KissMeData/109860/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,8300,8840,8840,8300,22587,192131850,00,0.00,N,5,-560,
20250227,8860,9070,9180,8610,16666,147910200,00,0.00,N,5,-210,
20250226,9070,9160,9380,9010,49524,452878100,00,0.00,N,2,100,
20250225,8970,8840,9250,8810,29205,263033290,00,0.00,N,2,130,
20250224,8840,8640,9300,8590,38260,338856110,00,0.00,N,2,360,
20250221,8480,8580,8580,8300,6893,57774900,00,0.00,N,2,60,
20250220,8420,8350,8550,8340,5652,47621690,00,0.00,N,3,0,
20250219,8420,8460,8670,8330,6037,50826990,00,0.00,N,5,-40,
20250218,8460,8670,8750,8460,8570,73074670,00,0.00,N,5,-210,
20250217,8670,8690,8740,8530,14443,124673760,00,0.00,N,2,80,
20250214,8590,8490,8720,8470,29929,255697250,00,0.00,N,2,280,
20250213,8310,8040,8340,8040,13195,108518620,00,0.00,N,2,310,
20250212,8000,8060,8060,7990,9149,73278620,00,0.00,N,5,-30,
20250211,8030,8070,8140,8010,2691,21607580,00,0.00,N,5,-40,
20250210,8070,8000,8140,7960,6924,55466980,00,0.00,N,2,90,
20250207,7980,8080,8090,7890,10823,85907130,00,0.00,N,5,-60,
20250206,8040,8100,8110,8000,12682,101810130,00,0.00,N,5,-20,
20250205,8060,8200,8450,8060,9984,81011670,00,0.00,N,5,-140,
20250204,8200,8170,8310,8090,16954,138230610,00,0.00,N,5,-60,
20250203,8260,8330,8450,8120,11325,92665880,00,0.00,N,5,-90,
20250131,8350,8650,8710,8350,9836,83739050,00,0.00,N,5,-440,
20250124,8790,9270,9270,8710,29822,266876730,00,0.00,N,5,-240,
20250123,9030,9070,9300,8650,50032,448675410,00,0.00,N,5,-20,
20250122,9050,9150,9450,8840,71639,646922130,00,0.00,N,5,-100,
20250121,9150,9350,9640,9000,76335,708918320,00,0.00,N,5,-50,
20250120,9200,8720,9420,8530,106367,965561880,00,0.00,N,2,600,
20250117,8600,8100,8750,8090,36981,308042500,00,0.00,N,2,470,
20250116,8130,8120,8130,8040,1665,13481440,00,0.00,N,2,10,
20250115,8120,8130,8230,8090,9670,78396370,00,0.00,N,3,0,
20250114,8120,8090,8130,8090,61,494290,00,0.00,N,5,-20,
20250113,8140,8070,8140,8070,5497,44519370,00,0.00,N,3,0,
20250110,8140,8130,8140,8100,318,2582320,00,0.00,N,2,30,
20250109,8110,8080,8130,8080,2369,19189410,00,0.00,N,2,20,
20250108,8090,8220,8220,8030,4975,40197730,00,0.00,N,5,-70,
20250107,8160,8170,8240,8160,780,6395940,00,0.00,N,5,-10,
20250106,8170,8050,8200,8050,2757,22513680,00,0.00,N,2,20,
20250103,8150,8160,8190,8100,98240,798233060,00,0.00,N,2,10,
20250102,8140,8100,8300,8100,18453,150184960,00,0.00,N,2,40,
20241230,8100,7920,8100,7880,23026,184663850,00,0.00,N,2,140,
20241227,7960,7810,8000,7810,6617,51914370,02,0.00,N,5,-70,
20241226,8030,8090,8100,8010,6367,51242210,00,0.00,N,5,-60,
20241224,8090,7920,8100,7920,3272,26137400,00,0.00,N,2,180,
20241223,7910,7880,7940,7860,1406,11070430,00,0.00,N,2,30,
20241220,7880,7820,7880,7760,2882,22633210,00,0.00,N,2,60,
20241219,7820,7920,8000,7700,2199,17350270,00,0.00,N,5,-130,
20241218,7950,8040,8050,7950,20275,161611170,00,0.00,N,5,-80,
20241217,8030,8080,8080,7900,1275,10157320,00,0.00,N,5,-50,
20241216,8080,8070,8230,8000,2107,17085010,00,0.00,N,2,10,
20241213,8070,8160,8220,8060,1910,15447090,00,0.00,N,5,-120,
20241212,8190,8030,8200,8030,3447,27799070,00,0.00,N,2,160,
20241211,8030,8000,8120,8000,1804,14522020,00,0.00,N,2,70,
20241210,7960,7780,7990,7700,36093,286637300,00,0.00,N,2,180,
20241209,7780,8000,8000,7700,8732,68167370,00,0.00,N,5,-340,
20241206,8120,8150,8150,7960,2624,21017490,00,0.00,N,5,-30,
20241205,8150,8160,8340,8090,2553,20770990,00,0.00,N,3,0,
20241204,8150,8170,8290,8150,788,6433360,00,0.00,N,5,-100,
20241203,8250,8250,8340,8160,5363,44002600,00,0.00,N,5,-100,
20241202,8350,8430,8430,8200,382,3168660,00,0.00,N,5,-40,
20241129,8390,8370,8470,8270,1848,15454230,00,0.00,N,5,-30,
20241128,8420,8500,8500,8380,110,931300,00,0.00,N,2,10,
20241127,8410,8390,8460,8300,1094,9158400,00,0.00,N,2,10,
20241126,8400,8400,8460,8300,476,3993680,00,0.00,N,3,0,
20241125,8400,8340,8420,8300,187,1558360,00,0.00,N,2,40,
20241122,8360,8200,8400,8160,6074,50072240,00,0.00,N,2,160,
20241121,8200,8220,8300,8190,1907,15672060,00,0.00,N,5,-20,
20241120,8220,8220,8240,8220,1681,13819050,00,0.00,N,5,-10,
20241119,8230,8280,8280,8180,174,1432140,00,0.00,N,5,-10,
20241118,8240,8320,8320,8180,2732,22502820,00,0.00,N,5,-80,
20241115,8320,8390,8400,8170,2112,17543630,00,0.00,N,5,-80,
20241114,8400,8370,8440,8370,4006,33671040,00,0.00,N,5,-40,
20241113,8440,8530,8530,8310,6234,52354070,00,0.00,N,5,-70,
20241112,8510,8650,8680,8450,5221,44375580,00,0.00,N,5,-90,
20241111,8600,8650,8650,8560,761,6533280,00,0.00,N,5,-50,
20241108,8650,8720,8720,8580,4403,37943340,00,0.00,N,5,-70,
20241107,8720,8710,8760,8690,4473,38959490,00,0.00,N,3,0,
20241106,8720,8730,8730,8640,607,5269820,00,0.00,N,5,-10,
20241105,8730,8770,8770,8700,284,2482960,00,0.00,N,5,-40,
20241104,8770,8770,8780,8610,4517,39102900,00,0.00,N,3,0,
20241101,8770,8680,8770,8620,576,4994640,00,0.00,N,2,90,
20241031,8680,8690,8690,8610,683,5924320,00,0.00,N,5,-10,
20241030,8690,8620,8690,8620,144,1246330,00,0.00,N,2,20,
20241029,8670,8660,8680,8590,1609,13913340,00,0.00,N,2,10,
20241028,8660,8580,8670,8580,362,3124590,00,0.00,N,2,20,
20241025,8640,8590,8660,8580,687,5926830,00,0.00,N,2,20,
20241024,8620,8690,8700,8580,1998,17198280,00,0.00,N,5,-80,
20241023,8700,8710,8720,8640,9184,79868330,00,0.00,N,5,-20,
20241022,8720,8800,8800,8720,83,725410,00,0.00,N,5,-90,
20241021,8810,8780,8810,8680,1378,12084790,00,0.00,N,2,40,
20241018,8770,8800,8800,8700,373,3258080,00,0.00,N,5,-20,
20241017,8790,8790,8790,8750,7164,62902840,00,0.00,N,2,10,
20241016,8780,8870,8920,8780,838,7385720,00,0.00,N,5,-100,
20241015,8880,8900,8930,8840,1169,10378210,00,0.00,N,5,-40,
20241014,8920,8850,8920,8820,2346,20765340,00,0.00,N,2,70,
20241011,8850,8920,8940,8820,3169,28114020,00,0.00,N,5,-80,
20241010,8930,9000,9000,8790,4039,35794360,00,0.00,N,5,-20,
20241008,8950,8970,8980,8930,843,7540680,00,0.00,N,5,-30,
20241007,8980,9020,9020,8880,3107,27747360,00,0.00,N,5,-30,
20241004,9010,9010,9010,8990,833,7489820,00,0.00,N,3,0,
20241002,9010,9010,9010,8950,406,3650850,00,0.00,N,3,0,
20240930,9010,9020,9120,8850,1732,15509870,00,0.00,N,5,-10,
20240927,9020,8990,9020,8890,1159,10393710,00,0.00,N,2,40,
20240926,8980,8870,8990,8850,531,4751380,00,0.00,N,2,110,
20240925,8870,8930,9000,8370,7391,65363310,00,0.00,N,2,30,
20240924,8840,9090,9090,8840,4515,40415000,00,0.00,N,5,-240,
20240923,9080,9030,9090,9030,225,2042820,00,0.00,N,2,70,
20240920,9010,9010,9030,8980,968,8699760,00,0.00,N,2,10,
20240919,9000,9040,9060,8990,740,6666610,00,0.00,N,5,-30,
20240913,9030,9000,9100,8940,618,5558720,00,0.00,N,5,-10,
20240912,9040,9010,9050,8900,1306,11674850,00,0.00,N,2,50,
20240911,8990,8980,8990,8980,291,2615790,00,0.00,N,5,-10,
20240910,9000,9010,9040,8910,552,4943690,00,0.00,N,5,-10,
20240909,9010,8810,9050,8800,23900,212006570,00,0.00,N,2,80,
20240906,8930,9070,9070,8930,2616,23425920,00,0.00,N,5,-140,
20240905,9070,9190,9190,8980,1734,15710570,00,0.00,N,5,-30,
20240904,9100,9140,9140,9020,2585,23426590,00,0.00,N,5,-50,
20240903,9150,9190,9230,9100,4992,45612450,00,0.00,N,5,-30,
20240902,9180,9220,9230,9140,3592,33133740,00,0.00,N,5,-40,
20240830,9220,9190,9220,9110,2131,19493140,00,0.00,N,2,20,
20240829,9200,9220,9220,9100,1694,15482650,00,0.00,N,5,-20,
20240828,9220,9150,9320,9150,1217,11159420,00,0.00,N,2,70,
20240827,9150,9320,9320,9150,2367,21784500,00,0.00,N,5,-170,
20240826,9320,9360,9370,9270,3177,29562050,00,0.00,N,5,-40,
20240823,9360,9310,9370,9280,7606,71019630,00,0.00,N,2,140,
20240822,9220,9220,9300,9220,5150,47610430,00,0.00,N,3,0,
20240821,9220,9290,9290,9200,8344,77000100,00,0.00,N,5,-10,
20240820,9230,9240,9240,9170,6148,56445560,00,0.00,N,2,50,
20240819,9180,9200,9200,9160,3580,32842070,00,0.00,N,5,-40,
20240816,9220,9030,9300,9030,54798,503819080,00,0.00,N,2,120,
20240814,9100,9000,9190,9000,15429,140544770,00,0.00,N,2,210,
20240813,8890,8900,8900,8830,2436,21599430,00,0.00,N,3,0,
20240812,8890,8890,8960,8810,3271,28999580,00,0.00,N,2,10,
20240809,8880,8740,8890,8730,2431,21486930,00,0.00,N,2,160,
20240808,8720,8940,8940,8700,2715,23826500,00,0.00,N,5,-110,
20240807,8830,8800,8890,8770,7492,66384030,00,0.00,N,2,30,
20240806,8800,8500,8800,8500,6051,52606800,00,0.00,N,2,290,
20240805,8510,9000,9000,8510,22426,196141580,00,0.00,N,5,-490,
20240802,9000,9030,9170,9000,15371,139056310,00,0.00,N,5,-130,
20240801,9130,9070,9160,9030,19357,176698060,00,0.00,N,2,90,
20240731,9040,9040,9070,9020,3119,28151670,00,0.00,N,3,0,
20240730,9040,9070,9070,9000,34204,308852260,00,0.00,N,3,0,
20240729,9040,9100,9130,9030,16656,150590410,00,0.00,N,5,-60,
20240726,9100,9040,9110,9040,12669,114689900,00,0.00,N,2,10,
20240725,9090,9030,9110,9030,8350,75516180,00,0.00,N,2,60,
20240724,9030,9050,9070,9030,9786,88482900,00,0.00,N,5,-40,
20240723,9070,9030,9100,9030,31518,284929810,00,0.00,N,5,-20,
20240722,9090,9130,9130,9050,2112,19165550,00,0.00,N,5,-10,
20240719,9100,9110,9120,9060,1614,14645440,00,0.00,N,5,-20,
20240718,9120,9070,9270,9010,10512,95299890,00,0.00,N,2,50,
20240717,9070,9060,9080,9030,6790,61446760,00,0.00,N,2,10,
20240716,9060,9080,9080,8990,3757,33880720,00,0.00,N,5,-20,
20240715,9080,9070,9080,9000,1779,16036500,00,0.00,N,2,10,
20240712,9070,9080,9080,9020,3206,28958610,00,0.00,N,5,-10,
20240711,9080,9100,9100,9020,4028,36410750,00,0.00,N,2,20,
20240710,9060,9100,9100,8980,6658,60012680,00,0.00,N,3,0,
20240709,9060,9120,9120,9030,4983,45123360,00,0.00,N,5,-20,
20240708,9080,9130,9130,9050,2773,25128790,00,0.00,N,3,0,
20240705,9080,9140,9140,8990,16961,153313550,00,0.00,N,5,-10,
20240704,9090,9190,9220,9070,1308,11907720,00,0.00,N,5,-100,
20240703,9190,9200,9200,9080,7188,65504940,00,0.00,N,5,-40,
20240702,9230,9240,9240,9110,2588,23707540,00,0.00,N,5,-20,
20240701,9250,9280,9300,9210,595,5499390,00,0.00,N,5,-50,
20240628,9300,9110,9300,9060,3088,28405870,00,0.00,N,2,190,
20240627,9110,9030,9140,9000,8964,81060590,00,0.00,N,2,80,
20240626,9030,9030,9040,9000,2525,22761830,00,0.00,N,3,0,
20240625,9030,9020,9060,8940,8546,76911830,00,0.00,N,2,10,
20240624,9020,9120,9120,9000,9851,88830610,00,0.00,N,5,-80,
20240621,9100,9130,9140,9060,2030,18453470,00,0.00,N,5,-30,
20240620,9130,9100,9130,9070,1901,17291630,00,0.00,N,2,10,
20240619,9120,9110,9150,9070,8590,78106640,00,0.00,N,5,-10,
20240618,9130,9160,9160,9070,6916,62988910,00,0.00,N,5,-10,
20240617,9140,9160,9160,9120,873,7964940,00,0.00,N,5,-20,
20240614,9160,9160,9160,9100,6143,55992670,00,0.00,N,2,10,
20240613,9150,9150,9170,9100,5598,51048250,00,0.00,N,3,0,
20240612,9150,9150,9160,9090,6405,58353890,00,0.00,N,2,30,
20240611,9120,9190,9190,9110,25309,231691360,00,0.00,N,5,-30,
20240610,9150,9190,9190,9150,8689,79646720,00,0.00,N,5,-20,
20240607,9170,9190,9200,9170,2739,25134800,00,0.00,N,5,-20,
20240605,9190,9170,9200,9150,6970,63930110,00,0.00,N,5,-10,
20240604,9200,9200,9200,9160,3213,29478830,00,0.00,N,2,20,
20240603,9180,9240,9240,9160,6641,60944160,00,0.00,N,5,-30,
20240531,9210,9240,9240,9180,1570,14434050,00,0.00,N,2,10,
20240530,9200,9200,9210,9160,5766,52964950,00,0.00,N,2,20,
20240529,9180,9200,9220,9180,5219,47970870,00,0.00,N,5,-20,
20240528,9200,9220,9260,9180,3263,30023070,00,0.00,N,5,-20,
20240527,9220,9300,9300,9170,6893,63372000,00,0.00,N,5,-20,
20240524,9240,9280,9280,9190,4608,42400500,00,0.00,N,5,-30,
20240523,9270,9200,9300,9190,2565,23637800,00,0.00,N,2,60,
20240522,9210,9240,9240,9190,2298,21147390,00,0.00,N,5,-10,
20240521,9220,9250,9250,9200,1814,16702830,00,0.00,N,3,0,
20240520,9220,9240,9290,9200,3068,28281880,00,0.00,N,5,-40,
20240517,9260,9290,9290,9230,449,4156090,00,0.00,N,2,10,
20240516,9250,9300,9300,9230,2989,27705440,00,0.00,N,5,-50,
20240514,9300,9280,9320,9220,1666,15400650,00,0.00,N,2,20,
20240513,9280,9300,9300,9210,5149,47575740,00,0.00,N,3,0,
20240510,9280,9260,9310,9230,3727,34455940,00,0.00,N,2,20,
20240509,9260,9290,9340,9250,637,5907050,00,0.00,N,5,-30,
20240508,9290,9290,9300,9220,32660,301781580,00,0.00,N,5,-10,
20240507,9300,9330,9330,9210,5871,54220080,00,0.00,N,3,0,
20240503,9300,9230,9300,9230,966,8952310,00,0.00,N,2,10,
20240502,9290,9330,9330,9280,362,3368460,00,0.00,N,5,-40,
20240430,9330,9300,9330,9270,1733,16093830,00,0.00,N,2,30,
20240429,9300,9330,9330,9230,2623,24304760,00,0.00,N,5,-30,
20240426,9330,9360,9360,9270,264,2458170,00,0.00,N,3,0,
20240425,9330,9310,9340,9250,7834,72611710,00,0.00,N,2,10,
20240424,9320,9380,9380,9230,9276,85834830,00,0.00,N,3,0,
20240423,9320,9260,9320,9250,4325,40293240,00,0.00,N,2,20,
20240422,9300,9180,9320,9130,13096,121133480,00,0.00,N,2,110,
20240419,9190,9250,9250,9120,3391,31063290,00,0.00,N,5,-40,
20240418,9230,9190,9230,9150,9285,85386240,00,0.00,N,2,80,
20240417,9150,9200,9200,9130,8978,82100430,00,0.00,N,5,-50,
20240416,9200,9200,9200,9120,10573,96629750,00,0.00,N,3,0,
20240415,9200,9240,9240,9120,2931,26802620,00,0.00,N,5,-50,
20240412,9250,9250,9260,9150,7776,71415220,00,0.00,N,3,0,
20240411,9250,9260,9260,9150,3352,30760690,00,0.00,N,2,50,
20240409,9200,9220,9250,9200,4939,45482960,00,0.00,N,5,-40,
20240408,9240,9290,9290,9190,9178,84513360,00,0.00,N,5,-50,
20240405,9290,9300,9300,9210,4738,43742380,00,0.00,N,3,0,
20240404,9290,9270,9300,9210,6634,61364500,00,0.00,N,2,40,
20240403,9250,9220,9260,9180,11956,110176830,00,0.00,N,2,30,
20240402,9220,9230,9290,9150,14407,132627670,00,0.00,N,3,0,
20240401,9220,9230,9270,9220,2690,24832080,00,0.00,N,5,-50,
20240329,9270,9270,9290,9150,13636,125666310,00,0.00,N,3,0,
20240328,9270,9300,9300,9220,9024,83414100,00,0.00,N,5,-30,
20240327,9300,9290,9300,9230,6347,58767590,00,0.00,N,5,-20,
20240326,9320,9260,9320,9230,2128,19772530,00,0.00,N,2,20,
20240325,9300,9400,9400,9180,59304,548325860,00,0.00,N,5,-100,
20240322,9400,9400,9420,9230,4642,43201850,00,0.00,N,3,0,
20240321,9400,9300,9450,9260,10537,98461660,00,0.00,N,2,100,
20240320,9300,9270,9340,9220,1386,12829030,00,0.00,N,2,10,
20240319,9290,9270,9290,9190,6792,62609690,00,0.00,N,2,20,
20240318,9270,9260,9300,9220,2614,24181300,00,0.00,N,2,10,
20240315,9260,9300,9300,9220,2097,19375850,00,0.00,N,5,-40,
20240314,9300,9260,9320,9210,3006,27734210,00,0.00,N,2,60,
20240313,9240,9350,9350,9210,9736,89858880,00,0.00,N,5,-50,
20240312,9290,9370,9370,9210,16323,151546230,00,0.00,N,3,0,
20240311,9290,9290,9350,9230,1490,13799430,00,0.00,N,3,0,
20240308,9290,9410,9410,9240,4994,46238660,00,0.00,N,3,0,
20240307,9290,9310,9350,9250,3545,32906860,00,0.00,N,5,-70,
20240306,9360,9380,9380,9250,1726,16042670,00,0.00,N,3,0,
20240305,9360,9390,9400,9200,16635,153707630,00,0.00,N,2,110,
20240304,9250,9400,9400,9220,3488,32274790,00,0.00,N,5,-150,
20240229,9400,9270,9400,9230,11096,103923410,00,0.00,N,2,130,
20240228,9270,9210,9300,9210,3696,34185370,00,0.00,N,2,60,
20240227,9210,9350,9350,9190,17166,158595430,00,0.00,N,5,-120,
20240226,9330,9350,9370,9270,9064,84252290,00,0.00,N,5,-20,
20240223,9350,9430,9430,9310,10924,101837760,00,0.00,N,5,-30,
20240222,9380,9430,9430,9320,7750,72329510,00,0.00,N,3,0,
20240221,9380,9450,9450,9320,2235,20861820,00,0.00,N,5,-30,
20240220,9410,9480,9490,9270,27970,260400650,00,0.00,N,5,-30,
20240219,9440,9490,9490,9390,2635,24837600,00,0.00,N,5,-10,
20240216,9450,9410,9490,9360,5071,47628590,00,0.00,N,2,50,
20240215,9400,9490,9490,9310,13946,130220800,00,0.00,N,5,-100,
20240214,9500,9350,9500,9260,25916,241726470,00,0.00,N,2,100,
20240213,9400,9500,9500,9180,24450,227150780,00,0.00,N,2,20,
20240208,9380,9410,9490,9320,8692,81379060,00,0.00,N,5,-50,
20240207,9430,9470,9470,9310,8523,79807900,00,0.00,N,5,-40,
20240206,9470,9480,9600,9320,13219,124205520,00,0.00,N,5,-110,
20240205,9580,9450,9660,9430,18353,175045640,00,0.00,N,2,140,
20240202,9440,9440,9440,9360,17962,168642010,00,0.00,N,2,40,
20240201,9400,9310,9500,9310,5604,52343480,00,0.00,N,3,0,
20240131,9400,9450,9450,9260,13254,123464660,00,0.00,N,5,-50,
20240130,9450,9310,9650,9240,14056,132898290,00,0.00,N,2,140,
20240129,9310,9200,9330,9200,21517,199682790,00,0.00,N,2,110,
20240126,9200,9250,9250,9190,4261,39207760,00,0.00,N,5,-30,
20240125,9230,9230,9260,9150,12755,117212200,00,0.00,N,3,0,
20240124,9230,9250,9250,9140,11930,109447140,00,0.00,N,5,-10,
20240123,9240,9310,9310,9140,19214,176356430,00,0.00,N,5,-70,
20240122,9310,9250,9320,9100,38406,351525890,00,0.00,N,2,70,
20240119,9240,9260,9320,9170,55783,513238600,00,0.00,N,5,-10,
20240118,9250,9220,9250,9120,15460,142062930,00,0.00,N,2,20,
20240117,9230,9200,9320,9110,17903,164220250,00,0.00,N,5,-40,
20240116,9270,9330,9360,9200,10160,93987810,00,0.00,N,5,-60,
20240115,9330,9350,9350,9270,8913,82849240,00,0.00,N,5,-20,
20240112,9350,9400,9400,9290,11472,106924940,00,0.00,N,5,-50,
20240111,9400,9320,9410,9320,7831,73476360,00,0.00,N,2,30,
20240110,9370,9330,9370,9300,7639,71233680,00,0.00,N,3,0,
20240109,9370,9420,9450,9260,13419,125230750,00,0.00,N,5,-20,
20240108,9390,9400,9400,9320,8290,77626800,00,0.00,N,5,-20,
20240105,9410,9290,9530,9270,30330,284937570,00,0.00,N,2,120,
20240104,9290,9270,9320,9190,9109,84347360,00,0.00,N,2,20,
20240103,9270,9290,9290,9130,12140,111688280,00,0.00,N,5,-30,
20240102,9300,9000,9340,8940,30812,282631470,00,0.00,N,2,300,
20231228,9000,9050,9050,8910,11535,103596850,00,0.00,N,2,100,
20231227,8900,9050,9050,8880,12922,115056870,02,0.00,N,5,-110,
20231226,9010,8980,9020,8960,13667,122966240,00,0.00,N,2,50,
20231222,8960,8870,8960,8810,29364,259939380,00,0.00,N,2,90,
20231221,8870,8810,8900,8800,10125,89436130,00,0.00,N,2,40,
20231220,8830,8820,8840,8750,7775,68517900,00,0.00,N,2,30,
20231219,8800,8830,8830,8710,11806,103496790,00,0.00,N,2,50,
20231218,8750,8700,8790,8690,4985,43602480,00,0.00,N,2,40,
20231215,8710,8800,8800,8660,16132,140072680,00,0.00,N,5,-30,
20231214,8740,8780,8790,8690,6406,55936680,00,0.00,N,2,20,
20231213,8720,8710,8730,8660,8329,72382460,00,0.00,N,5,-20,
20231212,8740,8730,8750,8680,3043,26570760,00,0.00,N,2,10,
20231211,8730,8720,8780,8650,14611,127148110,00,0.00,N,2,10,
20231208,8720,8630,8740,8620,2638,22811330,00,0.00,N,2,100,
20231207,8620,8790,8790,8610,12644,109222080,00,0.00,N,5,-80,
20231206,8700,8700,9150,8670,29781,263582150,00,0.00,N,3,0,
20231205,8700,8760,8760,8640,22812,197804950,00,0.00,N,5,-60,
20231204,8760,8820,8820,8700,7716,67359870,00,0.00,N,5,-60,
20231201,8820,8780,8860,8710,11519,100935420,00,0.00,N,2,10,
20231130,8810,8880,8900,8650,30018,262234760,00,0.00,N,5,-70,
20231129,8880,8900,8940,8750,14297,126101320,00,0.00,N,5,-60,
20231128,8940,8950,8980,8770,13664,121227260,00,0.00,N,5,-10,
20231127,8950,9120,9120,8860,43250,387820870,00,0.00,N,5,-160,
20231124,9110,9130,9280,9080,13120,119619620,00,0.00,N,5,-110,
20231123,9220,9190,9290,9160,13992,128723300,00,0.00,N,2,30,
20231122,9190,9190,9250,8980,49081,445867380,00,0.00,N,2,10,
20231121,9180,9450,9450,9100,93619,863470150,00,0.00,N,5,-300,
20231120,9480,9490,9490,9400,19212,181186890,00,0.00,N,5,-10,
20231117,9490,9470,9490,9400,11829,111745370,00,0.00,N,5,-20,
20231116,9510,9520,9530,9400,24858,235187360,00,0.00,N,5,-10,
20231115,9520,9600,9690,9480,19257,183850210,00,0.00,N,5,-80,
20231114,9600,9530,9610,9460,32176,306554160,00,0.00,N,2,70,
20231113,9530,9580,9580,9440,5113,48500720,00,0.00,N,5,-50,
20231110,9580,9650,9760,9500,9682,92480300,00,0.00,N,5,-120,
20231109,9700,9800,9800,9520,11306,109214920,00,0.00,N,5,-10,
20231108,9710,9780,9780,9580,5666,54680580,00,0.00,N,2,10,
20231107,9700,9790,9790,9510,17562,168647480,00,0.00,N,5,-90,
20231106,9790,9750,9820,9600,19724,191072700,00,0.00,N,2,100,
20231103,9690,9680,9730,9470,9781,93908820,00,0.00,N,2,110,
20231102,9580,9430,9650,9420,10105,96322920,00,0.00,N,2,120,
20231101,9460,9320,9590,9290,5888,55583960,00,0.00,N,2,150,
20231031,9310,9540,9590,9240,17185,160635500,00,0.00,N,5,-190,
20231030,9500,9380,9580,9090,13884,131054930,00,0.00,N,2,30,
20231027,9470,9380,9490,9310,21008,196993620,00,0.00,N,2,30,
20231026,9440,9550,9570,9290,31235,292626710,00,0.00,N,5,-240,
20231025,9680,9790,9790,9550,24452,234286840,00,0.00,N,3,0,
20231024,9680,9510,9760,9320,16904,159256200,00,0.00,N,2,160,
20231023,9520,9530,9760,9200,28751,272777650,00,0.00,N,5,-170,
20231020,9690,9410,9690,9350,27481,259481720,00,0.00,N,2,160,
20231019,9530,9600,9600,9360,42063,397148340,00,0.00,N,5,-120,
20231018,9650,9770,9770,9560,29161,281059960,00,0.00,N,5,-120,
20231017,9770,9790,9850,9680,25152,244965100,00,0.00,N,3,0,
20231016,9770,9830,9880,9710,23682,231317540,00,0.00,N,5,-120,
20231013,9890,9850,9890,9820,4789,47140120,00,0.00,N,5,-10,
20231012,9900,9970,9980,9860,12761,126236900,00,0.00,N,3,0,
20231011,9900,9860,9970,9860,5797,57358890,00,0.00,N,2,10,
20231010,9890,9870,9970,9780,15635,153527630,00,0.00,N,5,-10,
20231006,9900,9910,9980,9800,7795,77024640,00,0.00,N,5,-20,
20231005,9920,9930,9980,9820,7606,75166000,00,0.00,N,2,20,
20231004,9900,10130,10130,9750,40864,403018450,00,0.00,N,5,-170,
20230927,10070,10000,10080,9960,17682,176674750,00,0.00,N,2,20,
20230926,10050,10160,10240,9970,46531,467608700,00,0.00,N,5,-110,
20230925,10160,10190,10290,10100,17449,176723030,00,0.00,N,5,-30,
20230922,10190,10160,10210,10100,7183,72876890,00,0.00,N,3,0,
20230921,10190,10160,10200,10110,29080,295303960,00,0.00,N,5,-20,
20230920,10210,10230,10330,10140,34756,354240910,00,0.00,N,5,-100,
20230919,10310,10310,10360,10250,22904,235491620,00,0.00,N,5,-30,
20230918,10340,10230,10400,10230,11073,113831140,00,0.00,N,2,10,
20230915,10330,10320,10400,10250,13649,140901570,00,0.00,N,2,10,
20230914,10320,10310,10470,10240,16939,173938570,00,0.00,N,2,10,
20230913,10310,10230,10390,10220,18548,190318980,00,0.00,N,3,0,
20230912,10310,10510,10590,10310,29057,303063380,00,0.00,N,5,-190,
20230911,10500,10190,10700,10160,72273,752006350,00,0.00,N,2,310,
20230908,10190,10170,10210,10120,28119,285327890,00,0.00,N,5,-20,
20230907,10210,10210,10220,10160,13160,133988300,00,0.00,N,5,-10,
20230906,10220,10210,10280,10150,22785,232112360,00,0.00,N,5,-20,
20230905,10240,10350,10350,10220,11441,117218370,00,0.00,N,5,-60,
20230904,10300,10310,10420,10210,43070,441768820,00,0.00,N,5,-60,
20230901,10360,10530,10530,10340,48901,508182770,00,0.00,N,5,-90,
20230831,10450,10530,10550,10390,36779,383932870,00,0.00,N,3,0,
20230830,10450,10500,10500,10370,40489,421796150,00,0.00,N,2,50,
20230829,10400,10490,10490,10330,25034,260092850,00,0.00,N,3,0,
20230828,10400,10410,10480,10230,32378,335321650,00,0.00,N,3,0,
20230825,10400,10220,10500,10110,38158,394750160,00,0.00,N,2,190,
20230824,10210,10110,10280,10110,14206,144731970,00,0.00,N,2,60,
20230823,10150,10210,10210,10000,71800,723889070,00,0.00,N,5,-60,
20230822,10210,10360,10480,10170,34083,349206320,00,0.00,N,5,-170,
20230821,10380,10350,10480,10220,33854,350824330,00,0.00,N,3,0,
20230818,10380,10680,10750,10350,78930,826596370,00,0.00,N,5,-420,
20230817,10800,10920,10990,10630,43031,463790290,00,0.00,N,5,-240,
20230816,11040,11330,11330,10920,92074,1018346980,00,0.00,N,5,-450,
20230814,11490,11930,11930,10940,262403,2955822640,00,0.00,N,5,-410,
20230811,11900,11800,12060,11760,69473,825246380,00,0.00,N,2,60,
20230810,11840,11890,11900,11610,35689,420314730,00,0.00,N,2,10,
20230809,11830,11830,11950,11710,42996,508852810,00,0.00,N,2,10,
20230808,11820,11890,11950,11750,66890,790067880,00,0.00,N,5,-150,
20230807,11970,12160,12160,11800,63761,759702660,00,0.00,N,5,-220,
20230804,12190,12170,12200,11830,55715,668387480,00,0.00,N,2,20,
20230803,12170,11950,12200,11590,68273,808330640,00,0.00,N,2,230,
20230802,11940,11850,12280,11800,126041,1518990860,00,0.00,N,2,120,
20230801,11820,11890,11990,11650,79140,930161000,00,0.00,N,5,-30,
20230731,11850,11350,11950,11220,100071,1175123360,00,0.00,N,2,550,
20230728,11300,10970,11310,10920,66422,743847150,00,0.00,N,2,250,
20230727,11050,10780,11230,10710,81310,894211370,00,0.00,N,2,230,
20230726,10820,11540,11540,10660,201863,2207200300,00,0.00,N,5,-650,
20230725,11470,11400,11690,11280,99562,1140679020,00,0.00,N,2,90,
20230724,11380,11740,11740,11300,149611,1710333660,00,0.00,N,5,-450,
20230721,11830,11920,11970,11730,93235,1099795500,00,0.00,N,5,-130,
20230720,11960,11960,12090,11710,69266,827681290,00,0.00,N,3,0,
20230719,11960,11750,12070,11470,142348,1676495420,00,0.00,N,2,220,
20230718,11740,12070,12090,11680,153874,1827647830,00,0.00,N,5,-260,
20230717,12000,12130,12370,11950,185007,2243884300,00,0.00,N,5,-90,
20230714,12090,12470,12560,11920,245568,2968948880,00,0.00,N,5,-370,
20230713,12460,12750,12960,12260,380690,4825083310,00,0.00,N,2,30,
20230712,12430,11870,12570,11820,317475,3902461980,00,0.00,N,2,480,
20230711,11950,11990,12000,11580,256052,3011165110,00,0.00,N,2,60,
20230710,11890,11600,12380,11600,474941,5721766920,00,0.00,N,2,320,
20230707,11570,11270,11780,11160,464031,5307588240,00,0.00,N,2,60,
20230706,11510,12910,12930,11350,983833,11804974900,00,0.00,N,5,-1410,
20230705,12920,12740,13800,12420,2501521,32585771460,00,0.00,N,2,720,
20230704,12200,12410,12850,11230,4740919,58308523590,00,0.00,N,5,-3000,
20230703,15200,15200,15200,15200,24215,368068000,00,0.00,N,4,-6500,
20230630,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230629,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230628,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230627,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230626,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230623,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230622,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230621,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230620,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230619,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230616,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230615,21700,21700,21700,21700,0,0,00,0.00,N,0,0,
20230614,21700,30950,31000,21700,71313,1941435250,00,0.00,N,4,-9300,
20230613,31000,31150,31150,30700,66972,2074641550,00,0.00,N,5,-150,
20230612,31150,31250,31700,30850,54684,1699168050,00,0.00,N,5,-50,
20230609,31200,31300,31650,30750,75769,2357350800,00,0.00,N,5,-100,
20230608,31300,31300,31300,31000,14709,459403450,00,0.00,N,3,0,
20230607,31300,31050,31300,31000,10661,332427450,00,0.00,N,3,0,
20230605,31300,31250,31400,30900,28548,891376000,00,0.00,N,5,-50,
20230602,31350,31300,31350,31000,11363,353590900,00,0.00,N,3,0,
20230601,31350,31250,31350,30950,14074,437571750,00,0.00,N,2,100,
20230531,31250,31200,31300,30950,17970,558634800,00,0.00,N,5,-50,
20230530,31300,31550,31550,30950,12695,395122750,00,0.00,N,3,0,
20230526,31300,31600,31600,31050,10925,340263300,00,0.00,N,5,-50,
20230525,31350,31350,31350,31000,5925,184671400,00,0.00,N,3,0,
20230524,31350,31350,31350,30850,18480,575138800,00,0.00,N,2,100,
20230523,31250,31400,31450,31000,29781,927430050,00,0.00,N,5,-150,
20230522,31400,31400,31600,31000,12971,405168550,00,0.00,N,3,0,
20230519,31400,31400,31900,31100,7362,229941200,00,0.00,N,3,0,
20230518,31400,31200,31400,31050,10810,337270250,00,0.00,N,3,0,
20230517,31400,31350,31450,30800,26468,822066800,00,0.00,N,5,-50,
20230516,31450,31300,31500,31050,48238,1509733400,00,0.00,N,5,-50,
20230515,31500,31250,31500,31200,10490,328392850,00,0.00,N,3,0,
20230512,31500,31300,31600,31300,8220,258172400,00,0.00,N,3,0,
20230511,31500,31300,31800,31300,9854,310043450,00,0.00,N,5,-50,
20230510,31550,31300,31550,31150,24512,767004550,00,0.00,N,3,0,
20230509,31550,31300,31550,31250,9391,294390300,00,0.00,N,3,0,
20230508,31550,31700,31700,31250,12820,403005100,00,0.00,N,5,-250,
20230504,31800,31500,31800,31500,29969,952686150,00,0.00,N,3,0,
20230503,31800,31450,31900,31450,7016,222406800,00,0.00,N,3,0,
20230502,31800,32200,32200,31300,248128,7568371074,00,0.00,N,5,-400,
20230428,32200,31700,32500,30900,27858,882534100,00,0.00,N,2,1000,
20230427,31200,30250,31300,29900,62587,1928105250,00,0.00,N,2,950,
20230426,30250,30000,30500,30000,2782,84071950,00,0.00,N,3,0,
20230425,30250,29650,30300,29650,15597,465177250,00,0.00,N,2,300,
20230424,29950,29700,30100,29550,46334,1380294600,00,0.00,N,2,50,
20230421,29900,29650,29900,29650,3606,107347750,00,0.00,N,3,0,
20230420,29900,29800,29900,29600,4075,121188900,00,0.00,N,5,-50,
20230419,29950,30000,30250,29800,10205,305892100,00,0.00,N,5,-450,
20230418,30400,30550,30550,30100,3491,105806150,00,0.00,N,5,-50,
20230417,30450,30550,30900,30300,2816,85989900,00,0.00,N,3,0,
20230414,30450,29700,30600,29700,11891,359486600,00,0.00,N,2,450,
20230413,30000,29950,30050,29500,7488,223456150,00,0.00,N,2,50,
20230412,29950,29800,30050,29600,7740,230794000,00,0.00,N,3,0,
20230411,29950,29800,29950,29550,5853,173827550,00,0.00,N,3,0,
20230410,29950,29800,29950,28050,64774,1885830150,00,0.00,N,2,100,
20230407,29850,29850,29950,29700,4550,135561250,00,0.00,N,3,0,
20230406,29850,29700,29900,29650,2940,87506900,00,0.00,N,3,0,
20230405,29850,29650,29900,29600,2990,88944950,00,0.00,N,3,0,
20230404,29850,29850,30050,29600,4224,125875350,00,0.00,N,5,-50,
20230403,29900,29850,30000,29700,2219,66273150,00,0.00,N,3,0,
20230331,29900,30200,30200,29650,7811,232611400,00,0.00,N,5,-300,
20230330,30200,29700,30200,29700,4167,124993300,00,0.00,N,3,0,
20230329,30200,29200,30300,29050,24777,732402400,00,0.00,N,2,750,
20230328,29450,29450,29550,29200,3604,105931050,00,0.00,N,3,0,
20230327,29450,29350,29500,29000,22482,654489800,00,0.00,N,2,100,
20230324,29350,29650,29650,29200,2925,85721700,00,0.00,N,2,50,
20230323,29300,29300,29450,29050,7808,228062950,00,0.00,N,3,0,
20230322,29300,29200,29400,29000,4499,131363300,00,0.00,N,2,50,
20230321,29250,29150,29250,28950,3395,98983850,00,0.00,N,2,50,
20230320,29200,29100,29400,28800,2181,63498650,00,0.00,N,2,50,
20230317,29150,29300,29500,28650,8712,253387950,00,0.00,N,5,-350,
20230316,29500,29100,29700,28950,4645,136093000,00,0.00,N,2,250,
20230315,29250,29050,29500,28800,27493,802138650,00,0.00,N,2,150,
20230314,29100,29050,29200,28600,5277,152581100,00,0.00,N,5,-50,
20230313,29150,28400,29300,27500,124073,3430831450,00,0.00,N,3,0,
20230310,29150,29250,29250,28500,23042,668448900,00,0.00,N,2,200,
20230309,28950,28550,29000,28450,2909,83578500,00,0.00,N,2,150,
20230308,28800,28650,28950,28350,4329,123970900,00,0.00,N,2,150,
20230307,28650,28600,29150,28500,8227,237482650,00,0.00,N,5,-150,
20230306,28800,29150,29150,28500,36261,1039584600,00,0.00,N,5,-100,
20230303,28900,28750,28950,28500,21073,602513800,00,0.00,N,2,400,
20230302,28500,28400,28700,28050,24760,705497950,00,0.00,N,2,100,
20230228,28400,28450,28450,27600,14466,404586350,00,0.00,N,2,200,
20230227,28200,28350,28750,27800,10824,305045050,00,0.00,N,5,-300,
20230224,28500,29300,29300,27200,33230,927645600,00,0.00,N,3,0,
20230223,28500,28500,29000,27350,10172,287391800,00,0.00,N,5,-500,
20230222,29000,28500,29400,28500,22199,639459050,00,0.00,N,2,400,
20230221,28600,28750,29000,27900,114734,3256377450,00,0.00,N,2,100,
20230220,28500,29000,31000,28100,45572,1311232750,00,0.00,N,2,700,
20230217,27800,26250,28000,26100,40161,1098903550,00,0.00,N,2,1550,
20230216,26250,26200,26500,26100,81637,2142752250,00,0.00,N,2,50,
20230215,26200,26250,26350,25950,8463,220931800,00,0.00,N,2,250,
20230214,25950,25150,25950,25150,17560,451616400,00,0.00,N,2,700,
20230213,25250,25600,25600,24350,94224,2370757200,00,0.00,N,5,-100,
20230210,25350,25600,25600,25000,15305,386808100,00,0.00,N,3,0,
20230209,25350,25350,25500,24950,65185,1647439100,00,0.00,N,3,0,
20230208,25350,25600,25600,25050,13504,340532250,00,0.00,N,3,0,
20230207,25350,25550,25550,24850,33967,851478350,00,0.00,N,3,0,
20230206,25350,25050,25750,25050,7764,197586400,00,0.00,N,5,-150,
20230203,25500,25450,25550,24700,84018,2114768700,00,0.00,N,2,550,
20230202,24950,24900,25200,24550,61362,1524265900,00,0.00,N,2,100,
20230201,24850,24500,24900,24400,50967,1261951100,00,0.00,N,2,150,
20230131,24700,24500,24700,24150,31831,775139450,00,0.00,N,2,400,
20230130,24300,24400,24450,23650,12690,305409850,00,0.00,N,2,300,
20230127,24000,24050,24500,24000,5429,130826800,00,0.00,N,5,-350,
20230126,24350,23700,24400,23700,43594,1044663100,00,0.00,N,2,450,
20230125,23900,23650,23950,23650,44556,1062444300,00,0.00,N,2,250,
20230120,23650,23500,23800,23500,3712,87855600,00,0.00,N,5,-100,
20230119,23750,23350,23900,23350,48089,1144274550,00,0.00,N,3,0,
20230118,23750,23950,24000,23450,16464,389740950,00,0.00,N,5,-200,
20230117,23950,23950,24000,23350,41011,972437800,00,0.00,N,2,50,
20230116,23900,23600,24100,22900,75479,1797324500,00,0.00,N,5,-50,
20230113,23950,23300,24200,23000,75110,1782599100,00,0.00,N,2,800,
20230112,23150,22650,23850,22500,110717,2541816300,00,0.00,N,2,500,
20230111,22650,21950,22850,21600,87229,1934670150,00,0.00,N,2,950,
20230110,21700,21950,21950,21300,51242,1107814900,00,0.00,N,2,200,
20230109,21500,20650,21950,20500,115778,2440978050,00,0.00,N,2,850,
20230106,20650,20300,20750,19850,78006,1595337400,00,0.00,N,2,300,
20230105,20350,20400,20750,19800,78453,1581349950,00,0.00,N,2,50,
20230104,20300,19150,20700,18850,63987,1273081050,00,0.00,N,2,1100,
20230103,19200,18800,19350,18000,108238,2012966550,00,0.00,N,2,550,
20230102,18650,18250,18750,17150,49503,893236650,00,0.00,N,2,400,
20221229,18250,18150,18550,17550,81047,1472554950,00,0.00,N,3,0,
20221228,18250,17800,18400,17800,7920,144110400,02,0.00,N,3,0,
20221227,18250,17600,18300,17250,118422,2119242800,00,0.00,N,2,650,
20221226,17600,17150,17750,16800,57421,1003910800,00,0.00,N,2,650,
20221223,16950,17300,17300,16500,61621,1043227600,00,0.00,N,5,-350,
20221222,17300,17600,17850,17250,38943,683881300,00,0.00,N,5,-250,
20221221,17550,17150,17650,16500,78253,1340792200,00,0.00,N,2,400,
20221220,17150,17450,17600,15850,167612,2774991750,00,0.00,N,5,-500,
20221219,17650,18200,18550,17300,151610,2691578050,00,0.00,N,2,500,
20221216,17150,23950,23950,16900,265467,4986400950,00,0.00,N,5,-6500,
20221215,23650,23700,23850,23450,11948,281714500,00,0.00,N,3,0,
20221214,23650,23750,23800,23600,23785,563562850,00,0.00,N,5,-100,
20221213,23750,23750,24100,23600,10205,241729300,00,0.00,N,3,0,
20221212,23750,23750,24500,23750,102214,2427836150,00,0.00,N,5,-50,
20221209,23800,23750,23800,23700,3192,75894650,00,0.00,N,5,-50,
20221208,23850,23800,23900,23750,1935,46009600,00,0.00,N,3,0,
20221207,23850,23850,23950,23700,2844,67691750,00,0.00,N,3,0,
20221206,23850,23800,23950,23750,2331,55446050,00,0.00,N,2,50,
20221205,23800,23800,23850,23700,8385,199338450,00,0.00,N,3,0,
20221202,23800,23950,23950,23700,11033,262333850,00,0.00,N,5,-150,
20221201,23950,23950,24100,23900,68577,1571475675,00,0.00,N,5,-150,
20221130,24100,24350,24350,23900,6027,145175850,00,0.00,N,5,-250,
20221129,24350,24800,24800,24200,14565,354986400,00,0.00,N,5,-450,
20221128,24800,25350,25350,24450,17944,442476200,00,0.00,N,5,-400,
20221125,25200,24450,25200,24450,24841,617517250,00,0.00,N,2,550,
20221124,24650,24350,24650,24250,8593,210286900,00,0.00,N,2,400,
20221123,24250,24100,24250,23900,25789,620308400,00,0.00,N,2,250,
20221122,24000,24050,24050,23900,12660,303560600,00,0.00,N,3,0,
20221121,24000,24100,24300,23900,10826,259833650,00,0.00,N,5,-100,
20221118,24100,24250,24250,23950,80783,1941450000,00,0.00,N,3,0,
20221117,24100,24350,24350,23950,18016,432282550,00,0.00,N,2,100,
20221116,24000,24000,24250,23850,7666,183759550,00,0.00,N,3,0,
20221115,24000,24700,24700,23900,22650,545014200,00,0.00,N,5,-300,
20221114,24300,24000,24500,24000,28462,690591750,00,0.00,N,2,300,
20221111,24000,24250,24350,23800,23498,563498700,00,0.00,N,5,-250,
20221110,24250,24300,24300,24000,6198,149347850,00,0.00,N,5,-50,
20221109,24300,24400,24500,24000,25479,617679950,00,0.00,N,5,-100,
20221108,24400,24500,24550,24100,31231,759891100,00,0.00,N,2,100,
20221107,24300,24700,25350,24000,24043,583844050,00,0.00,N,5,-400,
20221104,24700,25600,25600,24550,15869,393859150,00,0.00,N,5,-700,
20221103,25400,25600,26400,24900,233541,5585884050,00,0.00,N,5,-50,
20221102,25450,24400,25500,24400,33086,827259750,00,0.00,N,2,700,
20221101,24750,24000,24850,24000,22428,550376400,00,0.00,N,2,600,
20221031,24150,24200,24250,23900,80999,1949956600,00,0.00,N,5,-50,
20221028,24200,24500,24500,24000,38118,924373750,00,0.00,N,5,-300,
20221027,24500,24200,24500,23950,15337,370660500,00,0.00,N,2,300,
20221026,24200,24800,24850,23850,112958,2668765050,00,0.00,N,5,-550,
20221025,24750,24750,24800,24550,12667,312611050,00,0.00,N,2,100,
20221024,24650,24950,25050,24250,12608,309224100,00,0.00,N,2,200,
20221021,24450,24550,24850,24350,42724,1045024000,00,0.00,N,5,-200,
20221020,24650,24450,24700,24300,13690,333872000,00,0.00,N,2,200,
20221019,24450,24250,24750,24150,36830,897941050,00,0.00,N,2,200,
20221018,24250,24600,24600,24000,42825,1039554150,00,0.00,N,5,-50,
20221017,24300,23300,24800,23000,37486,892267600,00,0.00,N,2,1150,
20221014,23150,22550,23200,22450,57321,1302866850,00,0.00,N,2,600,
20221013,22550,22800,22850,22450,20674,465378200,00,0.00,N,5,-250,
20221012,22800,22300,22800,21850,68861,1536360600,00,0.00,N,2,800,
20221011,22000,22300,22600,21750,49128,1081973500,00,0.00,N,5,-200,
20221007,22200,21300,22850,21150,56675,1237200850,00,0.00,N,2,850,
20221006,21350,21300,21400,21100,6228,132484450,00,0.00,N,2,50,
20221005,21300,21250,21300,20950,17054,359983050,00,0.00,N,2,250,
20221004,21050,21000,21100,20800,14367,300199800,00,0.00,N,2,50,
20220930,21000,21150,21150,20800,12568,263027500,00,0.00,N,5,-200,
20220929,21200,21150,21350,21050,6939,146654450,00,0.00,N,2,50,
20220928,21150,21050,21200,20700,15585,325469600,00,0.00,N,2,100,
20220927,21050,21250,21300,20800,20318,425742250,00,0.00,N,5,-50,
20220926,21100,21250,21350,20950,41606,877767150,00,0.00,N,5,-350,
20220923,21450,21200,21500,21200,3791,81090800,00,0.00,N,2,200,
20220922,21250,21150,21350,20900,21756,459412050,00,0.00,N,2,100,
20220921,21150,21200,21200,21000,13654,288317450,00,0.00,N,3,0,
20220920,21150,21000,21200,20950,48290,1018500000,00,0.00,N,2,100,
20220919,21050,21100,21150,19800,65551,1381063600,00,0.00,N,5,-50,
20220916,21100,21200,21250,21050,6676,140779300,00,0.00,N,5,-100,
20220915,21200,21200,21250,21100,3387,71720100,00,0.00,N,3,0,
20220914,21200,21150,21200,21000,36853,777672300,00,0.00,N,3,0,
20220913,21200,21300,21650,21050,9107,192322100,00,0.00,N,5,-150,
20220908,21350,21350,21350,21200,4256,90630250,00,0.00,N,3,0,
20220907,21350,21350,21350,21100,2843,60267600,00,0.00,N,3,0,
20220906,21350,21000,21500,21000,4971,105515850,00,0.00,N,5,-50,
20220905,21400,21050,21400,21000,26285,554976750,00,0.00,N,2,100,
20220902,21300,21400,21450,21050,6734,143043750,00,0.00,N,5,-150,
20220901,21450,21450,21800,21000,18416,394422050,00,0.00,N,3,0,
20220831,21450,21200,21600,21150,25538,545483700,00,0.00,N,2,400,
20220830,21050,20550,21050,20550,8634,180241950,00,0.00,N,2,300,
20220829,20750,20350,20900,20350,42341,875082050,00,0.00,N,5,-50,
20220826,20800,20250,20800,20050,116904,2373389200,00,0.00,N,2,600,
20220825,20200,20200,20650,20000,14689,295254200,00,0.00,N,3,0,
20220824,20200,20100,20350,20050,13661,274716250,00,0.00,N,3,0,
20220823,20200,20000,20200,20000,11081,222332600,00,0.00,N,3,0,
20220822,20200,20250,20250,19900,17441,349912600,00,0.00,N,5,-50,
20220819,20250,20250,20350,20200,6429,130149200,00,0.00,N,3,0,
20220818,20250,20350,20400,20100,8412,170623650,00,0.00,N,5,-350,
20220817,20600,20150,21200,19900,291494,5875252950,00,0.00,N,2,450,
20220816,20150,20300,20550,19950,4205,84462550,00,0.00,N,5,-150,
20220812,20300,20000,20300,20000,8877,178025100,00,0.00,N,2,150,
20220811,20150,20200,20650,20150,5993,121489400,00,0.00,N,2,50,
20220810,20100,20200,20200,19850,3500,70079950,00,0.00,N,2,100,
20220809,20000,20200,20200,19900,3739,74681850,00,0.00,N,5,-200,
20220808,20200,20000,20250,19900,2313,46208550,00,0.00,N,3,0,
20220805,20200,20050,20200,19950,3014,60526600,00,0.00,N,2,150,
20220804,20050,20450,20450,20050,4236,85296100,00,0.00,N,5,-400,
20220803,20450,20000,20450,20000,5567,113014500,00,0.00,N,2,150,
20220802,20300,19350,21250,19100,55733,1110725950,00,0.00,N,2,800,
20220801,19500,19100,19500,19050,8453,162370250,00,0.00,N,2,400,
20220729,19100,19200,19350,19000,68673,1318743400,00,0.00,N,5,-250,
20220728,19350,19450,19600,19100,69351,1341466600,00,0.00,N,5,-150,
20220727,19500,19350,19500,19250,2414,46609550,00,0.00,N,2,150,
20220726,19350,19200,19500,19200,122040,2350070200,00,0.00,N,5,-50,
20220725,19400,19000,19400,18750,96662,1855277750,00,0.00,N,2,150,
20220722,19250,19650,19950,19250,16203,315306700,00,0.00,N,5,-400,
20220721,19650,18950,19850,18550,157601,3029286100,00,0.00,N,2,950,
20220720,18700,18500,18850,18350,335244,6228101500,00,0.00,N,2,350,
20220719,18350,18300,18500,18100,45904,836623850,00,0.00,N,2,50,
20220718,18300,18300,18350,18100,37701,686579200,00,0.00,N,5,-50,
20220715,18350,18200,18500,17850,34135,621004300,00,0.00,N,2,150,
20220714,18200,17650,18850,17650,84174,1515359600,00,0.00,N,2,350,
20220713,17850,17700,17850,17650,4332,76893350,00,0.00,N,3,0,
20220712,17850,17900,17900,17600,11985,212211050,00,0.00,N,5,-200,
20220711,18050,18150,18300,17350,39908,716643950,00,0.00,N,5,-150,
20220708,18200,17500,18200,17400,166796,2948219500,00,0.00,N,2,700,
20220707,17500,17350,17550,17200,81969,1424681800,00,0.00,N,2,150,
20220706,17350,17500,17550,17100,51891,899327900,00,0.00,N,5,-150,
20220705,17500,16950,17600,16900,57780,988848500,00,0.00,N,2,400,
20220704,17100,17100,17450,17000,26022,445106250,00,0.00,N,5,-200,
20220701,17300,16700,17300,16600,83582,1415657650,00,0.00,N,2,500,
20220630,16800,16100,17300,15950,64202,1063085150,00,0.00,N,2,700,
20220629,16100,15800,16100,15650,16388,260463250,00,0.00,N,2,100,
20220628,16000,15650,16300,15600,8218,129988800,00,0.00,N,2,300,
20220627,15700,15850,16150,15600,17778,279662150,00,0.00,N,5,-50,
20220624,15750,15400,15850,15400,17127,267113250,00,0.00,N,2,300,
20220623,15450,15950,15950,15250,20930,324554350,00,0.00,N,5,-300,
20220622,15750,15750,16200,15400,10136,158903450,00,0.00,N,3,0,
20220621,15750,15950,16150,15450,29024,455409200,00,0.00,N,2,150,
20220620,15600,15950,16450,15300,11582,179877450,00,0.00,N,5,-300,
20220617,15900,15600,16300,15400,22397,356208550,00,0.00,N,5,-200,
20220616,16100,16250,16700,15950,87176,1405716450,00,0.00,N,2,100,
20220615,16000,16350,16550,15700,24159,386898850,00,0.00,N,5,-450,
20220614,16450,17000,17000,15600,40062,654069550,00,0.00,N,5,-500,
20220613,16950,16900,17450,16800,9695,164395050,00,0.00,N,5,-200,
20220610,17150,17200,17750,17150,15003,261047900,00,0.00,N,3,0,
20220609,17150,17250,17250,16900,4868,83112450,00,0.00,N,2,150,
20220608,17000,17050,18750,16950,24378,426334600,00,0.00,N,5,-50,
20220607,17050,17250,17250,16900,3822,64979400,00,0.00,N,5,-200,
20220603,17250,16800,17350,16650,20987,356012400,00,0.00,N,2,450,
20220602,16800,16350,16850,16350,4844,80265500,00,0.00,N,2,250,
20220531,16550,16450,17000,16450,9211,152391550,00,0.00,N,5,-50,
20220530,16600,17000,17000,16400,26155,430358400,00,0.00,N,2,100,
20220527,16500,16550,16700,16400,948,15622300,00,0.00,N,2,50,
20220526,16450,16650,17000,16400,13882,229970900,00,0.00,N,5,-150,
20220525,16600,16500,16650,16150,13828,225571050,00,0.00,N,2,100,
20220524,16500,16700,16700,16250,4730,77470300,00,0.00,N,5,-200,
20220523,16700,16700,17000,16350,9224,152022550,00,0.00,N,3,0,
20220520,16700,16000,16850,16000,17944,294098900,00,0.00,N,2,600,
20220519,16100,15950,16500,15600,32548,524421200,00,0.00,N,5,-50,
20220518,16150,16250,16350,15800,10339,166014850,00,0.00,N,5,-100,
20220517,16250,16550,16700,16200,14159,235040050,00,0.00,N,5,-300,
20220516,16550,17100,17100,16400,14565,245805450,00,0.00,N,5,-350,