KissMeData/119860/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20240923,18000,18000,18000,18000,0,0,00,0.00,N,0,0,
20240920,18000,18000,18000,18000,0,0,00,0.00,N,0,0,
20240919,18000,18000,18000,18000,0,0,00,0.00,N,0,0,
20240913,18000,18000,18000,18000,0,0,00,0.00,N,0,0,
20240912,18000,18000,18000,18000,0,0,00,0.00,N,0,0,
20240911,18000,18000,18000,18000,0,0,00,0.00,N,0,0,
20240910,18000,18000,18000,18000,0,0,00,0.00,N,0,0,
20240909,18000,18000,18000,18000,0,0,00,0.00,N,0,0,
20240906,18000,18000,18000,18000,0,0,00,0.00,N,0,0,
20240905,18000,18000,18000,18000,0,0,00,0.00,N,0,0,
20240904,18000,18000,18000,18000,0,0,00,0.00,N,0,0,
20240903,18000,17960,18010,17960,55508,998461210,00,0.00,N,3,0,
20240902,18000,17960,18010,17950,68484,1231723550,00,0.00,N,3,0,
20240830,18000,17960,18010,17960,18838,338974860,00,0.00,N,3,0,
20240829,18000,17970,18010,17960,27307,491345150,00,0.00,N,3,0,
20240828,18000,17960,18010,17960,23330,419748140,00,0.00,N,3,0,
20240827,18000,17960,18010,17960,39154,704495720,00,0.00,N,3,0,
20240826,18000,17970,18010,17960,85263,1533346460,00,0.00,N,3,0,
20240823,18000,17960,18010,17960,8936,160774020,00,0.00,N,3,0,
20240822,18000,17970,18010,17960,15328,275793600,00,0.00,N,3,0,
20240821,18000,17960,18010,17960,38907,699860800,00,0.00,N,3,0,
20240820,18000,17960,18010,17960,90453,1627825790,00,0.00,N,3,0,
20240819,18000,17960,18010,17960,74241,1335819960,00,0.00,N,3,0,
20240816,18000,17970,18010,17960,163715,2945018540,00,0.00,N,3,0,
20240814,18000,17970,18030,17960,506013,9107348930,00,0.00,N,5,-40,
20240813,18040,17960,18040,17960,140063,2521018780,00,0.00,N,2,40,
20240812,18000,17960,18010,17950,136372,2453407290,00,0.00,N,3,0,
20240809,18000,17960,18010,17960,146005,2626977340,00,0.00,N,3,0,
20240808,18000,17960,18010,17960,53655,965558940,00,0.00,N,3,0,
20240807,18000,17960,18010,17960,210790,3793404810,00,0.00,N,2,40,
20240806,17960,17990,18010,17780,396049,7124120000,00,0.00,N,2,150,
20240805,17810,18000,18010,17700,323145,5800270270,00,0.00,N,5,-190,
20240802,18000,18010,18010,17960,81834,1472344320,00,0.00,N,3,0,
20240801,18000,17960,18010,17960,92330,1661794910,00,0.00,N,3,0,
20240731,18000,18000,18010,17950,100004,1799308800,00,0.00,N,3,0,
20240730,18000,17960,18010,17960,94696,1704418130,00,0.00,N,3,0,
20240729,18000,18010,18010,17960,24466,440120250,00,0.00,N,3,0,
20240726,18000,18000,18020,17960,52000,936048060,00,0.00,N,3,0,
20240725,18000,17960,18010,17960,68505,1232860990,00,0.00,N,3,0,
20240724,18000,17960,18010,17960,68022,1223481960,00,0.00,N,3,0,
20240723,18000,17960,18010,17960,72907,1311948310,00,0.00,N,3,0,
20240722,18000,17960,18010,17950,78353,1409154610,00,0.00,N,3,0,
20240719,18000,17960,18010,17960,55541,999311190,00,0.00,N,3,0,
20240718,18000,18000,18010,17890,60532,1088842660,00,0.00,N,3,0,
20240717,18000,18000,18010,17960,38646,695452640,00,0.00,N,3,0,
20240716,18000,17960,18010,17960,34715,624765430,00,0.00,N,3,0,
20240715,18000,17960,18010,17960,32285,580949220,00,0.00,N,3,0,
20240712,18000,17970,18010,17960,32878,591727640,00,0.00,N,3,0,
20240711,18000,17980,18010,17960,46631,839097840,00,0.00,N,3,0,
20240710,18000,17960,18010,17960,72692,1308079280,00,0.00,N,3,0,
20240709,18000,17970,18010,17950,255969,4603014060,00,0.00,N,3,0,
20240708,18000,17960,18010,17960,61882,1113563680,00,0.00,N,5,-10,
20240705,18010,17960,18010,17960,39697,714461600,00,0.00,N,2,10,
20240704,18000,17960,18010,17960,48445,871885930,00,0.00,N,3,0,
20240703,18000,17970,18010,17960,73163,1315888840,00,0.00,N,3,0,
20240702,18000,17960,18030,17960,39243,706400780,00,0.00,N,5,-20,
20240701,18020,17960,18040,17960,41054,739106630,00,0.00,N,2,20,
20240628,18000,18000,18010,17960,32217,579576160,00,0.00,N,3,0,
20240627,18000,17990,18060,17980,35916,646368800,00,0.00,N,5,-160,
20240626,18160,17970,18300,17960,89792,1621057290,00,0.00,N,2,160,
20240625,18000,17990,18030,17960,294037,5292929990,00,0.00,N,3,0,
20240624,18000,17960,18030,17960,43834,788903450,00,0.00,N,3,0,
20240621,18000,17970,18020,16440,154519,2779095650,00,0.00,N,3,0,
20240620,18000,17960,18010,17960,31780,571907820,00,0.00,N,3,0,
20240619,18000,17960,18010,17960,157213,2830219700,00,0.00,N,3,0,
20240618,18000,17950,18010,17950,129381,2327244730,00,0.00,N,2,100,
20240617,17900,17910,17910,17900,140030,2506990290,00,0.00,N,5,-10,
20240614,17910,17900,17940,17880,60668,1086832060,00,0.00,N,5,-10,
20240613,17920,17920,17930,17910,131204,2351398750,00,0.00,N,2,10,
20240612,17910,17910,17930,17910,93134,1668185100,00,0.00,N,3,0,
20240611,17910,17920,17980,17900,246126,4411360350,00,0.00,N,3,0,
20240610,17910,17910,17920,17900,257541,4612452820,00,0.00,N,3,0,
20240607,17910,17910,17920,17900,74467,1333731210,00,0.00,N,3,0,
20240605,17910,17900,17930,17900,113686,2036296140,00,0.00,N,2,10,
20240604,17900,17900,17910,17900,88238,1579509240,00,0.00,N,3,0,
20240603,17900,17890,17910,17890,65109,1164998770,00,0.00,N,2,10,
20240531,17890,17890,17950,17880,93259,1668376040,00,0.00,N,3,0,
20240530,17890,17880,17890,17880,51103,913875110,00,0.00,N,2,10,
20240529,17880,17880,17900,17880,62092,1110726370,00,0.00,N,5,-10,
20240528,17890,17890,17910,17880,194876,3486656090,00,0.00,N,3,0,
20240527,17890,17880,17900,17870,179875,3215615390,00,0.00,N,2,120,
20240524,17770,17810,17830,17760,292786,5209389050,00,0.00,N,5,-40,
20240523,17810,17900,17900,17800,254607,4542736720,00,0.00,N,5,-100,
20240522,17910,17920,17940,17910,565354,10128883490,00,0.00,N,3,0,
20240521,17910,17910,17920,17900,491816,8807609940,00,0.00,N,3,0,
20240520,17910,17920,17930,17910,356981,6393996660,00,0.00,N,5,-10,
20240517,17920,17920,17930,17900,221352,3964884220,00,0.00,N,3,0,
20240516,17920,17900,17930,17900,179479,3213855820,00,0.00,N,2,30,
20240514,17890,17900,17930,17890,233130,4173699430,00,0.00,N,5,-10,
20240513,17900,17900,17930,17890,164077,2937163150,00,0.00,N,3,0,
20240510,17900,17880,17930,17880,193271,3458837520,00,0.00,N,2,10,
20240509,17890,17880,17890,17880,172921,3092226030,00,0.00,N,2,10,
20240508,17880,17890,17900,17880,157995,2825505910,00,0.00,N,3,0,
20240507,17880,17880,17900,17880,510429,9127777770,00,0.00,N,3,0,
20240503,17880,17870,17900,17870,326715,5841085490,00,0.00,N,2,10,
20240502,17870,17870,17890,17860,308593,5514071410,00,0.00,N,2,10,
20240430,17860,17880,17900,17860,674851,12055728090,00,0.00,N,5,-20,
20240429,17880,17860,17880,17850,3913541,69883208970,00,0.00,N,2,2310,
20240426,15570,13300,16100,12990,1926085,28919509910,00,0.00,N,2,2470,
20240425,13100,12880,13100,12850,47188,612819370,00,0.00,N,2,180,
20240424,12920,13460,13470,12860,83622,1090161320,00,0.00,N,5,-410,
20240423,13330,12930,13480,12920,138814,1843165830,00,0.00,N,2,520,
20240422,12810,12680,13480,12560,189348,2430953730,00,0.00,N,2,330,
20240419,12480,12800,12880,12430,108055,1357240930,00,0.00,N,5,-330,
20240418,12810,13100,13540,12810,131306,1731471030,00,0.00,N,5,-100,
20240417,12910,13050,13300,12870,51288,667572380,00,0.00,N,5,-140,
20240416,13050,13330,13330,13010,42855,561315840,00,0.00,N,5,-280,
20240415,13330,13880,13880,13320,72894,977133070,00,0.00,N,5,-480,
20240412,13810,14300,14510,13770,93938,1323537800,00,0.00,N,5,-560,
20240411,14370,14200,14400,14140,41789,597211270,00,0.00,N,2,50,
20240409,14320,14610,14690,14100,69905,1006365620,00,0.00,N,5,-120,
20240408,14440,13750,14440,13710,74811,1052635710,00,0.00,N,2,690,
20240405,13750,13610,13990,13610,33599,463023150,00,0.00,N,5,-20,
20240404,13770,14010,14010,13710,41161,569220940,00,0.00,N,5,-90,
20240403,13860,13950,14000,13610,42655,588422040,00,0.00,N,5,-40,
20240402,13900,13920,14140,13720,64655,896657990,00,0.00,N,5,-140,
20240401,14040,13850,14230,13710,47294,660635430,00,0.00,N,2,330,
20240329,13710,13900,14000,13620,70219,966571160,00,0.00,N,5,-240,
20240328,13950,13970,14180,13900,45835,641758550,00,0.00,N,5,-100,
20240327,14050,14170,14210,13930,59554,835899450,00,0.00,N,5,-150,
20240326,14200,14230,14390,14020,106906,1515505090,00,0.00,N,5,-30,
20240325,14230,14320,14850,14150,125581,1826249270,00,0.00,N,5,-220,
20240322,14450,14400,14600,14070,212239,3038825660,00,0.00,N,5,-100,
20240321,14550,17350,17390,14010,1389047,21459137290,00,0.00,N,5,-2450,
20240320,17000,16740,17000,15880,698780,11511789680,00,0.00,N,2,260,
20240319,16740,16800,17000,16110,775441,12877565780,00,0.00,N,2,450,
20240318,16290,15040,16390,14940,809905,12747673720,00,0.00,N,2,1030,
20240315,15260,13430,15360,13420,1292634,18935214232,00,0.00,N,2,1860,
20240314,13400,12250,13520,12110,454397,5897055420,00,0.00,N,2,1400,
20240313,12000,12580,12740,11330,262444,3164447200,00,0.00,N,5,-570,
20240312,12570,12700,13010,12530,109527,1387031720,00,0.00,N,5,-220,
20240311,12790,12830,13000,12650,75194,959425770,00,0.00,N,5,-160,
20240308,12950,13500,13500,12950,98467,1288150630,00,0.00,N,5,-440,
20240307,13390,13540,13690,13100,115690,1541219660,00,0.00,N,5,-290,
20240306,13680,13580,13840,13430,51014,689810340,00,0.00,N,5,-30,
20240305,13710,13570,13870,13500,57347,780184670,00,0.00,N,2,130,
20240304,13580,13660,13920,13580,46152,630935280,00,0.00,N,5,-80,
20240229,13660,13690,13890,13660,45918,630801420,00,0.00,N,5,-80,
20240228,13740,13900,14180,13730,49874,692374150,00,0.00,N,5,-290,
20240227,14030,13980,14300,13690,112007,1554117820,00,0.00,N,5,-100,
20240226,14130,14020,14310,13870,58968,828909090,00,0.00,N,5,-20,
20240223,14150,14150,14200,13990,80737,1135365370,00,0.00,N,5,-10,
20240222,14160,14270,14440,14050,85643,1214611910,00,0.00,N,5,-140,
20240221,14300,14720,14860,14300,109400,1584166090,00,0.00,N,5,-590,
20240220,14890,14980,15110,14680,85860,1273382070,00,0.00,N,5,-80,
20240219,14970,15300,15340,14970,68400,1033343810,00,0.00,N,5,-190,
20240216,15160,15070,15220,14840,70237,1055555890,00,0.00,N,2,110,
20240215,15050,15100,15490,14960,156355,2386403790,00,0.00,N,5,-50,
20240214,15100,14780,15180,14670,161172,2417323020,00,0.00,N,2,180,
20240213,14920,14700,14990,14420,158147,2343501800,00,0.00,N,2,220,
20240208,14700,13900,14760,13900,149533,2175848690,00,0.00,N,2,700,
20240207,14000,13490,14190,13490,110170,1536430310,00,0.00,N,2,540,
20240206,13460,13490,13600,13340,107492,1445540670,00,0.00,N,5,-70,
20240205,13530,13780,13910,13520,117996,1604871760,00,0.00,N,5,-390,
20240202,13920,14230,14230,13910,80054,1124235880,00,0.00,N,5,-100,
20240201,14020,13990,14060,13670,94809,1313851950,00,0.00,N,2,170,
20240131,13850,14300,14300,13800,95781,1335052760,00,0.00,N,5,-440,
20240130,14290,14190,14500,13740,191458,2726688030,00,0.00,N,2,160,
20240129,14130,14840,15170,13810,251409,3596502000,00,0.00,N,5,-710,
20240126,14840,14720,14930,14720,83766,1241266300,00,0.00,N,3,0,
20240125,14840,14830,15010,14700,88903,1319053970,00,0.00,N,5,-130,
20240124,14970,15000,15250,14760,97717,1464483750,00,0.00,N,5,-90,
20240123,15060,14690,15250,14500,293970,4399222170,00,0.00,N,2,560,
20240122,14500,14290,14970,14230,359811,5256375890,00,0.00,N,2,340,
20240119,14160,13910,14630,13910,167073,2388139820,00,0.00,N,2,250,
20240118,13910,14090,14100,13770,92345,1285943280,00,0.00,N,5,-50,
20240117,13960,14030,14120,13710,102253,1422004280,00,0.00,N,2,40,
20240116,13920,13890,14170,13750,86654,1212424580,00,0.00,N,2,70,
20240115,13850,13930,14240,13720,102952,1437325160,00,0.00,N,5,-70,
20240112,13920,13790,14030,13630,131439,1818569510,00,0.00,N,5,-10,
20240111,13930,13650,14060,13380,184002,2537733320,00,0.00,N,2,360,
20240110,13570,13300,13580,13180,126009,1695161090,00,0.00,N,2,270,
20240109,13300,13210,13450,13200,146935,1955847590,00,0.00,N,3,0,
20240108,13300,13750,13760,13060,483098,6442657970,00,0.00,N,5,-450,
20240105,13750,14770,14790,13730,506698,7144244130,00,0.00,N,5,-870,
20240104,14620,15540,15540,14300,638442,9443066570,00,0.00,N,5,-930,
20240103,15550,16930,17100,15240,742465,12007809870,00,0.00,N,5,-830,
20240102,16380,15390,16560,15380,827684,13262288060,00,0.00,N,2,1060,
20231228,15320,18630,18790,14900,3247616,52069275150,00,0.00,N,5,-2680,
20231227,18000,16210,18440,16210,1695809,30021492670,02,0.00,N,2,2040,
20231226,15960,15040,16050,15040,655593,10314881230,00,0.00,N,2,940,
20231222,15020,15550,15550,14820,319928,4847323320,00,0.00,N,5,-530,
20231221,15550,15440,15550,14580,492705,7471324310,00,0.00,N,2,250,
20231220,15300,15280,15430,15050,333236,5085149970,00,0.00,N,2,80,
20231219,15220,14340,15260,14220,640446,9560473340,00,0.00,N,2,880,
20231218,14340,13800,14350,13800,287212,4075359890,00,0.00,N,2,550,
20231215,13790,13880,14190,13590,247494,3432075330,00,0.00,N,2,40,
20231214,13750,12840,13770,12840,492311,6591419200,00,0.00,N,2,1100,
20231213,12650,12600,12760,12340,86611,1096215980,00,0.00,N,2,100,
20231212,12550,12080,12610,11990,140278,1740777860,00,0.00,N,2,560,
20231211,11990,12060,12060,11760,37672,448199010,00,0.00,N,5,-70,
20231208,12060,11880,12070,11800,38814,464766940,00,0.00,N,2,180,
20231207,11880,12090,12090,11720,31061,369923890,00,0.00,N,5,-210,
20231206,12090,11830,12200,11830,83822,1010308740,00,0.00,N,2,50,
20231205,12040,11500,12130,11410,138144,1640792140,00,0.00,N,2,530,
20231204,11510,11790,11800,11450,50550,584479080,00,0.00,N,5,-280,
20231201,11790,11680,11990,11620,81633,966914320,00,0.00,N,2,20,
20231130,11770,11650,11790,11460,71556,833806680,00,0.00,N,2,50,
20231129,11720,10870,11850,10820,409493,4734783360,00,0.00,N,2,770,
20231128,10950,11010,11200,10950,33966,375069640,00,0.00,N,5,-160,
20231127,11110,11210,11240,11010,31718,351886920,00,0.00,N,5,-100,
20231124,11210,11110,11290,11110,23595,264007060,00,0.00,N,2,60,
20231123,11150,11080,11180,10980,22075,245356660,00,0.00,N,2,50,
20231122,11100,11000,11100,10930,24153,265449870,00,0.00,N,5,-40,
20231121,11140,11020,11150,11000,25114,278506500,00,0.00,N,2,90,
20231120,11050,10700,11170,10700,66374,734558500,00,0.00,N,2,220,
20231117,10830,10800,10930,10750,18027,194813570,00,0.00,N,5,-80,
20231116,10910,10900,10920,10710,27123,293161810,00,0.00,N,3,0,
20231115,10910,10880,11070,10780,35541,388403710,00,0.00,N,2,40,
20231114,10870,10770,10970,10770,28188,305890500,00,0.00,N,5,-20,
20231113,10890,11000,11000,10600,17984,194276140,00,0.00,N,3,0,
20231110,10890,10920,11090,10690,22612,243905890,00,0.00,N,5,-210,
20231109,11100,11160,11190,10900,26070,287155640,00,0.00,N,3,0,
20231108,11100,11010,11200,10860,36614,404245190,00,0.00,N,2,200,
20231107,10900,10900,11030,10720,54702,594153200,00,0.00,N,5,-100,
20231106,11000,10710,11000,10640,91975,989352970,00,0.00,N,2,300,
20231103,10700,10750,10750,10520,46708,496907300,00,0.00,N,2,20,
20231102,10680,10600,10800,10560,51763,551490100,00,0.00,N,2,160,
20231101,10520,10450,10610,10320,38184,399237160,00,0.00,N,2,150,
20231031,10370,10530,10670,10320,32035,333134990,00,0.00,N,5,-220,
20231030,10590,10400,10740,10310,50159,531125210,00,0.00,N,2,140,
20231027,10450,10440,10640,10260,54898,573336630,00,0.00,N,2,140,
20231026,10310,10390,10390,10170,49014,501281940,00,0.00,N,5,-140,
20231025,10450,10530,10620,10250,41990,435858810,00,0.00,N,5,-190,
20231024,10640,10390,10640,10000,66276,692999000,00,0.00,N,2,420,
20231023,10220,10400,10410,10000,52676,534981650,00,0.00,N,5,-180,
20231020,10400,10040,11040,9900,217396,2280180770,00,0.00,N,2,350,
20231019,10050,10140,10170,9930,69187,693453500,00,0.00,N,5,-260,
20231018,10310,10320,10570,10250,23784,245702840,00,0.00,N,5,-270,
20231017,10580,10410,10600,10400,42455,446767950,00,0.00,N,2,130,
20231016,10450,10300,10480,10080,36507,373760320,00,0.00,N,2,250,
20231013,10200,10470,10500,10110,41939,430036200,00,0.00,N,5,-370,
20231012,10570,10170,10670,10160,55995,588368430,00,0.00,N,2,390,
20231011,10180,9920,10350,9830,40927,415670310,00,0.00,N,2,280,
20231010,9900,9920,10170,9790,69077,686975100,00,0.00,N,2,70,
20231006,9830,9720,9890,9720,36839,361235680,00,0.00,N,2,20,
20231005,9810,9870,10030,9720,58045,573909710,00,0.00,N,5,-30,
20231004,9840,10010,10100,9750,65455,646009550,00,0.00,N,5,-230,
20230927,10070,9920,10180,9880,42645,426507200,00,0.00,N,2,50,
20230926,10020,10150,10210,9840,66488,659899410,00,0.00,N,5,-130,
20230925,10150,10230,10260,9970,67854,682031090,00,0.00,N,5,-80,
20230922,10230,10380,10500,10160,67098,687128350,00,0.00,N,5,-300,
20230921,10530,10960,10960,10450,105122,1113405150,00,0.00,N,5,-430,
20230920,10960,11140,11240,10910,41655,458303610,00,0.00,N,5,-190,
20230919,11150,11180,11200,11060,29711,330194480,00,0.00,N,5,-40,
20230918,11190,11260,11320,11140,48032,538122660,00,0.00,N,5,-70,
20230915,11260,11660,11720,11260,98266,1120170740,00,0.00,N,5,-390,
20230914,11650,11380,11650,11320,84549,977364880,00,0.00,N,2,170,
20230913,11480,11340,11490,11230,47353,538132460,00,0.00,N,2,170,
20230912,11310,11530,11570,11250,51148,582430320,00,0.00,N,5,-110,
20230911,11420,11500,11540,11220,41038,464932620,00,0.00,N,3,0,
20230908,11420,11400,11450,11120,48129,547249290,00,0.00,N,2,210,
20230907,11210,11210,11410,11160,37403,421773790,00,0.00,N,5,-100,
20230906,11310,11090,11350,11080,33259,373651490,00,0.00,N,2,110,
20230905,11200,11160,11300,11110,37772,422818760,00,0.00,N,5,-60,
20230904,11260,11350,11420,11160,35484,398643350,00,0.00,N,5,-90,
20230901,11350,11490,11540,11220,46781,530078000,00,0.00,N,5,-140,
20230831,11490,11370,11550,11320,52972,605179670,00,0.00,N,2,120,
20230830,11370,11580,11590,11310,37440,428797140,00,0.00,N,5,-20,
20230829,11390,11400,11500,11290,49576,566122260,00,0.00,N,2,110,
20230828,11280,11210,11340,11180,27277,307179050,00,0.00,N,2,240,
20230825,11040,11000,11340,10950,46314,513270920,00,0.00,N,5,-160,
20230824,11200,11140,11320,10990,59089,661747610,00,0.00,N,2,330,
20230823,10870,10950,11030,10800,51502,560409100,00,0.00,N,5,-230,
20230822,11100,11180,11230,10980,47183,522996600,00,0.00,N,5,-70,
20230821,11170,11390,11590,11100,66842,756639560,00,0.00,N,5,-30,
20230818,11200,11090,11490,10910,69892,773212970,00,0.00,N,3,0,
20230817,11200,11210,11580,11200,80205,908482330,00,0.00,N,5,-400,
20230816,11600,11570,12250,11440,47765,552297510,00,0.00,N,5,-110,
20230814,11710,11680,11830,11510,44689,519712320,00,0.00,N,5,-70,
20230811,11780,11880,12090,11780,81236,967176550,00,0.00,N,5,-220,
20230810,12000,11390,12350,11200,299293,3567758770,00,0.00,N,2,860,
20230809,11140,11220,11220,10850,36668,404678120,00,0.00,N,2,60,
20230808,11080,11350,11350,10970,34318,380706070,00,0.00,N,5,-70,
20230807,11150,10950,11350,10950,49467,553661920,00,0.00,N,2,80,
20230804,11070,11010,11180,10940,46628,515103080,00,0.00,N,5,-30,
20230803,11100,11150,11240,10890,43021,476040240,00,0.00,N,5,-60,
20230802,11160,11400,11400,10960,53437,593082800,00,0.00,N,3,0,
20230801,11160,10890,11370,10880,57507,642627600,00,0.00,N,2,160,
20230731,11000,10950,11190,10820,52133,573864050,00,0.00,N,2,60,
20230728,10940,11120,11400,10840,50321,552490570,00,0.00,N,5,-270,
20230727,11210,10500,11210,10500,101259,1108750530,00,0.00,N,2,700,
20230726,10510,11020,11200,10350,201265,2140304480,00,0.00,N,5,-710,
20230725,11220,11500,11600,11200,82368,930161080,00,0.00,N,5,-360,
20230724,11580,12060,12060,11480,110842,1297500950,00,0.00,N,5,-580,
20230721,12160,12220,12320,11920,51191,616770650,00,0.00,N,5,-170,
20230720,12330,12240,12350,12160,38069,466312410,00,0.00,N,2,90,
20230719,12240,12250,12380,12130,52217,638412910,00,0.00,N,2,20,
20230718,12220,12460,12620,12160,70802,869966810,00,0.00,N,5,-240,
20230717,12460,12580,12680,12420,57361,716726300,00,0.00,N,5,-160,
20230714,12620,13010,13150,12580,75721,969733570,00,0.00,N,5,-380,
20230713,13000,13030,13240,12870,72844,946406440,00,0.00,N,5,-30,
20230712,13030,12780,13250,12730,156821,2034392230,00,0.00,N,2,90,
20230711,12940,12760,13000,12550,112261,1433157940,00,0.00,N,2,180,
20230710,12760,11830,14380,11830,1408583,18745783180,00,0.00,N,2,820,
20230707,11940,12310,12320,11830,105536,1259458650,00,0.00,N,5,-370,
20230706,12310,12640,12900,12310,69359,868264860,00,0.00,N,5,-490,
20230705,12800,12810,13000,12760,49731,637533860,00,0.00,N,5,-140,
20230704,12940,13030,13200,12810,44340,573738630,00,0.00,N,5,-190,
20230703,13130,13360,13450,13120,72553,961736390,00,0.00,N,5,-310,
20230630,13440,13190,13450,13080,50314,670750400,00,0.00,N,2,150,
20230629,13290,13200,13360,13020,42244,558324610,00,0.00,N,2,90,
20230628,13200,13020,13240,12910,35583,466363170,00,0.00,N,2,70,
20230627,13130,13000,13150,12840,39011,506003420,00,0.00,N,2,130,
20230626,13000,12500,13080,12460,57786,745332870,00,0.00,N,2,550,
20230623,12450,12720,12720,12390,69003,862039600,00,0.00,N,5,-260,
20230622,12710,12720,12830,12590,26756,340907940,00,0.00,N,2,20,
20230621,12690,12850,12930,12620,57516,734111840,00,0.00,N,5,-120,
20230620,12810,12960,12960,12800,45555,584568800,00,0.00,N,5,-90,
20230619,12900,12930,12990,12780,40231,516777180,00,0.00,N,5,-30,
20230616,12930,13010,13340,12920,47719,620808730,00,0.00,N,5,-20,
20230615,12950,13100,13170,12950,62036,806642640,00,0.00,N,5,-190,
20230614,13140,13150,13380,12950,94968,1241765630,00,0.00,N,5,-10,
20230613,13150,13150,13330,13100,57787,762295600,00,0.00,N,3,0,
20230612,13150,13390,13400,13090,59162,780872200,00,0.00,N,5,-310,
20230609,13460,13420,13490,13260,51277,685595850,00,0.00,N,2,40,
20230608,13420,13430,13570,13210,216850,2899828840,00,0.00,N,5,-10,
20230607,13430,13630,13770,13430,78719,1069969410,00,0.00,N,5,-200,
20230605,13630,13480,13650,13410,63278,857063690,00,0.00,N,2,150,
20230602,13480,13400,13500,13340,41088,550720770,00,0.00,N,2,30,
20230601,13450,13300,13500,13230,36684,490186290,00,0.00,N,2,100,
20230531,13350,13160,13590,13160,59070,791266060,00,0.00,N,2,30,
20230530,13320,13190,13440,13180,47517,632859100,00,0.00,N,2,130,
20230526,13190,13370,13490,13180,56151,744563920,00,0.00,N,5,-210,
20230525,13400,13490,13790,13170,88616,1182132270,00,0.00,N,5,-10,
20230524,13410,13690,13690,13350,118335,1595768030,00,0.00,N,5,-280,
20230523,13690,13700,13760,13630,47097,644497300,00,0.00,N,5,-60,
20230522,13750,13800,13870,13600,60883,837761910,00,0.00,N,5,-50,
20230519,13800,13470,13840,13450,113709,1558370480,00,0.00,N,2,380,
20230518,13420,13730,13730,13300,90756,1216434160,00,0.00,N,5,-310,
20230517,13730,13630,13780,13500,61728,844208800,00,0.00,N,2,120,
20230516,13610,14010,14150,13600,75498,1043255270,00,0.00,N,5,-530,
20230515,14140,14000,14180,13910,55282,777653390,00,0.00,N,2,80,
20230512,14060,14470,14470,13960,64230,904621920,00,0.00,N,5,-320,
20230511,14380,14150,14580,14110,82363,1179620160,00,0.00,N,2,380,
20230510,14000,14170,14170,13950,39690,555238450,00,0.00,N,5,-90,
20230509,14090,14120,14440,14020,55519,786136040,00,0.00,N,5,-310,
20230508,14400,14200,14520,14170,43639,624044530,00,0.00,N,2,230,
20230504,14170,14110,14200,13970,56235,790576920,00,0.00,N,2,70,
20230503,14100,14460,14460,14070,89226,1266954540,00,0.00,N,5,-580,
20230502,14680,14880,14880,14470,75293,1100210170,00,0.00,N,5,-200,
20230428,14880,15200,15200,14630,77484,1148661390,00,0.00,N,5,-10,
20230427,14890,15180,15250,14850,136500,2054375210,00,0.00,N,5,-40,
20230426,14930,14300,15150,14300,97371,1445345550,00,0.00,N,2,490,
20230425,14440,14860,14920,14300,118469,1723265900,00,0.00,N,5,-480,
20230424,14920,14950,15200,14760,111285,1667892410,00,0.00,N,5,-90,
20230421,15010,14740,15250,14740,210627,3164656940,00,0.00,N,2,280,
20230420,14730,14500,15190,14300,306641,4553526230,00,0.00,N,2,530,
20230419,14200,14210,14500,14050,76579,1084043370,00,0.00,N,5,-60,
20230418,14260,14020,14300,14020,73723,1044195560,00,0.00,N,2,140,
20230417,14120,14110,14200,13900,76804,1079005970,00,0.00,N,5,-140,
20230414,14260,14240,14410,14140,82752,1176990750,00,0.00,N,2,30,
20230413,14230,14100,14230,13550,100544,1395773960,00,0.00,N,2,520,
20230412,13710,13950,14100,13500,66011,912095550,00,0.00,N,5,-240,
20230411,13950,14000,14200,13890,109233,1527309000,00,0.00,N,5,-170,
20230410,14120,14330,14330,13900,104431,1467756900,00,0.00,N,5,-200,
20230407,14320,14270,14590,14020,108204,1545528910,00,0.00,N,2,310,
20230406,14010,14560,14560,13550,133543,1884147930,00,0.00,N,5,-660,
20230405,14670,14380,15100,14100,286933,4209648100,00,0.00,N,2,290,
20230404,14380,13090,14380,13080,357084,4968128060,00,0.00,N,2,1300,
20230403,13080,13330,13650,13070,113052,1493172080,00,0.00,N,5,-550,
20230331,13630,12850,13630,12850,160309,2121300460,00,0.00,N,2,730,
20230330,12900,12700,12940,12630,85561,1095312780,00,0.00,N,2,200,
20230329,12700,12950,13100,12660,62852,799858900,00,0.00,N,5,-250,
20230328,12950,12730,13000,12620,56370,724807030,00,0.00,N,2,210,
20230327,12740,12800,12820,12310,109545,1378473610,00,0.00,N,5,-60,
20230324,12800,12510,12800,12410,70309,887803720,00,0.00,N,2,300,
20230323,12500,12840,12840,12480,108381,1361217540,00,0.00,N,5,-400,
20230322,12900,12970,13150,12740,64197,827878120,00,0.00,N,5,-40,
20230321,12940,13030,13260,12890,59739,779324520,00,0.00,N,5,-90,
20230320,13030,12800,13130,12770,98623,1280334800,00,0.00,N,2,260,
20230317,12770,12570,12930,12570,85229,1086968550,00,0.00,N,2,300,
20230316,12470,13000,13000,12420,105225,1320493220,00,0.00,N,5,-570,
20230315,13040,12780,13150,12720,221426,2872006010,00,0.00,N,2,630,
20230314,12410,13200,13200,12290,198188,2494227620,00,0.00,N,5,-790,
20230313,13200,13100,13320,12810,167064,2177062600,00,0.00,N,2,20,
20230310,13180,13360,13600,13090,141635,1871528000,00,0.00,N,5,-450,
20230309,13630,13450,13630,13340,102409,1385400280,00,0.00,N,2,150,
20230308,13480,13780,13850,13480,105143,1425139480,00,0.00,N,5,-370,
20230307,13850,14010,14290,13760,114155,1589454020,00,0.00,N,5,-160,
20230306,14010,14170,14170,13900,71807,1007297180,00,0.00,N,5,-90,
20230303,14100,13890,14300,13850,95179,1340675610,00,0.00,N,2,260,
20230302,13840,14100,14150,13830,80667,1122206280,00,0.00,N,5,-250,
20230228,14090,14070,14180,13990,60368,849340260,00,0.00,N,2,110,
20230227,13980,14010,14150,13820,82808,1153495530,00,0.00,N,5,-220,
20230224,14200,14320,14420,14120,71183,1009693220,00,0.00,N,5,-250,
20230223,14450,14300,14550,14210,71426,1029490320,00,0.00,N,2,270,
20230222,14180,14210,14580,14160,178510,2539335110,00,0.00,N,5,-400,
20230221,14580,14860,14900,14510,73001,1070730010,00,0.00,N,5,-280,
20230220,14860,14650,15100,14160,97871,1441368540,00,0.00,N,2,170,
20230217,14690,14800,15020,14670,82380,1217608720,00,0.00,N,5,-340,
20230216,15030,14940,15290,14890,68233,1031613940,00,0.00,N,2,420,
20230215,14610,15390,15470,14610,130328,1937972110,00,0.00,N,5,-780,
20230214,15390,15270,15510,15270,43221,664115340,00,0.00,N,2,130,
20230213,15260,15360,15580,15260,48662,746637480,00,0.00,N,5,-230,
20230210,15490,15750,15800,15440,73327,1143952730,00,0.00,N,5,-460,
20230209,15950,15800,16000,15650,52430,829035800,00,0.00,N,5,-70,
20230208,16020,15840,16080,15760,60425,961736640,00,0.00,N,2,180,
20230207,15840,15710,16070,15580,56954,905008530,00,0.00,N,5,-20,
20230206,15860,15990,16110,15570,78285,1236009010,00,0.00,N,5,-270,
20230203,16130,16150,16330,15820,88597,1421252130,00,0.00,N,5,-30,
20230202,16160,15800,16300,15800,110151,1777052030,00,0.00,N,2,470,
20230201,15690,15880,15980,15460,95514,1499961810,00,0.00,N,2,90,
20230131,15600,15670,15820,15510,73292,1142746510,00,0.00,N,5,-210,
20230130,15810,16020,16340,15810,52607,842161230,00,0.00,N,5,-410,
20230127,16220,16220,16250,16000,39190,631300060,00,0.00,N,5,-10,
20230126,16230,16420,16420,15920,49771,802275890,00,0.00,N,5,-190,
20230125,16420,15700,16430,15550,65224,1052185500,00,0.00,N,2,670,
20230120,15750,15350,15750,15350,29636,461357600,00,0.00,N,2,200,
20230119,15550,15200,15650,15100,39807,612667050,00,0.00,N,2,100,
20230118,15450,15400,15650,15250,29444,455149950,00,0.00,N,2,100,
20230117,15350,15700,15800,15250,58233,899154500,00,0.00,N,5,-450,
20230116,15800,15700,16100,15700,37379,593281500,00,0.00,N,2,100,
20230113,15700,15700,16200,15600,42999,680239050,00,0.00,N,5,-200,
20230112,15900,16200,16300,15650,32401,512729350,00,0.00,N,5,-50,
20230111,15950,15700,16150,15600,57852,919253100,00,0.00,N,2,550,
20230110,15400,15300,16100,15250,65787,1030342850,00,0.00,N,5,-750,
20230109,16150,16150,16250,15750,38495,615759750,00,0.00,N,2,350,
20230106,15800,15050,15850,15000,52527,819213000,00,0.00,N,2,750,
20230105,15050,15250,15300,14800,64930,975752150,00,0.00,N,5,-200,
20230104,15250,14350,15500,14250,53123,789063050,00,0.00,N,2,400,
20230103,14850,14700,15050,14100,52355,761536600,00,0.00,N,2,150,
20230102,14700,15350,15550,14650,68700,1024997250,00,0.00,N,5,-700,
20221229,15400,16200,16400,15200,96336,1498114250,00,0.00,N,5,-950,
20221228,16350,17550,17600,16350,105747,1755057150,02,0.00,N,5,-1400,
20221227,17750,17250,17800,17250,74234,1311668900,00,0.00,N,2,600,
20221226,17150,16500,17200,16100,70825,1186598200,00,0.00,N,2,750,
20221223,16400,16700,16800,16250,39623,652981350,00,0.00,N,5,-500,
20221222,16900,16100,16950,16050,60228,1000087600,00,0.00,N,2,800,
20221221,16100,16000,16200,15150,51465,811690900,00,0.00,N,2,300,
20221220,15800,16200,16800,15750,48366,781600700,00,0.00,N,5,-600,
20221219,16400,16150,16950,15900,34337,567053200,00,0.00,N,2,100,
20221216,16300,17000,17500,16150,83663,1391789000,00,0.00,N,5,-1400,
20221215,17700,18200,18200,17500,33527,592651000,00,0.00,N,5,-500,
20221214,18200,18150,18600,18000,43394,791718150,00,0.00,N,2,50,
20221213,18150,18450,18450,17750,19694,354429950,00,0.00,N,3,0,
20221212,18150,18750,19550,18150,23214,427323300,00,0.00,N,5,-1000,
20221209,19150,18150,19300,18150,35605,671617650,00,0.00,N,2,1200,
20221208,17950,18800,19350,17750,87037,1593510650,00,0.00,N,5,-850,
20221207,18800,18650,19400,18650,27051,513948850,00,0.00,N,5,-200,
20221206,19000,19350,19500,18850,18389,354586250,00,0.00,N,5,-500,
20221205,19500,18700,19500,18400,37439,718697000,00,0.00,N,2,900,
20221202,18600,19600,19650,18250,52682,981393050,00,0.00,N,5,-1150,
20221201,19750,19850,19900,19450,64165,1266691350,00,0.00,N,2,400,
20221130,19350,19350,19650,18750,57940,1117431350,00,0.00,N,2,150,
20221129,19200,18800,19200,18200,42507,798967000,00,0.00,N,2,500,
20221128,18700,18950,18950,18450,127851,2381019850,00,0.00,N,2,100,
20221125,18600,18350,19150,18100,147245,2756502950,00,0.00,N,2,200,
20221124,18400,18600,18800,18350,11583,214882700,00,0.00,N,5,-200,
20221123,18600,18700,18900,18500,23514,439141400,00,0.00,N,3,0,
20221122,18600,18250,18800,18200,25465,473822300,00,0.00,N,2,150,
20221121,18450,18450,18500,18150,17725,325531350,00,0.00,N,3,0,
20221118,18450,18500,18500,18000,16667,306086700,00,0.00,N,2,150,
20221117,18300,18500,18650,18100,23010,422717000,00,0.00,N,2,250,
20221116,18050,17900,18100,17900,8005,144299700,00,0.00,N,3,0,
20221115,18050,18050,18100,17750,8448,151439200,00,0.00,N,3,0,
20221114,18050,18250,18300,17950,8888,160809400,00,0.00,N,5,-150,
20221111,18200,17750,18200,17400,29533,527980650,00,0.00,N,2,850,
20221110,17350,17500,17550,17200,10402,180258600,00,0.00,N,5,-150,
20221109,17500,17450,17600,17400,6223,108925900,00,0.00,N,2,50,
20221108,17450,17850,17850,17400,11615,203352350,00,0.00,N,5,-150,
20221107,17600,17550,17600,17250,15587,272238200,00,0.00,N,2,350,
20221104,17250,17150,17350,17050,10562,181730300,00,0.00,N,2,100,
20221103,17150,17100,17500,17000,8254,141990100,00,0.00,N,3,0,
20221102,17150,17400,17500,16950,16053,275849700,00,0.00,N,5,-50,
20221101,17200,17000,17350,16950,7744,132316200,00,0.00,N,2,100,
20221031,17100,17150,17400,17050,7665,131646950,00,0.00,N,5,-100,
20221028,17200,17350,17500,17000,7932,136232700,00,0.00,N,5,-150,
20221027,17350,17100,17400,17100,7974,137498000,00,0.00,N,2,250,
20221026,17100,17050,17350,16950,4530,77771700,00,0.00,N,2,50,
20221025,17050,16850,17250,16850,11715,199701650,00,0.00,N,2,200,
20221024,16850,16500,16950,16500,4182,69907900,00,0.00,N,2,400,
20221021,16450,16200,16550,16150,8822,143890350,00,0.00,N,2,100,
20221020,16350,16950,17050,16250,51832,852379850,00,0.00,N,5,-400,
20221019,16750,16250,17000,16250,15022,251127800,00,0.00,N,2,350,
20221018,16400,15700,16400,15700,11906,191529500,00,0.00,N,2,750,
20221017,15650,15300,16000,15300,21979,344460650,00,0.00,N,2,200,
20221014,15450,14850,15650,14850,13995,216221200,00,0.00,N,2,650,
20221013,14800,15050,15150,14750,17811,264206700,00,0.00,N,5,-250,
20221012,15050,15000,15300,14650,13929,208353050,00,0.00,N,2,350,
20221011,14700,15200,15200,14600,27449,403708100,00,0.00,N,5,-350,
20221007,15050,14950,15250,14700,7985,119730650,00,0.00,N,2,100,
20221006,14950,14600,15150,14600,4807,71820750,00,0.00,N,2,250,
20221005,14700,15300,15800,14550,16229,241457250,00,0.00,N,5,-400,
20221004,15100,14750,15100,14250,9044,133267400,00,0.00,N,2,800,
20220930,14300,14150,14700,14100,39933,570094400,00,0.00,N,5,-400,
20220929,14700,15050,16000,14600,42502,633013736,00,0.00,N,5,-300,
20220928,15000,15350,15750,14450,23013,346081500,00,0.00,N,5,-400,
20220927,15400,15650,15850,15250,15300,237642900,00,0.00,N,5,-450,
20220926,15850,16300,16650,15700,45734,735439650,00,0.00,N,5,-850,
20220923,16700,17050,17250,15850,24176,404294500,00,0.00,N,5,-450,
20220922,17150,17050,17400,16900,24225,413706500,00,0.00,N,5,-200,
20220921,17350,17600,17750,17300,11107,194216050,00,0.00,N,5,-300,
20220920,17650,17250,18000,17250,21815,386188750,00,0.00,N,2,100,
20220919,17550,17600,17750,17100,14479,252208400,00,0.00,N,3,0,
20220916,17550,17300,18100,17300,40328,717610150,00,0.00,N,2,250,
20220915,17300,17400,17550,17200,9848,170389600,00,0.00,N,2,50,
20220914,17250,17400,17500,17050,11782,203834950,00,0.00,N,5,-500,
20220913,17750,17800,17850,17500,20473,361862000,00,0.00,N,2,200,
20220908,17550,17550,17900,17450,17522,307719700,00,0.00,N,5,-50,
20220907,17600,17700,17950,17400,19964,350058900,00,0.00,N,5,-250,
20220906,17850,17700,18000,17550,23187,412002950,00,0.00,N,2,100,
20220905,17750,17650,17900,17650,20123,357674150,00,0.00,N,2,100,
20220902,17650,18200,18300,17650,30744,546253800,00,0.00,N,5,-350,
20220901,18000,18200,18350,18000,26596,482664400,00,0.00,N,5,-200,
20220831,18200,18750,18750,18200,24957,458377150,00,0.00,N,5,-300,
20220830,18500,18050,18500,18050,25706,469548800,00,0.00,N,2,150,
20220829,18350,18000,18350,17850,35998,649826200,00,0.00,N,5,-200,
20220826,18550,18800,18950,18550,27660,518074500,00,0.00,N,5,-250,
20220825,18800,18800,19000,18650,27938,525473400,00,0.00,N,3,0,
20220824,18800,18700,18950,18200,51322,959261900,00,0.00,N,2,100,
20220823,18700,18750,19000,18650,37018,696140450,00,0.00,N,5,-350,
20220822,19050,19100,19150,18700,51680,980077750,00,0.00,N,5,-250,
20220819,19300,19200,19500,19000,90082,1728718900,00,0.00,N,2,200,
20220818,19100,20050,20050,19000,152391,2943570650,00,0.00,N,5,-950,
20220817,20050,18550,21750,18550,1480833,29748447900,00,0.00,N,2,1500,
20220816,18550,18700,18900,18300,39097,724561050,00,0.00,N,5,-150,
20220812,18700,18500,18750,18400,22390,414748000,00,0.00,N,2,200,
20220811,18500,18650,19050,18300,29205,543216550,00,0.00,N,5,-150,
20220810,18650,18900,18900,18600,16320,305201050,00,0.00,N,5,-200,
20220809,18850,18600,19000,18600,27661,520970100,00,0.00,N,2,150,
20220808,18700,18700,18850,18250,49448,915722300,00,0.00,N,2,450,
20220805,18250,18100,18250,18000,9833,178613700,00,0.00,N,2,100,
20220804,18150,18100,18400,17850,22245,402239000,00,0.00,N,2,100,
20220803,18050,17900,18300,17650,24348,435530250,00,0.00,N,2,150,
20220802,17900,17850,18100,17850,22609,406343800,00,0.00,N,5,-350,
20220801,18250,18400,18500,18200,16191,296655950,00,0.00,N,5,-150,
20220729,18400,18350,18450,17950,24604,447755800,00,0.00,N,2,50,
20220728,18350,18150,18350,18050,7843,142826200,00,0.00,N,2,200,
20220727,18150,18100,18350,18000,10159,184786300,00,0.00,N,5,-100,
20220726,18250,18200,18400,17900,6972,126794800,00,0.00,N,2,50,
20220725,18200,18400,18450,18100,18553,338504750,00,0.00,N,5,-250,
20220722,18450,18150,18500,18050,36160,660681500,00,0.00,N,2,150,
20220721,18300,18550,18600,17950,15491,282567050,00,0.00,N,2,50,
20220720,18250,18400,18750,18250,18985,349075600,00,0.00,N,5,-150,
20220719,18400,18250,18450,17900,10563,192750650,00,0.00,N,2,150,
20220718,18250,18350,18400,17900,21720,393418150,00,0.00,N,2,50,
20220715,18200,17650,18250,17350,32440,576193850,00,0.00,N,2,450,
20220714,17750,17550,17850,17300,21242,372096350,00,0.00,N,2,200,
20220713,17550,17600,18150,17400,26488,468650050,00,0.00,N,5,-100,
20220712,17650,17150,17850,17150,40749,711228950,00,0.00,N,2,500,
20220711,17150,17200,17500,17050,9140,157460650,00,0.00,N,5,-200,
20220708,17350,17150,17600,17100,12752,220885800,00,0.00,N,2,250,
20220707,17100,17050,17600,16850,19708,337947850,00,0.00,N,2,50,
20220706,17050,16600,17500,16600,16030,270751800,00,0.00,N,2,250,
20220705,16800,15900,16850,15900,24539,404959050,00,0.00,N,2,800,
20220704,16000,16400,16950,15900,21006,338824400,00,0.00,N,5,-500,
20220701,16500,16650,17150,16500,17369,291426700,00,0.00,N,5,-100,
20220630,16600,17100,17300,16600,10374,174507800,00,0.00,N,5,-650,
20220629,17250,16850,17300,16750,8732,148116900,00,0.00,N,5,-50,
20220628,17300,17150,17300,16800,5705,97741400,00,0.00,N,2,150,
20220627,17150,16800,17500,16550,14827,253839350,00,0.00,N,2,350,
20220624,16800,15850,16850,15700,28401,468811950,00,0.00,N,2,950,
20220623,15850,15950,16850,15650,40386,649674500,00,0.00,N,5,-300,
20220622,16150,16750,17050,16000,30250,490354650,00,0.00,N,5,-650,
20220621,16800,16600,17100,16500,14965,250497900,00,0.00,N,5,-50,
20220620,16850,17450,17500,16650,25420,429543500,00,0.00,N,5,-600,
20220617,17450,17000,17650,17000,17921,310554050,00,0.00,N,5,-400,
20220616,17850,17900,18450,17700,22018,398230500,00,0.00,N,3,0,
20220615,17850,17350,17950,17250,30774,541737550,00,0.00,N,2,250,
20220614,17600,17500,17700,17000,56454,981502250,00,0.00,N,5,-400,
20220613,18000,18600,18850,17900,65665,1193302450,00,0.00,N,5,-1400,
20220610,19400,18750,19500,18400,61140,1160239400,00,0.00,N,2,350,
20220609,19050,18900,19200,18200,199821,3741753050,00,0.00,N,5,-150,
20220608,19200,19100,19750,18900,28642,553317550,00,0.00,N,2,100,
20220607,19100,19400,19400,19000,22646,433312850,00,0.00,N,5,-500,
20220603,19600,19750,19750,19350,22366,437339300,00,0.00,N,2,250,
20220602,19350,19650,19650,19300,18670,361931600,00,0.00,N,5,-350,
20220531,19700,19450,19700,19250,32828,643735400,00,0.00,N,3,0,
20220530,19700,19150,19700,19150,27535,536546300,00,0.00,N,2,600,
20220527,19100,19100,19550,18800,31647,604508250,00,0.00,N,3,0,
20220526,19100,19400,19900,19050,36957,719418400,00,0.00,N,5,-400,
20220525,19500,18700,19950,18650,109677,2159694950,00,0.00,N,2,800,
20220524,18700,19200,19200,18600,26566,499238450,00,0.00,N,5,-600,
20220523,19300,18950,19300,18750,21459,408712550,00,0.00,N,2,100,
20220520,19200,18300,19200,18300,16126,303140250,00,0.00,N,2,900,
20220519,18300,18550,18800,18100,27065,497546700,00,0.00,N,5,-800,
20220518,19100,18750,19350,18750,32203,611605300,00,0.00,N,2,400,
20220517,18700,18750,19050,18650,32753,615381550,00,0.00,N,5,-50,
20220516,18750,18750,19400,18650,30068,569162650,00,0.00,N,5,-50,