KissMeData/118990/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,9860,10050,10180,9850,167055,1665175330,00,0.00,N,5,-430,
20250227,10290,10800,11100,10230,246251,2589086630,00,0.00,N,5,-570,
20250226,10860,10750,10860,10750,60373,652213820,00,0.00,N,2,40,
20250225,10820,10870,10960,10780,65240,706872080,00,0.00,N,5,-170,
20250224,10990,10660,10990,10520,112160,1210535900,00,0.00,N,2,200,
20250221,10790,10680,10920,10680,75604,815238620,00,0.00,N,2,70,
20250220,10720,10890,11030,10700,137813,1487964420,00,0.00,N,5,-260,
20250219,10980,11010,11070,10900,148227,1630452590,00,0.00,N,2,20,
20250218,10960,11040,11090,10820,124868,1367295660,00,0.00,N,2,10,
20250217,10950,10900,11270,10890,190235,2100174180,00,0.00,N,2,160,
20250214,10790,11090,11090,10740,186358,2030064990,00,0.00,N,5,-300,
20250213,11090,10610,11190,10610,340111,3714956600,00,0.00,N,2,580,
20250212,10510,10780,10780,10500,96666,1024207630,00,0.00,N,5,-240,
20250211,10750,11000,11000,10730,133967,1449492260,00,0.00,N,5,-180,
20250210,10930,10860,11000,10580,249887,2703767370,00,0.00,N,2,70,
20250207,10860,10330,10920,10140,443877,4762433150,00,0.00,N,2,540,
20250206,10320,10350,10370,10190,80045,822054010,00,0.00,N,5,-30,
20250205,10350,10200,10390,10110,91974,947788930,00,0.00,N,2,250,
20250204,10100,10130,10280,10040,96242,980348570,00,0.00,N,2,100,
20250203,10000,10500,10500,9930,197218,1989161720,00,0.00,N,5,-590,
20250131,10590,10430,10650,10410,173823,1836104010,00,0.00,N,2,220,
20250124,10370,10300,10380,10160,68351,704224240,00,0.00,N,2,100,
20250123,10270,10630,10750,10250,163930,1697433820,00,0.00,N,5,-480,
20250122,10750,10430,10760,10320,199680,2109796300,00,0.00,N,2,360,
20250121,10390,10440,10580,10230,111700,1154281120,00,0.00,N,5,-10,
20250120,10400,10460,10470,10270,89831,933135310,00,0.00,N,2,40,
20250117,10360,10530,10530,10300,72632,753945140,00,0.00,N,5,-170,
20250116,10530,10590,10720,10450,140148,1477897300,00,0.00,N,2,190,
20250115,10340,10660,10680,10320,156921,1649460850,00,0.00,N,5,-160,
20250114,10500,10360,10550,10290,125615,1312975270,00,0.00,N,2,140,
20250113,10360,10480,10500,10280,130384,1354264470,00,0.00,N,5,-230,
20250110,10590,10380,10840,10320,410461,4367754050,00,0.00,N,2,210,
20250109,10380,10150,10400,10090,139854,1433699520,00,0.00,N,2,140,
20250108,10240,10040,10240,9970,94480,956829870,00,0.00,N,2,70,
20250107,10170,10250,10320,10130,167367,1709110360,00,0.00,N,5,-70,
20250106,10240,10190,10380,10120,210683,2155054890,00,0.00,N,2,140,
20250103,10100,10090,10180,9950,134970,1356620180,00,0.00,N,2,40,
20250102,10060,9530,10060,9430,250785,2478949180,00,0.00,N,2,570,
20241230,9490,9250,9510,9150,102915,963384000,00,0.00,N,2,240,
20241227,9250,9580,9580,9110,140689,1306350780,00,0.00,N,5,-340,
20241226,9590,9640,9880,9490,173075,1676567460,00,0.00,N,2,60,
20241224,9530,9670,9750,9530,77409,741627440,00,0.00,N,5,-140,
20241223,9670,9450,9690,9450,80189,769385370,00,0.00,N,2,270,
20241220,9400,9880,9890,9370,148303,1420071180,00,0.00,N,5,-470,
20241219,9870,9700,10000,9700,127543,1257238660,00,0.00,N,5,-220,
20241218,10090,9880,10200,9840,311658,3126612670,00,0.00,N,2,260,
20241217,9830,9920,9960,9710,138240,1357491100,00,0.00,N,5,-50,
20241216,9880,10050,10070,9770,165103,1633479900,00,0.00,N,2,170,
20241213,9710,9450,9780,9450,120245,1163595940,00,0.00,N,2,150,
20241212,9560,9710,9790,9420,193215,1850346920,00,0.00,N,3,0,
20241211,9560,9520,9610,9270,130092,1236105000,00,0.00,N,2,270,
20241210,9290,8780,9350,8780,189379,1737458590,00,0.00,N,2,520,
20241209,8770,9370,9400,8770,288209,2599332840,00,0.00,N,5,-840,
20241206,9610,9890,10080,9250,285664,2736156380,00,0.00,N,5,-270,
20241205,9880,10200,10210,9870,191898,1915382560,00,0.00,N,5,-320,
20241204,10200,10140,10390,10020,216951,2206078560,00,0.00,N,5,-290,
20241203,10490,10730,10940,10400,201309,2127987220,00,0.00,N,5,-160,
20241202,10650,10730,10960,10330,184602,1976530220,00,0.00,N,2,50,
20241129,10600,11200,11350,10570,221690,2400190860,00,0.00,N,5,-450,
20241128,11050,11130,11180,10980,124403,1378720970,00,0.00,N,5,-110,
20241127,11160,11650,11710,11020,361198,4112309590,00,0.00,N,5,-570,
20241126,11730,11420,11750,11250,290484,3357586210,00,0.00,N,2,380,
20241125,11350,11400,11480,11170,203264,2307101190,00,0.00,N,5,-50,
20241122,11400,11400,11550,11260,182625,2085154050,00,0.00,N,3,0,
20241121,11400,11430,11680,11260,248063,2837117430,00,0.00,N,5,-20,
20241120,11420,11940,11940,11340,309542,3575873260,00,0.00,N,5,-280,
20241119,11700,11660,12400,11530,1668939,19992603270,00,0.00,N,2,190,
20241118,11510,10980,12050,10800,1618363,18538223050,00,0.00,N,2,1040,
20241115,10470,10410,10570,10010,220897,2263385230,00,0.00,N,5,-180,
20241114,10650,10640,10920,10500,181852,1947000370,00,0.00,N,2,260,
20241113,10390,10330,10640,10230,197948,2066129310,00,0.00,N,5,-110,
20241112,10500,11290,11350,10500,283232,3073314700,00,0.00,N,5,-570,
20241111,11070,10740,11170,10600,320965,3511702470,00,0.00,N,2,340,
20241108,10730,10970,11090,10730,161191,1753357980,00,0.00,N,5,-70,
20241107,10800,11180,11450,10750,607193,6726584640,00,0.00,N,2,180,
20241106,10620,10170,10620,10120,287837,2993277920,00,0.00,N,2,500,
20241105,10120,10020,10170,10020,54037,546286690,00,0.00,N,2,40,
20241104,10080,9920,10130,9870,63855,641391900,00,0.00,N,2,160,
20241101,9920,9970,10030,9870,96047,953920070,00,0.00,N,5,-160,
20241031,10080,10190,10190,9960,70469,709887520,00,0.00,N,5,-120,
20241030,10200,10130,10340,10060,116205,1186762960,00,0.00,N,2,90,
20241029,10110,10100,10110,9940,89952,899769150,00,0.00,N,5,-20,
20241028,10130,9950,10150,9920,88845,895262730,00,0.00,N,2,180,
20241025,9950,10130,10250,9910,156710,1570244580,00,0.00,N,5,-50,
20241024,10000,10200,10210,9980,159474,1606725890,00,0.00,N,3,0,
20241023,10000,9960,10110,9770,115515,1149396820,00,0.00,N,2,110,
20241022,9890,10170,10180,9870,186852,1859522440,00,0.00,N,5,-280,
20241021,10170,10210,10280,10160,76186,777664590,00,0.00,N,5,-40,
20241018,10210,10460,10500,10140,146931,1508993060,00,0.00,N,5,-250,
20241017,10460,10550,10630,10420,89948,943587690,00,0.00,N,5,-90,
20241016,10550,10650,10650,10430,104995,1104697590,00,0.00,N,5,-120,
20241015,10670,10700,10900,10620,119119,1277930100,00,0.00,N,5,-60,
20241014,10730,11000,11060,10710,186316,2012208620,00,0.00,N,5,-420,
20241011,11150,11460,12060,11080,547694,6337719120,00,0.00,N,5,-310,
20241010,11460,11570,11600,11310,174343,1993784590,00,0.00,N,5,-20,
20241008,11480,11650,11810,11470,293348,3401570680,00,0.00,N,5,-580,
20241007,12060,12310,12420,12040,396835,4825837360,00,0.00,N,5,-20,
20241004,12080,11800,12090,11500,310785,3653469730,00,0.00,N,2,110,
20241002,11970,11870,12240,11610,419325,5055862760,00,0.00,N,5,-30,
20240930,12000,12100,12160,11880,190944,2295935020,00,0.00,N,2,20,
20240927,11980,12220,12220,11940,329126,3968249610,00,0.00,N,5,-240,
20240926,12220,12030,12220,12000,394666,4785111340,00,0.00,N,2,320,
20240925,11900,12230,12230,11810,361366,4353725850,00,0.00,N,5,-250,
20240924,12150,12580,12580,11970,877998,10745507530,00,0.00,N,5,-30,
20240923,12180,12070,12530,11950,1053387,12888598380,00,0.00,N,2,110,
20240920,12070,12000,12220,11910,875744,10549806810,00,0.00,N,2,80,
20240919,11990,11260,12620,10910,4878274,58705405000,00,0.00,N,2,990,
20240913,11000,10720,11100,10680,427518,4667449980,00,0.00,N,2,300,
20240912,10700,10800,11580,10660,1474674,16237764960,00,0.00,N,2,440,
20240911,10260,10540,10830,10250,333792,3519099970,00,0.00,N,5,-80,
20240910,10340,10880,10990,10340,257647,2737655500,00,0.00,N,5,-540,
20240909,10880,10470,10970,10350,319573,3414376700,00,0.00,N,2,60,
20240906,10820,11830,12270,10810,2731860,31913978300,00,0.00,N,5,-340,
20240905,11160,10590,11160,10340,576845,6324859610,00,0.00,N,2,570,
20240904,10590,10430,10700,10400,229003,2421057240,00,0.00,N,5,-380,
20240903,10970,11100,11220,10920,295547,3259178480,00,0.00,N,5,-210,
20240902,11180,11500,11930,11050,1546658,17665683910,00,0.00,N,2,550,
20240830,10630,10490,10740,10420,578636,6271787460,00,0.00,N,2,140,
20240829,10490,10980,12380,10430,3867955,44493740050,00,0.00,N,2,380,
20240828,10110,10010,10180,9860,195541,1988003910,00,0.00,N,2,200,
20240827,9910,9960,9990,9760,84751,836116140,00,0.00,N,5,-40,
20240826,9950,10150,10260,9930,97758,977835540,00,0.00,N,5,-190,
20240823,10140,10150,10230,10010,69453,702580750,00,0.00,N,5,-90,
20240822,10230,10400,10450,10150,76068,780321230,00,0.00,N,5,-150,
20240821,10380,10300,10390,10220,78617,810792550,00,0.00,N,5,-20,
20240820,10400,10240,10500,10240,117232,1220551940,00,0.00,N,2,150,
20240819,10250,10720,10860,10210,177564,1863716670,00,0.00,N,5,-550,
20240816,10800,10640,10950,10470,156799,1680403530,00,0.00,N,2,420,
20240814,10380,10300,10500,10240,104483,1080179310,00,0.00,N,2,230,
20240813,10150,10490,10500,10030,105212,1078597400,00,0.00,N,5,-280,
20240812,10430,9890,10490,9850,170088,1757133510,00,0.00,N,2,560,
20240809,9870,9720,10150,9710,305397,3029817550,00,0.00,N,2,380,
20240808,9490,9450,9750,9310,149553,1424514550,00,0.00,N,5,-150,
20240807,9640,9750,9950,9640,190644,1873441310,00,0.00,N,5,-150,
20240806,9790,9200,9920,9200,290405,2807252430,00,0.00,N,2,590,
20240805,9200,10850,10890,9200,329185,3243468320,00,0.00,N,5,-1790,
20240802,10990,11400,11400,10980,137022,1524311250,00,0.00,N,5,-610,
20240801,11600,11340,11660,11340,56671,654589560,00,0.00,N,2,260,
20240731,11340,11550,11570,11240,100314,1135710720,00,0.00,N,5,-190,
20240730,11530,11740,11740,11530,79396,922249560,00,0.00,N,5,-210,
20240729,11740,11800,11950,11740,75022,883630500,00,0.00,N,5,-100,
20240726,11840,11850,12050,11840,68308,813727380,00,0.00,N,5,-60,
20240725,11900,12000,12090,11830,137522,1642988490,00,0.00,N,5,-310,
20240724,12210,12080,12440,12070,128929,1574933790,00,0.00,N,3,0,
20240723,12210,12300,12470,12200,113708,1396857460,00,0.00,N,5,-70,
20240722,12280,12500,12590,12210,127246,1568623050,00,0.00,N,5,-340,
20240719,12620,12560,12780,12550,59287,751145700,00,0.00,N,5,-80,
20240718,12700,12700,12770,12450,75095,947887040,00,0.00,N,5,-20,
20240717,12720,13020,13160,12720,107558,1382624630,00,0.00,N,5,-330,
20240716,13050,12650,13240,12620,273632,3550085560,00,0.00,N,2,360,
20240715,12690,12470,12750,12410,91216,1147865010,00,0.00,N,2,270,
20240712,12420,12450,12510,12400,70490,875880690,00,0.00,N,5,-100,
20240711,12520,12610,12730,12510,104313,1314366430,00,0.00,N,2,90,
20240710,12430,12610,12620,12400,73558,915495080,00,0.00,N,5,-70,
20240709,12500,12390,12550,12390,73317,913559920,00,0.00,N,2,70,
20240708,12430,12320,12430,12210,89527,1104016850,00,0.00,N,2,30,
20240705,12400,12610,12670,12340,119311,1484726280,00,0.00,N,5,-210,
20240704,12610,12850,12960,12590,89636,1139505960,00,0.00,N,5,-100,
20240703,12710,12740,13320,12710,185128,2403445610,00,0.00,N,2,10,
20240702,12700,12970,12990,12620,123010,1567082920,00,0.00,N,5,-270,
20240701,12970,12970,13010,12910,62467,809857240,00,0.00,N,3,0,
20240628,12970,13020,13070,12940,83555,1084737660,00,0.00,N,5,-60,
20240627,13030,13330,13330,13030,73871,972237240,05,0.00,N,5,-240,
20240626,13270,13310,13420,13170,74115,982052230,00,0.00,N,2,70,
20240625,13200,13140,13360,13130,84777,1124829410,00,0.00,N,5,-30,
20240624,13230,13410,13410,13200,93717,1242450370,00,0.00,N,5,-180,
20240621,13410,13610,13610,13310,129866,1746244770,00,0.00,N,5,-190,
20240620,13600,13650,13810,13400,205232,2788634360,00,0.00,N,2,60,
20240619,13540,13810,13810,13530,285914,3905060200,00,0.00,N,2,150,
20240618,13390,13610,13840,13300,527209,7189421540,00,0.00,N,2,180,
20240617,13210,13290,13470,13190,120330,1602942880,00,0.00,N,5,-90,
20240614,13300,13300,13610,13240,291476,3910760780,00,0.00,N,2,70,
20240613,13230,13360,13390,13170,167683,2221510180,00,0.00,N,5,-70,
20240612,13300,13140,13680,13080,378256,5053163010,00,0.00,N,2,80,
20240611,13220,13290,13430,13170,70263,932024220,00,0.00,N,5,-60,
20240610,13280,13340,13530,13160,135624,1807166630,00,0.00,N,5,-100,
20240607,13380,13490,13550,13350,142016,1908012020,00,0.00,N,5,-130,
20240605,13510,13120,13550,13120,189629,2541154440,00,0.00,N,2,400,
20240604,13110,13100,13350,13100,103638,1368444960,00,0.00,N,5,-120,
20240603,13230,13050,13390,13000,119422,1579431080,00,0.00,N,2,180,
20240531,13050,13070,13230,12980,117655,1541551790,00,0.00,N,3,0,
20240530,13050,13030,13100,12930,86106,1117725960,00,0.00,N,5,-50,
20240529,13100,13130,13190,12970,131262,1710789260,00,0.00,N,5,-100,
20240528,13200,13470,13650,13170,268587,3596751940,00,0.00,N,2,120,
20240527,13080,13110,13180,12920,149563,1953372440,00,0.00,N,5,-30,
20240524,13110,13130,13280,13100,105008,1379526100,00,0.00,N,5,-200,
20240523,13310,13320,13400,13110,89730,1189616760,00,0.00,N,3,0,
20240522,13310,13310,13450,13180,124416,1650508940,00,0.00,N,2,10,
20240521,13300,13410,13540,13250,137200,1829642990,00,0.00,N,5,-110,
20240520,13410,13460,13590,13370,99006,1331277990,00,0.00,N,5,-50,
20240517,13460,13410,13740,13380,276317,3739079180,00,0.00,N,2,40,
20240516,13420,13410,13650,13320,207267,2788593420,00,0.00,N,2,130,
20240514,13290,13340,13560,13210,286527,3831545830,00,0.00,N,5,-50,
20240513,13340,13680,13810,13300,305359,4108295530,00,0.00,N,5,-330,
20240510,13670,14150,14150,13670,339491,4696073550,00,0.00,N,5,-420,
20240509,14090,14700,14770,13900,472935,6770955820,00,0.00,N,5,-610,
20240508,14700,15600,15600,14600,1000686,14929287010,00,0.00,N,5,-1060,
20240507,15760,15030,15780,14950,973578,15108690350,00,0.00,N,2,740,
20240503,15020,15020,15160,14700,524255,7845826520,00,0.00,N,2,150,
20240502,14870,14250,14970,14190,541985,8009096020,00,0.00,N,2,390,
20240430,14480,15290,15840,14420,2665375,40410966410,00,0.00,N,2,520,
20240429,13960,13590,14160,13510,473417,6585056820,00,0.00,N,2,600,
20240426,13360,13460,13470,13220,115543,1537622620,00,0.00,N,2,20,
20240425,13340,13200,13590,13150,162622,2181461880,00,0.00,N,2,60,
20240424,13280,13300,13630,13240,364819,4891008730,00,0.00,N,2,300,
20240423,12980,13000,13120,12660,187594,2426246010,00,0.00,N,5,-60,
20240422,13040,12300,13240,12300,456917,5870520440,00,0.00,N,2,810,
20240419,12230,12630,12650,12070,269488,3306042960,00,0.00,N,5,-470,
20240418,12700,12660,12880,12630,169880,2159844480,00,0.00,N,2,40,
20240417,12660,12950,13200,12660,278209,3588131480,00,0.00,N,5,-230,
20240416,12890,13770,14260,12880,2642871,36203783320,00,0.00,N,2,240,
20240415,12650,12470,12650,12120,295424,3850572050,00,0.00,N,5,-10,
20240412,12660,13090,13090,12450,188464,2399841850,00,0.00,N,5,-310,
20240411,12970,13050,13080,12710,140797,1812360840,00,0.00,N,5,-240,
20240409,13210,13250,13560,13200,177062,2364256420,00,0.00,N,5,-10,
20240408,13220,13190,13800,13190,333128,4467812220,00,0.00,N,2,280,
20240405,12940,13210,13340,12940,215870,2823390660,00,0.00,N,5,-400,
20240404,13340,13400,13770,13280,167058,2250827260,00,0.00,N,5,-40,
20240403,13380,13550,13560,13360,123006,1647391750,00,0.00,N,5,-210,
20240402,13590,13850,13850,13550,138986,1895401510,00,0.00,N,5,-260,
20240401,13850,13410,13870,13410,192239,2626651810,00,0.00,N,2,450,
20240329,13400,13750,13890,13380,376232,5076177220,00,0.00,N,5,-410,
20240328,13810,13910,14120,13800,169909,2365057410,00,0.00,N,5,-90,
20240327,13900,14050,14270,13880,213147,2985891730,00,0.00,N,5,-20,
20240326,13920,14180,14320,13900,265358,3728093410,00,0.00,N,5,-280,
20240325,14200,14200,14450,14200,145687,2083111560,00,0.00,N,5,-70,
20240322,14270,14230,14370,14200,135431,1929585450,00,0.00,N,5,-70,
20240321,14340,14370,14530,14330,90468,1302475910,00,0.00,N,2,70,
20240320,14270,14330,14490,14220,106009,1520904110,00,0.00,N,2,70,
20240319,14200,14480,14580,14190,221425,3154468870,00,0.00,N,5,-380,
20240318,14580,14480,14850,14460,124539,1823476870,00,0.00,N,5,-80,
20240315,14660,14800,14800,14580,106135,1555044140,00,0.00,N,5,-220,
20240314,14880,14730,15040,14680,112042,1666686340,00,0.00,N,2,150,
20240313,14730,14850,14890,14700,89113,1317246140,00,0.00,N,5,-40,
20240312,14770,14480,14820,14430,148987,2188118700,00,0.00,N,2,390,
20240311,14380,14200,14710,14120,175481,2534400580,00,0.00,N,2,10,
20240308,14370,14450,14750,14360,145779,2113724130,00,0.00,N,5,-50,
20240307,14420,14710,14830,14410,204659,2982110680,00,0.00,N,5,-280,
20240306,14700,14830,15070,14700,166909,2477315170,00,0.00,N,5,-160,
20240305,14860,15190,15190,14840,173888,2601454610,00,0.00,N,5,-340,
20240304,15200,15080,15430,15080,128787,1968437090,00,0.00,N,2,130,
20240229,15070,14940,15170,14850,183155,2747772720,00,0.00,N,2,130,
20240228,14940,14850,15080,14830,129554,1932655120,00,0.00,N,3,0,
20240227,14940,15360,15400,14940,218667,3301374990,00,0.00,N,5,-420,
20240226,15360,15380,15510,15340,123820,1905171380,00,0.00,N,5,-140,
20240223,15500,15840,15860,15500,208943,3257013720,00,0.00,N,5,-340,
20240222,15840,15790,15920,15730,136746,2163056570,00,0.00,N,2,60,
20240221,15780,15890,16020,15760,132454,2101373190,00,0.00,N,5,-150,
20240220,15930,16140,16290,15910,240277,3862272520,00,0.00,N,5,-220,
20240219,16150,16350,16420,16120,178336,2891686810,00,0.00,N,5,-20,
20240216,16170,15990,16210,15930,195735,3150217870,00,0.00,N,2,240,
20240215,15930,16340,16340,15850,198836,3173615930,00,0.00,N,5,-230,
20240214,16160,15800,16290,15660,190431,3051735200,00,0.00,N,2,160,
20240213,16000,15700,16250,15700,188079,3016105100,00,0.00,N,2,320,
20240208,15680,15660,16010,15660,177695,2813759160,00,0.00,N,2,50,
20240207,15630,15780,15950,15500,135321,2125565730,00,0.00,N,2,60,
20240206,15570,16000,16150,15560,190686,2999884920,00,0.00,N,5,-450,
20240205,16020,16230,16300,15860,154440,2474583420,00,0.00,N,5,-210,
20240202,16230,15750,16290,15750,267536,4309281540,00,0.00,N,2,620,
20240201,15610,15450,15950,15340,271745,4266954620,00,0.00,N,2,200,
20240131,15410,15610,15890,15350,178777,2781193080,00,0.00,N,5,-290,
20240130,15700,15810,16330,15680,244490,3896675530,00,0.00,N,2,20,
20240129,15680,16040,16040,15610,212816,3354531170,00,0.00,N,5,-270,
20240126,15950,16020,16190,15920,172689,2768675440,00,0.00,N,5,-80,
20240125,16030,16300,16300,15850,166628,2683921310,00,0.00,N,5,-150,
20240124,16180,16270,16290,15970,159550,2564311040,00,0.00,N,5,-90,
20240123,16270,16440,16500,16170,161890,2643296400,00,0.00,N,5,-120,
20240122,16390,16780,16780,16300,167592,2757271360,00,0.00,N,5,-110,
20240119,16500,16320,16670,16290,192963,3181784220,00,0.00,N,2,370,
20240118,16130,16100,16420,15850,191041,3088423840,00,0.00,N,2,50,
20240117,16080,16670,16790,15980,289379,4686616420,00,0.00,N,5,-550,
20240116,16630,16820,17000,16470,182544,3051411390,00,0.00,N,5,-160,
20240115,16790,16650,17050,16450,267020,4477676480,00,0.00,N,2,50,
20240112,16740,17240,17370,16710,364347,6176069680,00,0.00,N,5,-580,
20240111,17320,17110,17500,17000,337060,5823983510,00,0.00,N,2,210,
20240110,17110,17200,17320,16980,217331,3716885500,00,0.00,N,5,-70,
20240109,17180,16990,17330,16980,283944,4872153380,00,0.00,N,2,200,
20240108,16980,17230,17280,16940,286002,4876419680,00,0.00,N,5,-190,
20240105,17170,17130,17380,16970,221629,3806611330,00,0.00,N,5,-30,
20240104,17200,17550,17990,17150,442022,7707917740,00,0.00,N,5,-450,
20240103,17650,17580,18170,17510,357476,6337739600,00,0.00,N,5,-100,
20240102,17750,18200,18460,17710,782412,14165092680,00,0.00,N,5,-100,
20231228,17850,17320,18650,17250,1929785,34906529730,00,0.00,N,2,700,
20231227,17150,17100,17480,17000,348732,5987458070,00,0.00,N,2,150,
20231226,17000,16980,17410,16760,607129,10401770680,00,0.00,N,2,330,
20231222,16670,16720,16900,16600,336885,5637773070,00,0.00,N,2,40,
20231221,16630,16190,17050,16190,1108910,18571332650,00,0.00,N,2,500,
20231220,16130,15630,16220,15610,353121,5646390950,00,0.00,N,2,490,
20231219,15640,15830,15830,15550,186196,2911836090,00,0.00,N,5,-240,
20231218,15880,15800,16000,15770,201247,3194153110,00,0.00,N,2,370,
20231215,15510,15800,16070,15460,304978,4812752470,00,0.00,N,5,-210,
20231214,15720,15850,15920,15500,526955,8282579850,00,0.00,N,2,30,
20231213,15690,15500,15750,15270,183537,2848756640,00,0.00,N,2,160,
20231212,15530,15530,15590,15380,124708,1929710770,00,0.00,N,3,0,
20231211,15530,15260,15530,15210,146912,2264423120,00,0.00,N,2,400,
20231208,15130,14910,15240,14910,156597,2364514690,00,0.00,N,2,330,
20231207,14800,15050,15100,14800,196782,2930835120,00,0.00,N,5,-360,
20231206,15160,15150,15290,15020,129411,1957612510,00,0.00,N,2,10,
20231205,15150,15440,15670,15150,172769,2657092720,00,0.00,N,5,-330,
20231204,15480,15820,15970,15460,221815,3471445260,00,0.00,N,5,-300,
20231201,15780,16170,16170,15780,222618,3549193910,00,0.00,N,5,-450,
20231130,16230,16290,16350,16120,176806,2870838380,00,0.00,N,2,30,
20231129,16200,16350,16450,16110,273631,4452013420,00,0.00,N,5,-10,
20231128,16210,16200,16360,16010,275128,4456230160,00,0.00,N,2,200,
20231127,16010,16180,16180,15780,272691,4344731890,00,0.00,N,5,-180,
20231124,16190,15730,16360,15720,661378,10672182710,00,0.00,N,2,540,
20231123,15650,15930,15930,15580,262393,4120444670,00,0.00,N,5,-330,
20231122,15980,15630,16120,15470,253264,4018781550,00,0.00,N,2,220,
20231121,15760,15610,15860,15550,135515,2132537070,00,0.00,N,2,210,
20231120,15550,15430,15660,15350,116163,1804748960,00,0.00,N,2,190,
20231117,15360,15920,15920,15320,161097,2499891180,00,0.00,N,5,-390,
20231116,15750,15480,15930,15340,237199,3733956310,00,0.00,N,2,290,
20231115,15460,15390,15560,15260,150394,2323735570,00,0.00,N,2,340,
20231114,15120,14640,15180,14640,104059,1568378490,00,0.00,N,2,520,
20231113,14600,15060,15480,14600,144753,2157197720,00,0.00,N,5,-380,
20231110,14980,15150,15280,14890,112812,1692398060,00,0.00,N,5,-420,
20231109,15400,15520,15650,15300,82882,1279247420,00,0.00,N,5,-120,
20231108,15520,15720,15850,15520,115903,1817471040,00,0.00,N,5,-160,
20231107,15680,15950,15950,15250,159511,2494626550,00,0.00,N,5,-200,
20231106,15880,15580,15880,15380,227838,3568981620,00,0.00,N,2,590,
20231103,15290,15200,15440,15060,159153,2428719010,00,0.00,N,2,220,
20231102,15070,14850,15130,14760,140930,2113007620,00,0.00,N,2,550,
20231101,14520,14350,14630,14350,94321,1365534980,00,0.00,N,2,280,
20231031,14240,14830,15000,14170,124797,1809827270,00,0.00,N,5,-570,
20231030,14810,14350,14970,14240,185204,2713219150,00,0.00,N,2,390,
20231027,14420,14290,14770,14210,169089,2446539840,00,0.00,N,2,160,
20231026,14260,14600,14790,14260,226017,3276202510,00,0.00,N,5,-870,
20231025,15130,15480,15530,15080,135178,2071347300,00,0.00,N,5,-240,
20231024,15370,15020,15400,14840,186389,2823337710,00,0.00,N,2,400,
20231023,14970,15100,15400,14970,148966,2251048570,00,0.00,N,5,-320,
20231020,15290,16000,16080,15250,294817,4569866600,00,0.00,N,5,-840,
20231019,16130,16600,16640,16110,196287,3199829300,00,0.00,N,5,-720,
20231018,16850,16990,17080,16720,118043,2000780870,00,0.00,N,5,-110,
20231017,16960,16670,17110,16670,166080,2813427110,00,0.00,N,2,390,
20231016,16570,16790,16800,16370,126957,2098825210,00,0.00,N,5,-280,
20231013,16850,16800,16930,16600,121303,2029160850,00,0.00,N,5,-10,
20231012,16860,16580,17020,16580,168112,2834347030,00,0.00,N,2,380,
20231011,16480,16400,16590,16400,103213,1705257820,00,0.00,N,2,320,
20231010,16160,16750,16940,16070,215514,3555036720,00,0.00,N,5,-590,
20231006,16750,16010,16960,16010,175755,2927194910,00,0.00,N,2,600,
20231005,16150,16700,17120,16150,234664,3914329730,00,0.00,N,5,-210,
20231004,16360,16520,17230,16360,191971,3190292330,00,0.00,N,5,-410,
20230927,16770,16270,16830,16230,116866,1933337990,00,0.00,N,2,330,
20230926,16440,16510,16740,16440,136004,2250476450,00,0.00,N,5,-70,
20230925,16510,16670,16850,16500,184385,3067773850,00,0.00,N,5,-300,
20230922,16810,16580,17070,16530,211973,3564553010,00,0.00,N,5,-240,
20230921,17050,17850,18300,17050,368947,6459421310,00,0.00,N,5,-850,
20230920,17900,17850,18330,17850,205897,3723738080,00,0.00,N,2,50,
20230919,17850,18270,18320,17850,216543,3895474100,00,0.00,N,5,-340,
20230918,18190,18660,18750,18150,312809,5736657650,00,0.00,N,5,-470,
20230915,18660,19140,19190,18630,375729,7090116520,00,0.00,N,5,-510,
20230914,19170,18630,19170,18320,682361,12840908050,00,0.00,N,2,600,
20230913,18570,18260,19250,18260,893662,16754110940,00,0.00,N,2,310,
20230912,18260,19700,19840,18260,1771132,33987274930,00,0.00,N,5,-440,
20230911,18700,18360,18870,18340,534061,9986671260,00,0.00,N,2,410,
20230908,18290,18520,18800,18200,218685,4005553940,00,0.00,N,5,-250,
20230907,18540,18300,18900,18230,522803,9749710690,00,0.00,N,3,0,
20230906,18540,18470,18950,18450,591437,11067062600,00,0.00,N,5,-140,
20230905,18680,18870,19000,18400,595632,11104720260,00,0.00,N,2,40,
20230904,18640,18010,18680,17630,709847,13002428350,00,0.00,N,2,630,
20230901,18010,18360,18900,17950,814494,15015897860,00,0.00,N,5,-190,
20230831,18200,19090,19090,18200,1563393,29174785090,00,0.00,N,5,-200,
20230830,18400,17200,19200,17160,5886023,109380073440,00,0.00,N,2,1640,
20230829,16760,16400,16850,16400,214666,3589585170,00,0.00,N,2,440,
20230828,16320,16130,16410,16050,140789,2287159740,00,0.00,N,2,190,
20230825,16130,16290,16320,16110,143785,2329479130,00,0.00,N,5,-290,
20230824,16420,16340,16590,16340,133110,2185202590,00,0.00,N,2,80,
20230823,16340,16280,16550,16260,133898,2195935900,00,0.00,N,2,10,
20230822,16330,16620,16760,16320,167072,2751381750,00,0.00,N,5,-270,
20230821,16600,16830,16950,16580,153879,2577673650,00,0.00,N,5,-150,
20230818,16750,16430,16890,16190,216183,3594393950,00,0.00,N,2,300,
20230817,16450,16400,16780,15980,278542,4556790770,00,0.00,N,5,-60,
20230816,16510,17230,17230,16500,415775,6959846010,00,0.00,N,5,-850,
20230814,17360,18000,18000,17250,283585,4974116350,00,0.00,N,5,-670,
20230811,18030,17500,18350,17500,430315,7776703160,00,0.00,N,2,550,
20230810,17480,18100,18340,17400,436433,7787751910,00,0.00,N,5,-420,
20230809,17900,17000,17980,16890,441697,7755681820,00,0.00,N,2,880,
20230808,17020,17430,17560,17000,261617,4480789940,00,0.00,N,5,-430,
20230807,17450,18010,18010,17360,267554,4713419440,00,0.00,N,5,-560,
20230804,18010,17970,18300,17770,158725,2866163590,00,0.00,N,2,90,
20230803,17920,17550,18200,17480,274326,4891836290,00,0.00,N,2,140,
20230802,17780,18380,18520,17760,292238,5271767830,00,0.00,N,5,-620,
20230801,18400,18500,18700,18050,480701,8848479120,00,0.00,N,5,-20,
20230731,18420,17970,18700,17800,478645,8798566390,00,0.00,N,2,760,
20230728,17660,17610,18050,17370,332340,5890801140,00,0.00,N,2,250,
20230727,17410,16720,17960,16720,591666,10322553040,00,0.00,N,2,690,
20230726,16720,17820,17850,16640,861050,14631730780,00,0.00,N,5,-1090,
20230725,17810,18000,18350,17790,445680,8011887690,00,0.00,N,5,-300,
20230724,18110,18690,18690,18090,513825,9362326850,00,0.00,N,5,-580,
20230721,18690,18800,19190,18610,365034,6883282500,00,0.00,N,5,-330,
20230720,19020,19140,19420,18890,503290,9594134160,00,0.00,N,5,-390,
20230719,19410,18670,19650,18450,1612757,31126100310,00,0.00,N,2,920,
20230718,18490,18950,19270,18260,635989,11950244780,00,0.00,N,5,-50,
20230717,18540,18170,18770,17920,529605,9806805380,00,0.00,N,2,370,
20230714,18170,18150,18350,17740,403755,7274302120,00,0.00,N,2,50,
20230713,18120,18390,18500,18060,362567,6604411440,00,0.00,N,5,-250,
20230712,18370,18410,18430,18090,193163,3531193460,00,0.00,N,2,120,
20230711,18250,17930,18280,17930,197994,3596943190,00,0.00,N,2,370,
20230710,17880,18200,18220,17630,338480,6064166420,00,0.00,N,5,-360,
20230707,18240,18880,18880,18150,426531,7845676810,00,0.00,N,5,-660,
20230706,18900,18900,19330,18800,418923,7978104150,00,0.00,N,2,40,
20230705,18860,19400,19400,18850,340773,6481488410,00,0.00,N,5,-430,
20230704,19290,19310,19460,19210,201484,3892904590,00,0.00,N,2,20,
20230703,19270,19020,19700,19020,450692,8718517210,00,0.00,N,2,410,
20230630,18860,18650,19210,18610,267458,5089091560,00,0.00,N,2,210,
20230629,18650,19300,19330,18610,307657,5814691260,00,0.00,N,5,-530,
20230628,19180,19330,19480,19080,234832,4516803240,00,0.00,N,5,-20,
20230627,19200,19400,19540,19190,255832,4942337510,00,0.00,N,2,90,
20230626,19110,19270,19440,19050,259475,4983479960,00,0.00,N,5,-140,
20230623,19250,19230,19450,19110,282192,5446626190,00,0.00,N,2,30,
20230622,19220,18910,19240,18500,247004,4699684250,00,0.00,N,2,90,
20230621,19130,18910,19330,18910,368110,7042914830,00,0.00,N,2,270,
20230620,18860,19120,19130,18780,557807,10536235960,00,0.00,N,5,-460,
20230619,19320,19890,19890,19130,674008,13031970030,00,0.00,N,5,-570,
20230616,19890,20350,20350,19780,562671,11233809560,00,0.00,N,5,-210,
20230615,20100,20300,20700,19950,430109,8712532060,00,0.00,N,5,-100,
20230614,20200,21300,21350,20100,1035747,21434694050,00,0.00,N,5,-1100,
20230613,21300,20250,21300,20200,1310737,27401783200,00,0.00,N,2,1200,
20230612,20100,20350,20450,20000,285486,5758926500,00,0.00,N,5,-150,
20230609,20250,20200,20450,20000,306512,6216114000,00,0.00,N,2,270,
20230608,19980,20150,20450,19900,420879,8461830020,00,0.00,N,5,-320,
20230607,20300,20400,20450,20150,304222,6172157900,00,0.00,N,3,0,
20230605,20300,20600,20800,20200,446087,9100023750,00,0.00,N,5,-300,
20230602,20600,20900,20950,20600,421624,8731904050,00,0.00,N,5,-300,
20230601,20900,20950,21150,20700,499950,10460804950,00,0.00,N,2,150,
20230531,20750,20900,21100,20700,379672,7910747150,00,0.00,N,5,-150,
20230530,20900,21000,21050,20600,412976,8599511800,00,0.00,N,2,100,
20230526,20800,21100,21550,20800,714213,15045078850,00,0.00,N,5,-750,
20230525,21550,21000,21750,20450,1080707,22848339900,00,0.00,N,2,650,
20230524,20900,20650,21050,20350,497182,10335450650,00,0.00,N,2,250,
20230523,20650,21250,21750,20600,1197321,25305199200,00,0.00,N,5,-300,
20230522,20950,21000,21200,20700,538041,11280969300,00,0.00,N,5,-50,
20230519,21000,21650,21850,20650,1366906,28886274350,00,0.00,N,2,200,
20230518,20800,21150,21250,20500,744970,15575459350,00,0.00,N,3,0,
20230517,20800,19610,20900,19570,809823,16566937500,00,0.00,N,2,1100,
20230516,19700,19950,20250,19500,595740,11850222630,00,0.00,N,5,-130,
20230515,19830,20200,20600,19580,891520,17758598510,00,0.00,N,5,-670,
20230512,20500,21150,21500,20350,1133387,23703828900,00,0.00,N,5,-400,
20230511,20900,21150,21450,20650,1503362,31729131300,00,0.00,N,2,300,
20230510,20600,20950,21200,20450,1107293,23005382000,00,0.00,N,3,0,
20230509,20600,20600,20850,19940,885973,18063798550,00,0.00,N,2,400,
20230508,20200,19380,20550,19360,1018828,20486650420,00,0.00,N,2,990,
20230504,19210,19550,19550,18820,601100,11496196410,00,0.00,N,5,-340,
20230503,19550,19490,20050,19300,510726,10050758890,00,0.00,N,5,-80,
20230502,19630,19180,19690,18760,579972,11256454700,00,0.00,N,2,630,
20230428,19000,19980,20500,18950,1230033,24189018480,00,0.00,N,5,-610,
20230427,19610,19800,20400,19570,1018430,20300484200,00,0.00,N,5,-290,
20230426,19900,20950,21600,19900,2364846,49279896370,00,0.00,N,5,-450,
20230425,20350,20450,21050,19820,1048233,21315459270,00,0.00,N,5,-150,
20230424,20500,20650,21200,20050,963441,19929202350,00,0.00,N,2,200,
20230421,20300,19990,20650,19570,1077574,21702420670,00,0.00,N,2,100,
20230420,20200,21100,21200,20150,1020420,20893887830,00,0.00,N,5,-1250,
20230419,21450,21000,21700,20800,1255824,26732394100,00,0.00,N,2,250,
20230418,21200,21000,21750,20600,1741623,36936761750,00,0.00,N,2,50,
20230417,21150,21900,22150,20400,2453649,51617873700,00,0.00,N,5,-1350,
20230414,22500,22200,23150,21400,4293967,96152350400,00,0.00,N,2,150,
20230413,22350,21850,23600,21050,9105093,204027912100,00,0.00,N,2,500,
20230412,21850,20850,22800,20250,16518296,358535030950,00,0.00,N,2,2720,
20230411,19130,17610,19300,17600,6105040,115600220550,00,0.00,N,2,1550,
20230410,17580,18150,18170,17500,603675,10684784290,00,0.00,N,5,-470,
20230407,18050,17600,18160,17560,696481,12493255840,00,0.00,N,2,460,
20230406,17590,17490,17780,17230,598568,10474498950,00,0.00,N,2,110,
20230405,17480,17500,17810,17450,761503,13370709960,00,0.00,N,5,-220,
20230404,17700,18100,18590,17580,1126297,20412398330,00,0.00,N,5,-270,
20230403,17970,18210,18230,17590,824283,14775115650,00,0.00,N,5,-120,
20230331,18090,19190,19290,18070,1236644,22956473620,00,0.00,N,5,-910,
20230330,19000,18380,19330,18330,2374500,44779861850,00,0.00,N,2,750,
20230329,18250,18520,18530,18160,583938,10686485670,00,0.00,N,5,-320,
20230328,18570,18170,18650,18000,988124,18224653510,00,0.00,N,2,420,
20230327,18150,18170,18500,17910,653859,11850064030,00,0.00,N,5,-110,
20230324,18260,18640,18700,17920,899116,16387710740,00,0.00,N,5,-160,
20230323,18420,18310,19150,18200,1956034,36668070840,00,0.00,N,5,-140,
20230322,18560,18200,18700,18080,1297421,23963362500,00,0.00,N,2,660,
20230321,17900,18390,18390,17850,679265,12279410130,00,0.00,N,5,-300,
20230320,18200,17540,18420,17200,1486517,26834621200,00,0.00,N,2,710,
20230317,17490,17530,17820,17300,759480,13329182930,00,0.00,N,2,250,
20230316,17240,16710,17480,16510,779782,13372613190,00,0.00,N,2,320,
20230315,16920,16840,17140,16620,592050,10011716610,00,0.00,N,2,520,
20230314,16400,17200,17200,16300,917233,15203159580,00,0.00,N,5,-900,
20230313,17300,17000,17650,16990,770000,13306694340,00,0.00,N,2,130,
20230310,17170,17530,17880,16960,1236366,21508051400,00,0.00,N,5,-850,
20230309,18020,19420,19460,17830,2122729,39078083490,00,0.00,N,5,-1540,
20230308,19560,18880,20600,18860,7537162,150212587700,00,0.00,N,2,730,
20230307,18830,18450,19110,18300,1638675,30799606690,00,0.00,N,2,190,
20230306,18640,17830,19390,17500,3883656,72474089770,00,0.00,N,2,900,
20230303,17740,18290,18620,17720,1228969,22217581020,00,0.00,N,5,-410,
20230302,18150,18310,18400,17610,1342777,24178281800,00,0.00,N,5,-100,
20230228,18250,18530,18770,18020,1310629,24049858100,00,0.00,N,5,-90,
20230227,18340,17770,18480,17710,2635288,47894506230,00,0.00,N,2,800,
20230224,17540,18180,18350,17490,1862775,33386622430,00,0.00,N,5,-360,
20230223,17900,17310,18540,17130,7478689,135075526450,00,0.00,N,2,690,
20230222,17210,16100,17280,16100,3763280,63733418720,00,0.00,N,2,830,
20230221,16380,15870,16450,15810,708191,11425656990,00,0.00,N,2,510,
20230220,15870,15750,16040,15650,337615,5338472500,00,0.00,N,2,90,
20230217,15780,16090,16230,15690,578151,9219170720,00,0.00,N,5,-500,
20230216,16280,16280,16460,16250,406071,6628740070,00,0.00,N,2,170,
20230215,16110,16870,16870,15930,703435,11487214610,00,0.00,N,5,-370,
20230214,16480,16300,16640,16270,539115,8905979290,00,0.00,N,2,270,
20230213,16210,16800,16840,16160,569081,9333292180,00,0.00,N,5,-520,
20230210,16730,16580,17240,16450,1119501,18845461040,00,0.00,N,2,110,
20230209,16620,17230,17770,16560,1503032,25718809800,00,0.00,N,5,-770,
20230208,17390,16970,17540,16840,1783400,30728731090,00,0.00,N,2,590,
20230207,16800,16700,16930,16440,787545,13157140390,00,0.00,N,2,160,
20230206,16640,16580,16930,16420,756689,12669591010,00,0.00,N,5,-80,
20230203,16720,16560,17080,16300,1154883,19365676040,00,0.00,N,2,240,
20230202,16480,16520,16730,16310,933185,15422421820,00,0.00,N,2,180,
20230201,16300,15490,16580,15460,2250870,36423506180,00,0.00,N,2,940,
20230131,15360,15150,15470,14910,402928,6145797840,00,0.00,N,2,90,
20230130,15270,15840,15930,15270,576150,8905784040,00,0.00,N,5,-490,
20230127,15760,15980,16050,15680,743094,11778071780,00,0.00,N,5,-70,
20230126,15830,15490,15860,15380,631035,9829510980,00,0.00,N,2,420,
20230125,15410,15670,15670,15390,608397,9418338480,00,0.00,N,5,-90,
20230120,15500,15400,15550,15250,581784,8956170050,00,0.00,N,3,0,
20230119,15500,14700,15550,14650,1671997,25332404300,00,0.00,N,2,950,
20230118,14550,14400,14750,14300,519899,7541348450,00,0.00,N,2,300,
20230117,14250,14950,14950,14200,754510,10897461700,00,0.00,N,5,-650,
20230116,14900,15000,15200,14900,462180,6955578200,00,0.00,N,5,-50,
20230113,14950,14900,15200,14850,407486,6120052750,00,0.00,N,2,150,
20230112,14800,15050,15100,14800,325108,4843547050,00,0.00,N,5,-150,
20230111,14950,14900,15150,14800,461155,6902045200,00,0.00,N,2,150,
20230110,14800,14800,15100,14650,526413,7822128200,00,0.00,N,3,0,
20230109,14800,14750,14950,14600,625914,9249320850,00,0.00,N,2,450,
20230106,14350,14050,14650,14050,510655,7383899100,00,0.00,N,2,150,
20230105,14200,14350,14700,14100,675594,9714905100,00,0.00,N,5,-50,
20230104,14250,13650,14350,13500,723630,10168391700,00,0.00,N,2,400,
20230103,13850,13500,13850,13150,689574,9334009100,00,0.00,N,2,300,
20230102,13550,13700,14100,13500,597322,8210930800,00,0.00,N,5,-50,
20221229,13600,14350,14450,13550,850227,11739880200,00,0.00,N,5,-850,
20221228,14450,14850,14950,14400,449444,6598319450,02,0.00,N,5,-600,
20221227,15050,14800,15150,14750,506954,7567404900,00,0.00,N,2,300,
20221226,14750,14650,15200,14500,393856,5855787350,00,0.00,N,2,50,
20221223,14700,14800,15100,14550,527291,7812917650,00,0.00,N,5,-500,
20221222,15200,15250,15600,15000,743875,11361619600,00,0.00,N,2,150,
20221221,15050,16000,16050,15000,1365111,20848432250,00,0.00,N,5,-750,
20221220,15800,16550,17000,15700,1040915,16944852200,00,0.00,N,5,-850,
20221219,16650,16500,17500,16300,1181535,19966936100,00,0.00,N,2,50,
20221216,16600,16750,17150,16600,472347,7952713500,00,0.00,N,5,-650,
20221215,17250,17300,17600,16900,608260,10472814200,00,0.00,N,5,-150,
20221214,17400,16600,17400,16600,678963,11619963200,00,0.00,N,2,800,
20221213,16600,16650,16850,16350,353077,5868613200,00,0.00,N,2,100,
20221212,16500,16350,16750,16200,490492,8085322600,00,0.00,N,3,0,
20221209,16500,17050,17200,16200,1211935,20124304550,00,0.00,N,5,-450,
20221208,16950,16850,17150,16700,496045,8375051400,00,0.00,N,2,50,
20221207,16900,16800,17150,16550,918988,15479258800,00,0.00,N,5,-200,
20221206,17100,17800,17950,17050,1807697,31665615000,00,0.00,N,5,-500,
20221205,17600,18400,18650,17500,1705310,30665394900,00,0.00,N,5,-700,
20221202,18300,18750,19400,18100,2476162,46518884500,00,0.00,N,5,-500,
20221201,18800,18250,20050,17500,9673804,182051405450,00,0.00,N,2,850,
20221130,17950,17900,18150,17400,1441289,25727998800,00,0.00,N,2,100,
20221129,17850,17200,17950,17100,2493596,43982860700,00,0.00,N,2,750,
20221128,17100,16000,17300,15850,3003475,50805147300,00,0.00,N,2,1000,
20221125,16100,16650,16650,15950,691136,11199682700,00,0.00,N,5,-400,
20221124,16500,16250,16650,16250,814217,13385341650,00,0.00,N,2,400,
20221123,16100,16000,16250,15800,605008,9692249250,00,0.00,N,2,250,
20221122,15850,16350,16550,15600,968318,15441961950,00,0.00,N,5,-450,
20221121,16300,16800,17150,16050,826670,13711751450,00,0.00,N,5,-350,
20221118,16650,16850,17650,16600,1402105,24037981600,00,0.00,N,5,-200,
20221117,16850,17050,17350,16750,726421,12374618900,00,0.00,N,5,-350,
20221116,17200,16700,17650,16550,2452846,42236930150,00,0.00,N,2,550,
20221115,16650,16750,17000,16550,813840,13631156800,00,0.00,N,5,-100,
20221114,16750,17300,17350,16550,1282457,21549905450,00,0.00,N,5,-650,
20221111,17400,17800,17950,17200,1767871,31018625100,00,0.00,N,2,150,
20221110,17250,17000,17750,16850,2368141,41027173850,00,0.00,N,2,100,
20221109,17150,16800,17400,16450,2201087,37638701550,00,0.00,N,2,500,
20221108,16650,17000,17800,16600,4027267,69151221500,00,0.00,N,3,0,
20221107,16650,16800,17350,16450,3487270,58654555950,00,0.00,N,2,350,
20221104,16300,15350,16500,15300,2371023,38093224000,00,0.00,N,2,850,
20221103,15450,14900,15600,14850,786959,12015061550,00,0.00,N,2,50,
20221102,15400,15750,15950,15300,762468,11893753450,00,0.00,N,5,-350,
20221101,15750,15550,15750,15150,980365,15091886700,00,0.00,N,2,50,
20221031,15700,15900,16100,15700,938983,14942687250,00,0.00,N,5,-50,
20221028,15750,15300,16000,15250,948054,14844891850,00,0.00,N,2,100,
20221027,15650,16400,16450,15550,2099035,33511824950,00,0.00,N,2,250,
20221026,15400,16200,16900,15400,2721870,43833049150,00,0.00,N,5,-700,
20221025,16100,15500,16250,15450,1830615,29120816950,00,0.00,N,2,700,
20221024,15400,15500,15950,15300,1275365,19897617000,00,0.00,N,2,350,
20221021,15050,15800,15900,15000,1452118,22284699350,00,0.00,N,5,-1050,
20221020,16100,16150,16400,15650,1422519,22852426100,00,0.00,N,2,50,
20221019,16050,16450,17050,15950,2358743,38860030550,00,0.00,N,5,-500,
20221018,16550,15700,16700,15250,3203806,51047501700,00,0.00,N,2,1100,
20221017,15450,14650,15500,14550,1481475,22453473350,00,0.00,N,2,550,
20221014,14900,14500,15200,14450,1977555,29368550050,00,0.00,N,2,1050,
20221013,13850,14400,14650,13850,1404646,20089371500,00,0.00,N,5,-500,
20221012,14350,13700,14400,13600,1691327,23742551650,00,0.00,N,2,550,
20221011,13800,13750,14050,13350,1069283,14619929600,00,0.00,N,5,-500,
20221007,14300,14700,15200,14200,1946668,28735389650,00,0.00,N,5,-750,
20221006,15050,14700,15250,14500,1651681,24604364950,00,0.00,N,2,300,
20221005,14750,15000,15150,14350,3105909,46079667550,00,0.00,N,2,200,
20221004,14550,13850,14800,13750,4274663,61668270300,00,0.00,N,2,1150,
20220930,13400,13600,13900,13100,2618774,35569255350,00,0.00,N,5,-400,
20220929,13800,15600,15900,13800,4478017,66490349150,00,0.00,N,5,-1700,
20220928,15500,16200,16350,15150,3502823,54951458300,00,0.00,N,5,-1150,
20220927,16650,16800,16950,15300,4931410,80378695100,00,0.00,N,2,400,
20220926,16250,17700,17900,15700,4893787,81176122050,00,0.00,N,5,-2200,
20220923,18450,18150,18800,17550,6662336,121764966500,00,0.00,N,2,150,
20220922,18300,17050,18300,16700,5830065,102363669000,00,0.00,N,2,700,
20220921,17600,17250,18450,16850,13419791,235473522450,00,0.00,N,2,1300,
20220920,16300,18100,18200,16300,9329490,160995770450,00,0.00,N,2,100,
20220919,16200,16250,17550,15650,11053904,185830995950,00,0.00,N,5,-250,
20220916,16450,13950,16450,13900,12440120,191279856450,00,0.00,N,2,2350,
20220915,14100,15350,15800,13950,7445213,111699115200,00,0.00,N,5,-300,
20220914,14400,12900,14400,12850,3925596,54253151650,00,0.00,N,2,1050,
20220913,13350,13450,13550,13150,1001663,13364316300,00,0.00,N,2,150,
20220908,13200,13550,13650,13200,1128299,15120978200,00,0.00,N,5,-350,
20220907,13550,12900,13550,12850,1695410,22463412750,00,0.00,N,2,550,
20220906,13000,12700,13200,12600,1153087,14944885750,00,0.00,N,2,400,
20220905,12600,13600,13950,12450,2428858,32061670900,00,0.00,N,5,-1050,
20220902,13650,13050,13650,12650,1920315,25543001400,00,0.00,N,2,800,
20220901,12850,13250,13350,12750,1319675,17287114050,00,0.00,N,5,-350,
20220831,13200,12500,13200,12400,1890547,24496732200,00,0.00,N,2,550,
20220830,12650,12150,12850,12100,1271609,15957749700,00,0.00,N,2,750,
20220829,11900,11750,12100,11750,432870,5168462950,00,0.00,N,5,-550,
20220826,12450,12450,12650,12250,646163,8057022700,00,0.00,N,2,200,
20220825,12250,11900,12550,11900,873370,10767870400,00,0.00,N,2,350,
20220824,11900,12050,12100,11650,503494,5948558500,00,0.00,N,5,-50,
20220823,11950,11750,12200,11700,493341,5889242750,00,0.00,N,3,0,
20220822,11950,12200,12300,11950,678928,8197233750,00,0.00,N,5,-550,
20220819,12500,13000,13100,12450,1009696,12828801200,00,0.00,N,5,-600,
20220818,13100,13700,14300,12950,5272779,71899775550,00,0.00,N,5,-150,
20220817,13250,12400,13250,12150,2821228,36318178250,00,0.00,N,2,800,
20220816,12450,12600,12750,12400,876828,11010773650,00,0.00,N,2,50,
20220812,12400,12350,12500,12100,691664,8525764350,00,0.00,N,2,100,
20220811,12300,12050,12500,11950,1037456,12719519200,00,0.00,N,2,500,
20220810,11800,11900,12100,11800,369540,4407066050,00,0.00,N,5,-150,
20220809,11950,12300,12300,11900,432020,5176918500,00,0.00,N,5,-250,
20220808,12200,12200,12250,11850,531402,6398064400,00,0.00,N,5,-50,
20220805,12250,12650,12650,12100,774907,9542697100,00,0.00,N,5,-300,
20220804,12550,12600,12700,12400,673232,8453393950,00,0.00,N,2,50,
20220803,12500,12350,12750,12350,1272972,15942469700,00,0.00,N,2,400,
20220802,12100,12450,12650,12050,693404,8531599650,00,0.00,N,5,-300,
20220801,12400,12300,12850,12300,1339555,16871033900,00,0.00,N,2,100,
20220729,12300,12450,12750,12300,896459,11188673550,00,0.00,N,5,-250,
20220728,12550,12750,12800,12100,1314638,16316825150,00,0.00,N,2,50,
20220727,12500,13000,13300,12250,3146676,40079457550,00,0.00,N,5,-100,
20220726,12600,11750,12800,11700,5675688,70477627250,00,0.00,N,2,900,
20220725,11700,11250,11900,11200,1787896,20815735050,00,0.00,N,2,550,
20220722,11150,11400,11500,11050,666824,7494502200,00,0.00,N,5,-200,
20220721,11350,11100,11500,11050,1732742,19583496200,00,0.00,N,2,500,
20220720,10850,10900,11200,10750,1014463,11138412850,00,0.00,N,2,200,
20220719,10650,10600,10900,10500,579479,6198762500,00,0.00,N,5,-50,
20220718,10700,10550,10850,10350,696866,7400881700,00,0.00,N,2,400,
20220715,10300,10250,10700,10200,1194614,12504181100,00,0.00,N,2,150,
20220714,10150,10150,10850,10050,1048116,10868771400,00,0.00,N,3,0,
20220713,10150,10050,10350,9960,415942,4210942340,00,0.00,N,3,0,
20220712,10150,10750,10750,10050,872692,8978860100,00,0.00,N,5,-750,
20220711,10900,10850,11200,10700,524977,5749529100,00,0.00,N,2,50,
20220708,10850,10750,11050,10700,502295,5458351950,00,0.00,N,2,200,
20220707,10650,10500,10750,10400,453686,4813313700,00,0.00,N,2,300,
20220706,10350,10850,11150,10350,710888,7588332650,00,0.00,N,5,-650,
20220705,11000,10950,11050,10450,785924,8476061750,00,0.00,N,2,300,
20220704,10700,10900,11000,10350,729856,7760929750,00,0.00,N,5,-200,
20220701,10900,11500,11700,10600,1109037,12426199000,00,0.00,N,5,-300,
20220630,11200,11950,12150,11200,1157816,13427103700,00,0.00,N,5,-1000,
20220629,12200,11300,12350,11050,2337641,27351874550,00,0.00,N,2,550,
20220628,11650,11900,12200,11450,1155412,13638539700,00,0.00,N,5,-150,
20220627,11800,11300,12300,11150,2473988,29167852100,00,0.00,N,2,150,
20220624,11650,11950,12200,11150,880806,10288336050,00,0.00,N,5,-50,
20220623,11700,10800,12500,10750,2019019,23804534550,00,0.00,N,5,-1200,
20220622,12900,14450,14500,12900,706522,9571720700,00,0.00,N,5,-1800,
20220621,14700,14400,15050,13700,720981,10438460800,00,0.00,N,2,300,
20220620,14400,15400,15600,14050,710655,10501775700,00,0.00,N,5,-800,
20220617,15200,15400,15450,14500,1009445,15151927150,00,0.00,N,5,-600,
20220616,15800,16750,18200,15550,2440251,41176239150,00,0.00,N,5,-1200,
20220615,17000,17150,17950,16000,1820636,30488548250,00,0.00,N,5,-600,
20220614,17600,24500,25900,16800,6316492,127236245550,00,0.00,N,5,-2800,
20220613,20400,17900,20400,17900,907431,17416642350,00,0.00,N,1,4700,
20220610,15700,14400,15700,14150,1347713,20354383650,00,0.00,N,1,3600,
20220609,12100,11900,12250,11700,310361,3896058450,00,0.00,N,2,150,
20220608,11950,11950,12450,11850,351535,4295451150,00,0.00,N,2,150,
20220607,11800,12400,12450,11700,331612,3961816300,00,0.00,N,5,-650,
20220603,12450,13250,13550,12350,582268,7454195850,00,0.00,N,5,-550,
20220602,13000,14450,15200,12700,2238709,30815669550,01,-66.39,N,2,700,
20220531,12300,12518,12636,12131,849026,10458515950,00,0.00,N,5,-218,
20220530,12518,12535,12720,12400,526756,6624858900,00,0.00,N,3,0,
20220527,12518,12451,12619,12283,519710,6471826050,00,0.00,N,2,168,
20220526,12350,12400,12669,12014,1034790,12734169400,00,0.00,N,5,-151,
20220525,12501,12417,12770,12215,818862,10197029900,00,0.00,N,2,100,
20220524,12400,12636,12787,12367,787321,9868505450,00,0.00,N,5,-268,
20220523,12669,12938,13056,12451,1054239,13355590600,00,0.00,N,5,-336,
20220520,13005,13039,13274,12871,1108047,14481709550,00,0.00,N,5,-184,
20220519,13190,13156,13560,13039,1896240,25097954600,00,0.00,N,5,-386,
20220518,13577,13039,14181,12703,9032449,121587090250,00,0.00,N,2,655,
20220517,12921,11325,13610,10955,5941571,77558070000,00,0.00,N,2,1713,
20220516,11207,11308,11644,11056,611034,6960512850,00,0.00,N,5,-16,