0.00,N,5,-600,
20221012,11500,11350,11600,11200,272232,3107120450,00,0.00,N,3,0,
20221011,11500,11950,11950,11250,354439,4061931450,00,0.00,N,5,-850,
20221007,12350,12400,12600,12100,299891,3710406800,00,0.00,N,5,-100,
20221006,12450,11900,12500,11900,402053,4942358200,00,0.00,N,2,600,
20221005,11850,12500,12500,11600,292576,3506579650,00,0.00,N,5,-300,
20221004,12150,11950,12200,11900,267782,3229141800,00,0.00,N,2,400,
20220930,11750,11300,11950,11250,381002,4441940000,00,0.00,N,2,150,
20220929,11600,12050,12250,11400,396227,4718496750,00,0.00,N,5,-250,
20220928,11850,12500,12550,11550,509973,6066981600,00,0.00,N,5,-750,
20220927,12600,12400,12650,12000,517721,6374997350,00,0.00,N,2,150,
20220926,12450,13100,13200,12350,839947,10650560600,00,0.00,N,5,-1050,
20220923,13500,14000,14100,13100,419471,5689503800,00,0.00,N,5,-650,
20220922,14150,14250,14400,13800,256057,3608613600,00,0.00,N,5,-500,
20220921,14650,14150,14750,14100,238503,3432153150,00,0.00,N,2,200,
20220920,14450,13750,14450,13750,339174,4797576400,00,0.00,N,2,700,
20220919,13750,14200,14450,13550,396644,5516642350,00,0.00,N,5,-450,
20220916,14200,14150,14750,14050,250297,3603080650,00,0.00,N,5,-200,
20220915,14400,14400,14550,13950,427602,6101049500,00,0.00,N,2,100,
20220914,14300,14050,14350,13900,301506,4267661300,00,0.00,N,5,-350,
20220913,14650,14800,14850,14450,485586,7085444550,00,0.00,N,2,50,
20220908,14600,15800,15900,14500,1083607,16131633250,00,0.00,N,5,-1100,
20220907,15700,15550,16050,15250,1091662,17116264350,00,0.00,N,2,500,
20220906,15200,14950,15450,14800,647579,9804132750,00,0.00,N,2,250,
20220905,14950,17350,17600,14550,2403399,37126032100,00,0.00,N,5,-2500,
20220902,17450,17500,18100,17000,299183,5299512000,00,0.00,N,2,100,
20220901,17350,17500,17800,17350,159211,2788415500,00,0.00,N,5,-400,
20220831,17750,17200,17850,17200,179651,3167623500,00,0.00,N,3,0,
20220830,17750,16900,17750,16900,237671,4133466150,00,0.00,N,2,850,
20220829,16900,16750,17200,16700,307132,5203972250,00,0.00,N,5,-900,
20220826,17800,18050,18100,17500,337610,6023018300,00,0.00,N,5,-150,
20220825,17950,16900,18050,16900,654333,11552585650,00,0.00,N,2,1250,
20220824,16700,17050,17150,16400,253447,4229037200,00,0.00,N,5,-100,
20220823,16800,16650,17100,16550,291467,4877725350,00,0.00,N,5,-200,
20220822,17000,17350,17400,16900,289448,4942100700,00,0.00,N,5,-550,
20220819,17550,17700,18050,17450,331326,5878228600,00,0.00,N,5,-150,
20220818,17700,17950,18450,17250,882173,15712416350,00,0.00,N,5,-700,
20220817,18400,20150,20200,18350,1676576,31994480650,00,0.00,N,5,-2350,
20220816,20750,20050,21000,19600,576073,11797898550,00,0.00,N,2,700,
20220812,20050,20350,20450,19750,263775,5290769850,00,0.00,N,2,50,
20220811,20000,19750,20050,19350,308904,6098809250,00,0.00,N,2,600,
20220810,19400,19500,19850,19250,254059,4950730450,00,0.00,N,5,-600,
20220809,20000,19700,20000,19400,226365,4457625450,00,0.00,N,2,300,
20220808,19700,20700,20750,19200,577664,11420940800,00,0.00,N,5,-1250,
20220805,20950,20700,20950,20200,227521,4688837700,00,0.00,N,2,250,
20220804,20700,20900,21050,20550,226843,4709355200,00,0.00,N,5,-100,
20220803,20800,21300,21300,20450,435591,9035538100,00,0.00,N,5,-650,
20220802,21450,21700,21700,20850,341703,7265009400,00,0.00,N,5,-100,
20220801,21550,21700,22250,21400,465921,10189380250,00,0.00,N,2,100,
20220729,21450,21350,22100,21200,416563,8999343250,00,0.00,N,5,-50,
20220728,21500,20900,21900,20250,949539,20196030450,00,0.00,N,2,1450,
20220727,20050,19650,20200,19400,309257,6166374400,00,0.00,N,2,550,
20220726,19500,18850,19700,18550,458897,8895871350,00,0.00,N,2,650,
20220725,18850,18150,19250,18000,814794,15266775700,00,0.00,N,2,1250,
20220722,17600,18100,18200,17450,317927,5639656550,00,0.00,N,5,-500,
20220721,18100,18200,18250,17950,122588,2217102900,00,0.00,N,5,-50,
20220720,18150,18200,18650,17900,294521,5375961400,00,0.00,N,2,400,
20220719,17750,18150,18150,17350,309521,5457843200,00,0.00,N,5,-500,
20220718,18250,17350,18300,17300,272694,4855747200,00,0.00,N,2,900,
20220715,17350,17100,17450,16750,365991,6311929800,00,0.00,N,2,300,
20220714,17050,17600,17650,16500,633430,10729675750,00,0.00,N,5,-700,
20220713,17750,17750,17800,17150,312730,5465437850,00,0.00,N,5,-200,
20220712,17950,18650,18700,17750,239693,4316897300,00,0.00,N,5,-950,
20220711,18900,18900,19400,18700,143627,2733734900,00,0.00,N,5,-50,
20220708,18950,18650,19200,18550,302105,5702706950,00,0.00,N,2,550,
20220707,18400,18200,18500,18000,105152,1922521050,00,0.00,N,2,400,
20220706,18000,18600,18650,17800,294828,5341671750,00,0.00,N,5,-800,
20220705,18800,18350,19000,18050,271602,5043585700,00,0.00,N,2,650,
20220704,18150,18400,18700,17750,179323,3260329200,00,0.00,N,5,-250,
20220701,18400,18600,19050,18000,215247,3969691350,00,0.00,N,5,-100,
20220630,18500,19850,19850,18250,424403,8013337750,00,0.00,N,5,-1350,
20220629,19850,19200,20100,19200,340138,6720855000,00,0.00,N,2,200,
20220628,19650,19650,19900,19100,230494,4476376450,00,0.00,N,3,0,
20220627,19650,18850,19900,18600,498879,9636585550,00,0.00,N,2,1050,
20220624,18600,17350,18700,16950,522587,9410888200,00,0.00,N,2,1250,
20220623,17350,17650,18400,17100,487520,8580003150,00,0.00,N,5,-400,
20220622,17750,19250,19400,17700,572742,10472023750,00,0.00,N,5,-1200,
20220621,18950,18700,19150,18500,292460,5519472850,00,0.00,N,2,400,
20220620,18550,19150,19350,18150,447778,8298838150,00,0.00,N,5,-500,
20220617,19050,18900,19200,18350,529881,9952076000,00,0.00,N,5,-500,
20220616,19550,20000,20400,19250,452665,9043904650,00,0.00,N,2,50,
20220615,19500,20100,20250,19100,446414,8707892250,00,0.00,N,5,-600,
20220614,20100,20150,20350,19500,564352,11204126550,00,0.00,N,5,-400,
20220613,20500,20900,21100,20300,575925,11849048200,00,0.00,N,5,-1150,
20220610,21650,21800,21900,21250,258437,5574233450,00,0.00,N,5,-350,
20220609,22000,23050,23500,21500,675097,14916943950,00,0.00,N,5,-1200,
20220608,23200,23150,24250,22900,1108129,26181874050,00,0.00,N,2,750,
20220607,22450,22900,24400,20750,1770856,40413316700,00,0.00,N,5,-650,
20220603,23100,23200,23250,22600,192986,4445244150,00,0.00,N,3,0,
20220602,23100,23200,23400,22750,244929,5642637750,00,0.00,N,5,-100,
20220531,23200,23300,24100,23050,398011,9364886650,00,0.00,N,5,-300,
20220530,23500,23150,23550,23000,205059,4776881700,00,0.00,N,2,400,
20220527,23100,23250,23250,22900,146791,3390012700,00,0.00,N,2,200,
20220526,22900,23100,23550,22450,580917,13318556200,00,0.00,N,5,-100,
20220525,23000,22400,23050,21900,369414,8391835450,00,0.00,N,2,750,
20220524,22250,22550,22800,21700,324509,7203983400,00,0.00,N,5,-350,
20220523,22600,23050,23800,22200,417073,9540451000,00,0.00,N,5,-450,
20220520,23050,23000,23250,22650,251729,5773579750,00,0.00,N,2,200,
20220519,22850,21700,22900,21500,329355,7334162500,00,0.00,N,2,300,
20220518,22550,22400,22950,22350,239397,5409280250,00,0.00,N,3,0,
20220517,22550,21150,22900,20600,592458,13092622200,00,0.00,N,2,1250,
20220516,21300,22250,22300,21150,337285,7296225350,00,0.00,N,5,-650,