KissMeData/123860/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,19800,19920,20150,19680,46686,926977350,00,0.00,N,5,-350,
20250227,20150,20000,20300,19880,38097,762748170,00,0.00,N,2,160,
20250226,19990,20450,20450,19950,51186,1029646000,00,0.00,N,5,-410,
20250225,20400,20050,20500,19850,23104,465455210,00,0.00,N,2,300,
20250224,20100,20200,20250,19860,28276,565160790,00,0.00,N,5,-250,
20250221,20350,20550,20750,20100,67141,1361001200,00,0.00,N,5,-250,
20250220,20600,21050,21300,20450,50307,1043336050,00,0.00,N,5,-450,
20250219,21050,21250,21650,21050,41338,881478150,00,0.00,N,5,-150,
20250218,21200,21400,21550,21000,49501,1049802900,00,0.00,N,5,-200,
20250217,21400,21450,21800,21000,53979,1151133150,00,0.00,N,2,100,
20250214,21300,21200,21700,20800,60306,1285490500,00,0.00,N,2,550,
20250213,20750,21000,21350,20700,19752,414674850,00,0.00,N,5,-400,
20250212,21150,21000,22050,20950,50603,1086562000,00,0.00,N,2,200,
20250211,20950,21200,21400,20700,28628,605121150,00,0.00,N,5,-150,
20250210,21100,20600,21550,20500,50820,1070178250,00,0.00,N,2,350,
20250207,20750,20050,21050,19820,57196,1176759830,00,0.00,N,2,700,
20250206,20050,19990,20050,19600,17125,339891490,00,0.00,N,2,230,
20250205,19820,19820,20200,19800,15003,299176020,00,0.00,N,5,-160,
20250204,19980,19080,20300,19080,25477,508021960,00,0.00,N,2,900,
20250203,19080,19750,19750,18810,68111,1300897970,00,0.00,N,5,-700,
20250131,19780,20250,20600,19770,61338,1228166660,00,0.00,N,5,-320,
20250124,20100,20800,21050,19900,74339,1500306280,00,0.00,N,5,-550,
20250123,20650,21000,21000,20550,19704,408581900,00,0.00,N,5,-250,
20250122,20900,21050,21200,20600,35930,751460300,00,0.00,N,5,-150,
20250121,21050,20700,21050,20650,28295,589892450,00,0.00,N,2,200,
20250120,20850,21300,23400,20200,404704,8760980750,00,0.00,N,5,-150,
20250117,21000,20800,21350,20700,22721,477464750,00,0.00,N,2,200,
20250116,20800,20800,21250,20700,39327,822889350,00,0.00,N,2,150,
20250115,20650,20550,20900,20500,18542,382668700,00,0.00,N,5,-100,
20250114,20750,20700,20950,20400,24551,509203000,00,0.00,N,2,150,
20250113,20600,21250,21250,20550,22611,469545000,00,0.00,N,5,-700,
20250110,21300,21450,21600,21200,16432,351073400,00,0.00,N,5,-250,
20250109,21550,21800,21850,21300,33909,730366850,00,0.00,N,5,-250,
20250108,21800,21850,22150,21500,40559,888676100,00,0.00,N,5,-50,
20250107,21850,22100,22200,21400,65122,1418850250,00,0.00,N,5,-100,
20250106,21950,20400,21950,20350,122572,2639222300,00,0.00,N,2,1850,
20250103,20100,20400,20500,20000,41658,841961350,00,0.00,N,5,-400,
20250102,20500,20500,20800,20100,23960,491810350,00,0.00,N,5,-100,
20241230,20600,20300,20850,20300,49137,1008512200,00,0.00,N,2,100,
20241227,20500,20750,20900,20350,26199,538932050,02,0.00,N,5,-200,
20241226,20700,20800,21000,20450,18861,388382650,00,0.00,N,5,-100,
20241224,20800,20950,21350,20750,26248,551166950,00,0.00,N,5,-300,
20241223,21100,21200,21650,20850,32760,692486950,00,0.00,N,2,250,
20241220,20850,21300,22050,20650,50522,1065164250,00,0.00,N,5,-450,
20241219,21300,21400,21600,21150,27183,580663350,00,0.00,N,5,-500,
20241218,21800,21700,21800,21200,32435,693745000,00,0.00,N,2,200,
20241217,21600,21700,22000,21000,77940,1670720300,00,0.00,N,5,-100,
20241216,21700,20900,22350,20850,116447,2533806550,00,0.00,N,2,900,
20241213,20800,20750,21600,20250,61671,1291241850,00,0.00,N,2,300,
20241212,20500,19380,20700,19340,72247,1465030430,00,0.00,N,2,1140,
20241211,19360,18850,19440,18850,49992,959166550,00,0.00,N,2,420,
20241210,18940,18330,19600,18330,39534,752846580,00,0.00,N,2,610,
20241209,18330,18900,19000,18250,43324,804358470,00,0.00,N,5,-740,
20241206,19070,19600,19600,18920,36460,698185620,00,0.00,N,5,-530,
20241205,19600,19270,19890,19110,23744,464656070,00,0.00,N,2,340,
20241204,19260,19260,19610,19160,32214,623449330,00,0.00,N,5,-240,
20241203,19500,19300,19900,19050,31935,629888210,00,0.00,N,2,470,
20241202,19030,19500,19500,19010,35766,686010690,00,0.00,N,5,-470,
20241129,19500,20000,20050,19410,17320,338765210,00,0.00,N,5,-480,
20241128,19980,19510,20400,19090,55634,1083728140,00,0.00,N,2,470,
20241127,19510,20000,20000,19500,57426,1131106520,00,0.00,N,5,-430,
20241126,19940,19920,20050,19630,41920,830507990,00,0.00,N,2,20,
20241125,19920,20100,20300,19910,37049,740649100,00,0.00,N,5,-180,
20241122,20100,20300,20750,19800,48382,973503130,00,0.00,N,5,-250,
20241121,20350,19860,20550,19860,31371,636296990,00,0.00,N,2,100,
20241120,20250,20450,20600,19760,91545,1832409920,00,0.00,N,5,-350,
20241119,20600,21100,21500,20400,75743,1570727000,00,0.00,N,5,-500,
20241118,21100,21000,21600,20850,30359,642039550,00,0.00,N,2,100,
20241115,21000,21900,22450,20700,88526,1891761150,00,0.00,N,5,-1000,
20241114,22000,22150,24000,21850,286930,6593342800,00,0.00,N,5,-100,
20241113,22100,22300,22700,22100,34176,765098900,00,0.00,N,5,-400,
20241112,22500,22950,23300,22150,111798,2552441850,00,0.00,N,2,50,
20241111,22450,22900,22900,22050,41881,938289450,00,0.00,N,5,-450,
20241108,22900,21750,23000,21550,55548,1244358150,00,0.00,N,2,1150,
20241107,21750,21900,22200,21550,23366,510396200,00,0.00,N,5,-250,
20241106,22000,21900,22500,21750,44166,976533800,00,0.00,N,3,0,
20241105,22000,20900,22500,20900,131315,2900748050,00,0.00,N,2,800,
20241104,21200,19210,21350,19210,128318,2650606820,00,0.00,N,2,2010,
20241101,19190,18870,19370,18570,68347,1312394590,00,0.00,N,2,320,
20241031,18870,18200,18880,18110,32745,610303570,00,0.00,N,2,670,
20241030,18200,18030,18470,17760,30094,546106400,00,0.00,N,2,200,
20241029,18000,18030,18090,17650,38074,677809490,00,0.00,N,5,-30,
20241028,18030,18210,18400,18030,22731,411404300,00,0.00,N,5,-30,
20241025,18060,18150,18350,18050,32429,587403340,00,0.00,N,5,-240,
20241024,18300,18300,18550,18080,44281,804604840,00,0.00,N,5,-190,
20241023,18490,18600,19460,18220,36467,676768980,00,0.00,N,2,150,
20241022,18340,18890,18890,18170,45644,838115720,00,0.00,N,5,-560,
20241021,18900,18520,19120,18500,38619,729390290,00,0.00,N,2,400,
20241018,18500,18700,18850,18360,51927,961741830,00,0.00,N,5,-250,
20241017,18750,18750,18950,18650,49428,924375860,00,0.00,N,5,-20,
20241016,18770,18840,19000,18630,38763,725382480,00,0.00,N,5,-100,
20241015,18870,19110,19490,18800,87912,1664856550,00,0.00,N,5,-400,
20241014,19270,19010,19290,18780,53968,1026193000,00,0.00,N,2,170,
20241011,19100,19880,20300,19010,104077,2017189840,00,0.00,N,5,-860,
20241010,19960,20450,20450,19820,53967,1077856050,00,0.00,N,5,-240,
20241008,20200,20450,20500,20200,24107,489034050,00,0.00,N,5,-450,
20241007,20650,20500,21000,20250,46200,957176750,00,0.00,N,2,200,
20241004,20450,21100,21250,20450,36609,760021750,00,0.00,N,5,-650,
20241002,21100,21200,21850,21100,24920,533716300,00,0.00,N,5,-400,
20240930,21500,21450,22050,21150,38550,834719900,00,0.00,N,5,-50,
20240927,21550,21450,22000,21350,39384,856538850,00,0.00,N,5,-100,
20240926,21650,20650,21700,20650,83296,1786345250,00,0.00,N,2,1150,
20240925,20500,20400,20950,20350,22069,456731650,00,0.00,N,3,0,
20240924,20500,20250,20650,19990,23592,478340950,00,0.00,N,2,250,
20240923,20250,20250,20900,20000,32198,662379150,00,0.00,N,5,-200,
20240920,20450,20000,20550,19900,31265,636155750,00,0.00,N,2,740,
20240919,19710,20250,20250,19660,53221,1058237620,00,0.00,N,5,-490,
20240913,20200,20000,20450,19840,36598,737008430,00,0.00,N,2,330,
20240912,19870,19970,20300,19340,48179,962609240,00,0.00,N,2,750,
20240911,19120,18630,19150,18630,29264,556367230,00,0.00,N,2,460,
20240910,18660,19300,19300,18580,55485,1041575420,00,0.00,N,5,-480,
20240909,19140,19000,19430,18750,31987,609327020,00,0.00,N,5,-60,
20240906,19200,19880,19970,19110,70730,1368919930,00,0.00,N,5,-680,
20240905,19880,20300,20650,19650,85090,1701934220,00,0.00,N,5,-320,
20240904,20200,19610,20450,19610,68454,1373767280,00,0.00,N,5,-400,
20240903,20600,20400,21250,20300,58649,1226486750,00,0.00,N,2,250,
20240902,20350,20600,21100,20200,50203,1029404350,00,0.00,N,5,-50,
20240830,20400,20400,21100,20200,34429,706699950,00,0.00,N,3,0,
20240829,20400,20400,20600,20000,53383,1078485250,00,0.00,N,5,-400,
20240828,20800,20650,21050,20300,48618,1000985000,00,0.00,N,2,150,
20240827,20650,20700,21700,20350,41392,854034300,00,0.00,N,5,-350,
20240826,21000,21200,21700,20850,52140,1109252300,00,0.00,N,3,0,
20240823,21000,21100,21200,20750,26243,549743100,00,0.00,N,5,-400,
20240822,21400,20900,21650,20900,89843,1916700500,00,0.00,N,2,650,
20240821,20750,21400,21600,20600,96712,2028321050,00,0.00,N,5,-600,
20240820,21350,21300,21600,20900,45808,971644300,00,0.00,N,2,450,
20240819,20900,21400,21650,20600,72718,1524723750,00,0.00,N,5,-200,
20240816,21100,21100,21450,20600,82386,1726250900,00,0.00,N,2,100,
20240814,21000,20300,22900,20150,361513,7629045050,00,0.00,N,2,1500,
20240813,19500,19380,19810,19160,72009,1396388180,00,0.00,N,3,0,
20240812,19500,19500,19500,19090,47014,906785060,00,0.00,N,2,210,
20240809,19290,18550,19290,18550,55541,1051860990,00,0.00,N,2,980,
20240808,18310,18650,18780,18010,165146,3014595000,00,0.00,N,5,-640,
20240807,18950,19020,19390,18620,792191,14847378370,00,0.00,N,5,-350,
20240806,19300,17810,19600,17810,169534,3236170620,00,0.00,N,2,1540,
20240805,17760,21850,21950,17180,428608,8301777160,00,0.00,N,5,-4340,
20240802,22100,22850,22950,22100,134401,2992964850,00,0.00,N,5,-1200,
20240801,23300,24150,25000,23300,78085,1863450900,00,0.00,N,5,-900,
20240731,24200,23950,24500,23650,39002,931860800,00,0.00,N,2,200,
20240730,24000,24400,24550,23900,50830,1224143050,00,0.00,N,5,-400,
20240729,24400,24400,24900,24200,39290,959417450,00,0.00,N,3,0,
20240726,24400,24450,24850,24250,58077,1422373300,00,0.00,N,3,0,
20240725,24400,25450,25650,24400,156637,3888340850,00,0.00,N,5,-1800,
20240724,26200,26450,26600,25800,70167,1840115700,00,0.00,N,5,-400,
20240723,26600,27750,27850,26600,83209,2249175350,00,0.00,N,5,-1300,
20240722,27900,28200,28250,26800,128387,3506231650,00,0.00,N,5,-450,
20240719,28350,28250,28850,27600,237627,6747158000,00,0.00,N,2,50,
20240718,28300,26300,28450,25650,349859,9500839000,00,0.00,N,2,2200,
20240717,26100,27700,27750,25900,112148,2968456100,00,0.00,N,5,-1600,
20240716,27700,27100,27950,27100,83656,2307714550,00,0.00,N,2,300,
20240715,27400,27600,27800,26000,157596,4221418500,00,0.00,N,5,-300,
20240712,27700,28050,28050,27000,88947,2448963050,00,0.00,N,5,-500,
20240711,28200,27700,29000,27300,192639,5476544950,00,0.00,N,2,350,
20240710,27850,27800,28400,27000,103878,2885105350,00,0.00,N,2,50,
20240709,27800,28050,28550,27150,148725,4154265750,00,0.00,N,5,-150,
20240708,27950,27000,28200,26850,179188,4962047300,00,0.00,N,2,850,
20240705,27100,26200,27400,25500,217387,5827587450,00,0.00,N,2,1050,
20240704,26050,25450,26750,25150,306022,7936879600,00,0.00,N,2,1100,
20240703,24950,25350,25400,23950,229070,5638209050,00,0.00,N,5,-300,
20240702,25250,26050,26400,25000,326872,8352602600,00,0.00,N,5,-950,
20240701,26200,26650,27150,26200,188926,5016471500,00,0.00,N,5,-600,
20240628,26800,27050,27300,26550,160858,4320161350,00,0.00,N,5,-250,
20240627,27050,28150,28850,26800,355291,9855766250,00,0.00,N,5,-1450,
20240626,28500,29050,30300,28350,383802,11150693950,00,0.00,N,5,-500,
20240625,29000,29350,30750,27900,794317,23141722350,00,0.00,N,5,-1850,
20240624,30850,29500,35050,28250,3878784,121833307500,00,0.00,N,2,1950,
20240621,28900,28050,29300,27200,327855,9316370100,00,0.00,N,2,1100,
20240620,27800,26050,28450,26000,465373,12855031600,00,0.00,N,2,1750,
20240619,26050,25550,26300,25200,150681,3860676950,00,0.00,N,2,200,
20240618,25850,25950,26200,25350,71887,1851439300,00,0.00,N,5,-100,
20240617,25950,25350,26150,23500,390322,9776665000,00,0.00,N,2,550,
20240614,25400,25450,25800,24950,73098,1853534850,00,0.00,N,2,100,
20240613,25300,25100,26100,25050,212392,5434405500,00,0.00,N,2,500,
20240612,24800,23200,25450,23200,380935,9339789100,00,0.00,N,2,1600,
20240611,23200,20950,24400,20800,672996,15372370400,00,0.00,N,2,2800,
20240610,20400,20450,20800,20050,54965,1112716850,00,0.00,N,5,-100,
20240607,20500,20550,21700,20350,75517,1584335350,00,0.00,N,5,-50,
20240605,20550,20750,20750,20200,41209,843409000,00,0.00,N,3,0,
20240604,20550,20950,21150,20350,96592,1993431700,00,0.00,N,5,-400,
20240603,20950,21700,22100,20550,194700,4154472250,00,0.00,N,5,-350,
20240531,21300,20300,24000,19850,546824,11953259040,00,0.00,N,2,950,
20240530,20350,21000,25700,20300,1403123,31723792000,00,0.00,N,2,350,
20240529,20000,20100,20200,19940,18987,379881420,00,0.00,N,5,-100,
20240528,20100,20350,20350,19850,38111,762503930,00,0.00,N,5,-150,
20240527,20250,20150,20450,20000,17872,359069450,00,0.00,N,2,200,
20240524,20050,20300,20450,19900,37111,742894030,00,0.00,N,5,-300,
20240523,20350,20400,20650,20100,22567,458025950,00,0.00,N,5,-250,
20240522,20600,20300,20800,20100,30097,616073900,00,0.00,N,2,300,
20240521,20300,20750,20800,20150,15289,311656850,00,0.00,N,5,-100,
20240520,20400,20700,20750,19600,95948,1920286830,00,0.00,N,5,-350,
20240517,20750,21700,21700,20500,61466,1283400900,00,0.00,N,5,-1050,
20240516,21800,21800,22300,21650,46863,1030757250,00,0.00,N,2,200,
20240514,21600,21100,21700,21100,33167,710693950,00,0.00,N,2,450,
20240513,21150,20950,21250,20650,26261,548512050,00,0.00,N,2,350,
20240510,20800,20800,21000,20600,24579,510599000,00,0.00,N,2,50,
20240509,20750,21350,21450,20700,68982,1441373800,00,0.00,N,5,-650,
20240508,21400,21650,21900,21250,25511,546075350,00,0.00,N,5,-400,
20240507,21800,21700,22150,21300,39095,843353450,00,0.00,N,2,350,
20240503,21450,21450,21650,21150,25486,544456800,00,0.00,N,3,0,
20240502,21450,21600,21600,21000,27582,584526250,00,0.00,N,3,0,
20240430,21450,21700,22000,21400,20687,448255200,00,0.00,N,5,-150,
20240429,21600,21950,22350,21300,29401,637538450,00,0.00,N,5,-150,
20240426,21750,21550,21950,21150,35333,765262900,00,0.00,N,2,350,
20240425,21400,20700,21500,20650,26897,569893050,00,0.00,N,2,700,
20240424,20700,20800,21100,20600,34264,711128950,00,0.00,N,2,150,
20240423,20550,20550,20850,20550,17517,361432050,00,0.00,N,5,-50,
20240422,20600,21050,21050,20500,80441,1664626500,00,0.00,N,5,-700,
20240419,21300,22150,22150,21250,52976,1139528750,00,0.00,N,5,-900,
20240418,22200,22100,22250,21650,210387,4658475100,00,0.00,N,3,0,
20240417,22200,22150,22400,22000,16181,359073050,00,0.00,N,5,-50,
20240416,22250,22750,22900,21850,48695,1083806950,00,0.00,N,5,-600,
20240415,22850,22600,23050,22350,20829,473000600,00,0.00,N,2,150,
20240412,22700,23200,23450,22550,36379,831009650,00,0.00,N,5,-400,
20240411,23100,22700,23600,22550,45361,1047363250,00,0.00,N,2,150,
20240409,22950,22700,23050,22100,49263,1107897900,00,0.00,N,2,250,
20240408,22700,22700,23600,22550,99085,2279135650,00,0.00,N,2,700,
20240405,22000,22350,22700,21700,61875,1356814250,00,0.00,N,5,-550,
20240404,22550,23400,23550,22250,125235,2838457900,00,0.00,N,5,-900,
20240403,23450,23550,23600,23150,48300,1125402050,00,0.00,N,5,-150,
20240402,23600,24050,24500,23200,165920,3913394550,00,0.00,N,5,-950,
20240401,24550,24750,25050,24400,70203,1732389900,00,0.00,N,2,200,
20240329,24350,26500,26550,23600,423397,10382849200,00,0.00,N,5,-2250,
20240328,26600,27300,28000,26300,643231,17467901950,00,0.00,N,2,1400,
20240327,25200,26350,26900,24800,161306,4095101600,00,0.00,N,5,-1050,
20240326,26250,26000,26700,25600,85811,2242287500,00,0.00,N,2,250,
20240325,26000,26200,26400,25750,45347,1177161650,00,0.00,N,2,500,
20240322,25500,27550,27550,25100,127539,3301796600,00,0.00,N,5,-1450,
20240321,26950,26950,27750,26650,97757,2657894200,00,0.00,N,2,100,
20240320,26850,26950,27000,26100,70929,1877523000,00,0.00,N,5,-100,
20240319,26950,27700,27700,26800,73034,1981263800,00,0.00,N,5,-750,
20240318,27700,27350,27800,26550,123394,3361913650,00,0.00,N,2,400,
20240315,27300,25550,27950,25450,256594,6918280200,00,0.00,N,2,1650,
20240314,25650,26250,26400,25100,76527,1955710300,00,0.00,N,5,-700,
20240313,26350,25400,27150,24900,137868,3638828000,00,0.00,N,2,1150,
20240312,25200,24900,25250,24400,51363,1277147900,00,0.00,N,2,150,
20240311,25050,25100,25950,24800,69429,1744865450,00,0.00,N,3,0,
20240308,25050,26100,26300,24900,57065,1448360050,00,0.00,N,5,-400,
20240307,25450,26800,26800,25450,64350,1661676500,00,0.00,N,5,-1250,
20240306,26700,26300,26800,26000,63827,1688549850,00,0.00,N,2,400,
20240305,26300,25550,26600,25200,76885,2005964550,00,0.00,N,2,600,
20240304,25700,25900,25900,25500,34613,887220500,00,0.00,N,5,-100,
20240229,25800,25150,25850,24350,62684,1569802500,00,0.00,N,2,650,
20240228,25150,25200,25700,25000,75060,1902249100,00,0.00,N,5,-100,
20240227,25250,25450,26000,25000,76506,1937338550,00,0.00,N,5,-550,
20240226,25800,26650,26650,25500,56426,1462715050,00,0.00,N,5,-750,
20240223,26550,26200,26900,26000,176679,4680358550,00,0.00,N,2,450,
20240222,26100,26550,26850,25550,73198,1909247050,00,0.00,N,2,150,
20240221,25950,25650,26200,25050,82535,2124879550,00,0.00,N,2,300,
20240220,25650,25650,26500,25400,57530,1486406350,00,0.00,N,5,-400,
20240219,26050,28000,28250,25650,318756,8638672150,00,0.00,N,5,-1900,
20240216,27950,27050,28250,26500,328544,9100637850,00,0.00,N,2,1250,
20240215,26700,25200,26800,24800,179208,4663184450,00,0.00,N,2,1500,
20240214,25200,24250,25350,24050,53982,1345702000,00,0.00,N,2,850,
20240213,24350,24000,24700,24000,19037,462484250,00,0.00,N,2,350,
20240208,24000,24500,24550,24000,39431,957440100,00,0.00,N,5,-650,
20240207,24650,25500,25500,24050,77491,1902739300,00,0.00,N,5,-700,
20240206,25350,25350,25950,25250,38331,984095200,00,0.00,N,3,0,
20240205,25350,25250,25600,24900,35585,896491250,00,0.00,N,2,200,
20240202,25150,25750,26000,24750,71458,1810277050,00,0.00,N,5,-600,
20240201,25750,25800,25950,25300,48569,1240481900,00,0.00,N,5,-50,
20240131,25800,26450,26450,25300,86425,2216011000,00,0.00,N,5,-650,
20240130,26450,26400,26650,25700,97232,2539326250,00,0.00,N,3,0,
20240129,26450,27600,27650,26450,79576,2137582200,00,0.00,N,5,-1350,
20240126,27800,28050,28150,27150,161471,4461494850,00,0.00,N,5,-400,
20240125,28200,26500,28300,26000,269153,7407778950,00,0.00,N,2,1700,
20240124,26500,26450,26500,25600,107862,2810711450,00,0.00,N,2,200,
20240123,26300,25300,26500,24950,181379,4713292450,00,0.00,N,2,1100,
20240122,25200,24700,25600,24650,117145,2939466400,00,0.00,N,2,600,
20240119,24600,24600,25150,24600,48058,1194743350,00,0.00,N,5,-100,
20240118,24700,24100,25050,24100,55727,1370460750,00,0.00,N,2,350,
20240117,24350,25000,25300,24100,76424,1872448500,00,0.00,N,5,-650,
20240116,25000,25750,26000,24750,108402,2748078900,00,0.00,N,5,-550,
20240115,25550,25000,25800,24700,182793,4636055350,00,0.00,N,2,850,
20240112,24700,24900,24900,24400,59570,1466363050,00,0.00,N,5,-250,
20240111,24950,24850,25150,24250,71662,1773784050,00,0.00,N,2,100,
20240110,24850,25000,25300,24050,68076,1684289900,00,0.00,N,5,-100,
20240109,24950,25350,25400,24450,77928,1929725500,00,0.00,N,5,-50,
20240108,25000,24600,25900,24400,218472,5485894850,00,0.00,N,2,500,
20240105,24500,23800,25250,23800,233362,5727428450,00,0.00,N,2,800,
20240104,23700,23000,24300,22950,110119,2600074900,00,0.00,N,2,600,
20240103,23100,22700,23250,22600,52466,1199654450,00,0.00,N,2,100,
20240102,23000,21450,23700,21450,161391,3688354750,00,0.00,N,2,1550,
20231228,21450,21700,21700,21050,47414,1013020050,00,0.00,N,5,-50,
20231227,21500,21100,21800,20900,31534,671559000,02,0.00,N,2,500,
20231226,21000,21300,21300,20750,25209,528344500,00,0.00,N,5,-200,
20231222,21200,20800,21700,20800,35226,749844800,00,0.00,N,2,300,
20231221,20900,20700,21350,20700,48044,1010663550,00,0.00,N,5,-50,
20231220,20950,21150,21250,20750,16678,349284550,00,0.00,N,5,-100,
20231219,21050,20850,21500,20850,20916,445443750,00,0.00,N,2,200,
20231218,20850,20450,21200,20300,26707,553811650,00,0.00,N,2,400,
20231215,20450,20600,20600,20350,19679,402501200,00,0.00,N,5,-100,
20231214,20550,20800,21050,20500,18183,375338550,00,0.00,N,5,-150,
20231213,20700,21100,21200,20700,30711,645057900,00,0.00,N,5,-350,
20231212,21050,20500,21500,20500,29512,620762900,00,0.00,N,2,350,
20231211,20700,20700,20950,20550,14455,298662500,00,0.00,N,5,-150,
20231208,20850,21000,21000,20400,34235,706593750,00,0.00,N,5,-150,
20231207,21000,21150,21200,20600,21303,443284800,00,0.00,N,5,-200,
20231206,21200,20850,21550,20700,40197,855073200,00,0.00,N,2,500,
20231205,20700,20800,21200,20550,36974,769070100,00,0.00,N,5,-400,
20231204,21100,21250,21550,20800,34164,724887300,00,0.00,N,3,0,
20231201,21100,21250,21600,20900,27299,578644600,00,0.00,N,5,-200,
20231130,21300,21000,21450,20600,23101,485492300,00,0.00,N,2,300,
20231129,21000,22250,22250,21000,71685,1524427450,00,0.00,N,5,-1100,
20231128,22100,22450,22450,21750,42277,929050900,00,0.00,N,5,-350,
20231127,22450,21950,23400,21850,157659,3583559100,00,0.00,N,2,500,
20231124,21950,22050,22400,21800,13912,306927000,00,0.00,N,5,-150,
20231123,22100,22350,23000,22000,41365,925222600,00,0.00,N,5,-200,
20231122,22300,22450,22500,22100,21410,476711400,00,0.00,N,5,-100,
20231121,22400,23000,23050,22250,34092,768564850,00,0.00,N,5,-350,
20231120,22750,23300,23300,22600,42604,975693550,00,0.00,N,5,-200,
20231117,22950,23100,23200,22700,33330,763847700,00,0.00,N,3,0,
20231116,22950,22150,23100,21950,109682,2499173100,00,0.00,N,2,1100,
20231115,21850,22200,22200,21800,17911,393470800,00,0.00,N,5,-250,
20231114,22100,21550,22250,21550,30436,669248500,00,0.00,N,2,550,
20231113,21550,20600,22000,20600,43673,941958150,00,0.00,N,2,850,
20231110,20700,20850,21100,20400,60640,1252918250,00,0.00,N,5,-750,
20231109,21450,21850,22150,21200,44695,961909300,00,0.00,N,5,-450,
20231108,21900,21750,22100,21050,42858,923284150,00,0.00,N,3,0,
20231107,21900,22950,22950,21000,130171,2815031700,00,0.00,N,5,-750,
20231106,22650,26450,26550,22050,301235,7006401800,00,0.00,N,5,-2400,
20231103,25050,23900,25200,23700,245811,6010779300,00,0.00,N,2,1450,
20231102,23600,23950,23950,23400,39405,929729000,00,0.00,N,2,100,
20231101,23500,24250,24250,23350,29169,692040250,00,0.00,N,5,-500,
20231031,24000,23750,24300,23600,58496,1400802850,00,0.00,N,2,250,
20231030,23750,23000,23950,22850,63432,1489261900,00,0.00,N,2,900,
20231027,22850,22350,23050,21900,36538,829811700,00,0.00,N,2,500,
20231026,22350,21600,22450,21250,44927,981186450,00,0.00,N,2,750,
20231025,21600,22050,22550,21600,23717,521693700,00,0.00,N,5,-50,
20231024,21650,21900,22250,21500,19582,426613100,00,0.00,N,5,-400,
20231023,22050,23650,23850,22000,38042,861612600,00,0.00,N,5,-800,
20231020,22850,22650,23200,21700,55369,1237748200,00,0.00,N,2,900,
20231019,21950,21400,22450,21400,26951,586871500,00,0.00,N,5,-50,
20231018,22000,23900,24150,20550,195103,4285310050,00,0.00,N,5,-1850,
20231017,23850,23900,24100,23700,13354,318667150,00,0.00,N,5,-50,
20231016,23900,23950,24400,23650,19169,459437400,00,0.00,N,5,-50,
20231013,23950,24150,24150,23550,19963,475878350,00,0.00,N,5,-100,
20231012,24050,23950,24550,23800,16364,394860900,00,0.00,N,2,250,
20231011,23800,23050,24000,22900,26285,621569600,00,0.00,N,2,650,
20231010,23150,22700,23500,22500,29725,687363100,00,0.00,N,2,450,
20231006,22700,22450,22750,22400,13108,295479800,00,0.00,N,2,300,
20231005,22400,22750,22750,22350,23009,516745650,00,0.00,N,5,-250,
20231004,22650,22550,22950,22500,12182,275640100,00,0.00,N,2,100,
20230927,22550,22500,22700,22450,5182,116803250,00,0.00,N,2,50,
20230926,22500,22900,22900,22450,12763,288832400,00,0.00,N,5,-100,
20230925,22600,22650,23000,22450,13828,312478500,00,0.00,N,5,-150,
20230922,22750,22350,23500,22100,44901,1018134650,00,0.00,N,2,400,
20230921,22350,22700,22900,22050,39419,878298450,00,0.00,N,5,-350,
20230920,22700,22850,22900,22500,18810,425522250,00,0.00,N,5,-200,
20230919,22900,22600,22900,22600,12588,286236550,00,0.00,N,2,100,
20230918,22800,22800,22900,22400,54874,1236319900,00,0.00,N,5,-150,
20230915,22950,23600,23600,22750,53523,1225631450,00,0.00,N,5,-800,
20230914,23750,23000,24350,22800,36686,872157000,00,0.00,N,2,950,
20230913,22800,22950,23000,22550,29309,664527450,00,0.00,N,5,-150,
20230912,22950,23200,23250,22800,24215,555316950,00,0.00,N,3,0,
20230911,22950,23000,23000,22350,38120,861249250,00,0.00,N,2,100,
20230908,22850,23350,23350,22700,43208,985987650,00,0.00,N,5,-500,
20230907,23350,23200,23350,22650,27807,638922650,00,0.00,N,2,200,
20230906,23150,23650,23650,23000,28119,652754150,00,0.00,N,5,-350,
20230905,23500,24000,24100,23300,28308,666495700,00,0.00,N,5,-500,
20230904,24000,23950,24200,23700,13499,321997700,00,0.00,N,3,0,
20230901,24000,24000,24100,23150,41825,994347650,00,0.00,N,3,0,
20230831,24000,24300,24550,23800,40551,979496700,00,0.00,N,5,-300,
20230830,24300,24500,24650,24200,19635,477490600,00,0.00,N,5,-300,
20230829,24600,24800,24900,24250,22920,561430400,00,0.00,N,5,-150,
20230828,24750,24700,24900,24400,51571,1271980400,00,0.00,N,2,250,
20230825,24500,24350,24650,24000,35643,863602250,00,0.00,N,5,-150,
20230824,24650,24400,24950,24350,33748,830209000,00,0.00,N,2,250,
20230823,24400,24250,24700,24050,39319,959570200,00,0.00,N,2,150,
20230822,24250,24550,24950,24200,30596,747843100,00,0.00,N,5,-300,
20230821,24550,24150,24800,23850,52722,1288120500,00,0.00,N,2,700,
20230818,23850,23350,24350,23300,29007,691325400,00,0.00,N,2,200,
20230817,23650,23600,23800,23350,18998,447262800,00,0.00,N,5,-150,
20230816,23800,24350,24400,23600,20957,500189950,00,0.00,N,5,-600,
20230814,24400,23850,24500,23400,29051,697592250,00,0.00,N,2,550,
20230811,23850,23900,24100,23700,14232,339473350,00,0.00,N,5,-100,
20230810,23950,24150,24300,23800,19252,462502300,00,0.00,N,5,-350,
20230809,24300,24300,24750,24200,22901,558801750,00,0.00,N,5,-200,
20230808,24500,23900,24950,23800,67639,1666515550,00,0.00,N,2,400,
20230807,24100,23150,24350,23000,54160,1274567000,00,0.00,N,2,700,
20230804,23400,23600,23600,22700,36395,836578850,00,0.00,N,2,150,
20230803,23250,22800,23500,22700,27340,633729000,00,0.00,N,2,450,
20230802,22800,22850,23050,22350,20450,463131900,00,0.00,N,5,-200,
20230801,23000,22750,23000,22550,14360,326432650,00,0.00,N,2,200,
20230731,22800,23000,23100,22300,27170,612816350,00,0.00,N,2,50,
20230728,22750,23200,23400,22550,24256,554651950,00,0.00,N,5,-150,
20230727,22900,23800,24200,22500,73786,1707780000,00,0.00,N,5,-1800,
20230726,24700,23750,24700,21450,107198,2505289600,00,0.00,N,2,850,
20230725,23850,24600,25150,23650,43024,1037578850,00,0.00,N,5,-750,
20230724,24600,24450,24600,23550,45177,1088269150,00,0.00,N,2,150,
20230721,24450,24500,24900,24000,42207,1028867700,00,0.00,N,5,-350,
20230720,24800,25400,25450,24350,60125,1491692650,00,0.00,N,5,-450,
20230719,25250,24200,25600,24200,109552,2740214800,00,0.00,N,2,900,
20230718,24350,24300,24750,23950,93522,2278578800,00,0.00,N,2,150,
20230717,24200,24000,24350,23550,48210,1156901450,00,0.00,N,2,350,
20230714,23850,23900,24350,23650,62911,1507977500,00,0.00,N,3,0,
20230713,23850,23500,23900,22700,98147,2305585850,00,0.00,N,2,550,
20230712,23300,21750,23500,21700,129095,2943471850,00,0.00,N,2,1800,
20230711,21500,20550,21650,20550,42284,888721100,00,0.00,N,2,1050,
20230710,20450,20200,20850,20000,18645,382043900,00,0.00,N,2,50,
20230707,20400,20000,20750,20000,72190,1457528850,00,0.00,N,2,350,
20230706,20050,20600,20700,19950,18239,367686330,00,0.00,N,5,-250,
20230705,20300,20900,21050,20200,27819,568861950,00,0.00,N,5,-600,
20230704,20900,21500,21500,20700,21321,446809050,00,0.00,N,5,-300,
20230703,21200,20700,21600,20700,39965,852198300,00,0.00,N,2,550,
20230630,20650,20800,20800,20400,12833,264559450,00,0.00,N,2,100,
20230629,20550,21300,21300,20500,18721,387266250,00,0.00,N,5,-550,
20230628,21100,21150,21300,20850,11317,238383500,00,0.00,N,2,50,
20230627,21050,21400,21450,20800,31078,653861950,00,0.00,N,5,-450,
20230626,21500,21700,21900,21100,28946,622222050,00,0.00,N,3,0,
20230623,21500,20500,22050,20500,56534,1213486650,00,0.00,N,2,600,
20230622,20900,20600,21200,20450,21833,454428900,00,0.00,N,2,300,
20230621,20600,21050,21050,20500,12643,262204750,00,0.00,N,5,-200,
20230620,20800,20750,20850,20300,12279,252819700,00,0.00,N,3,0,
20230619,20800,20800,20950,20450,10794,222576800,00,0.00,N,3,0,
20230616,20800,21200,21350,20750,24035,502883450,00,0.00,N,5,-400,
20230615,21200,20700,21250,20150,31318,647528750,00,0.00,N,2,500,
20230614,20700,21000,21300,19200,130887,2674687500,00,0.00,N,5,-600,
20230613,21300,21850,22050,21150,42682,918433100,00,0.00,N,5,-700,
20230612,22000,21400,22300,21400,33197,727103050,00,0.00,N,2,750,
20230609,21250,22000,22000,21200,28022,601245100,00,0.00,N,5,-500,
20230608,21750,22750,22750,21300,44094,964804950,00,0.00,N,5,-750,
20230607,22500,22900,23150,22350,47640,1085497950,00,0.00,N,5,-300,
20230605,22800,21450,23450,21250,109116,2456099750,00,0.00,N,2,1300,
20230602,21500,20100,21700,20050,57298,1205526850,00,0.00,N,2,1400,
20230601,20100,19980,20250,19940,16048,321780810,00,0.00,N,2,120,
20230531,19980,20400,20600,19840,51256,1033332690,00,0.00,N,5,-320,
20230530,20300,20400,20600,20000,32286,657708700,00,0.00,N,2,150,
20230526,20150,19860,20150,19750,21709,433857140,00,0.00,N,2,290,
20230525,19860,20100,20300,19740,27557,548690810,00,0.00,N,5,-240,
20230524,20100,19860,20450,19800,39492,798848610,00,0.00,N,2,50,
20230523,20050,19400,20050,19350,44944,888304490,00,0.00,N,2,650,
20230522,19400,19150,19410,18950,32457,623132930,00,0.00,N,2,220,
20230519,19180,18730,19610,18570,77349,1486913960,00,0.00,N,2,450,
20230518,18730,18400,19150,18350,46478,871651260,00,0.00,N,2,330,
20230517,18400,18210,21200,18030,401641,7898428850,00,0.00,N,2,220,
20230516,18180,18260,18400,17950,15839,285530590,00,0.00,N,2,130,
20230515,18050,18010,18140,17900,20306,365225890,00,0.00,N,5,-120,
20230512,18170,18070,18180,17880,16070,289355230,00,0.00,N,2,80,
20230511,18090,18170,18200,18010,9492,171967690,00,0.00,N,2,90,
20230510,18000,17860,18120,17750,14161,252708480,00,0.00,N,2,140,
20230509,17860,18240,18240,17730,21244,378831800,00,0.00,N,5,-210,
20230508,18070,17920,18170,17920,10502,189441010,00,0.00,N,2,10,
20230504,18060,18340,18490,17900,26932,484732780,00,0.00,N,5,-360,
20230503,18420,18140,18740,18140,24425,449947660,00,0.00,N,2,100,
20230502,18320,18370,18460,18090,20846,379976100,00,0.00,N,5,-50,
20230428,18370,18440,18540,18000,36863,673965420,00,0.00,N,2,270,
20230427,18100,18000,18260,17940,16353,294938480,00,0.00,N,5,-70,
20230426,18170,18200,18450,17970,23410,425181200,00,0.00,N,5,-30,
20230425,18200,18030,18330,17700,38077,684244500,00,0.00,N,5,-130,
20230424,18330,18040,18650,18020,34940,640213120,00,0.00,N,2,290,
20230421,18040,17900,18400,17820,39852,718387160,00,0.00,N,2,40,
20230420,18000,17860,18130,17770,20936,375044840,00,0.00,N,2,140,
20230419,17860,18000,18000,17650,31261,556871120,00,0.00,N,5,-140,
20230418,18000,18480,18480,17300,45013,798593400,00,0.00,N,2,30,
20230417,17970,18000,18190,17650,142744,2547471490,00,0.00,N,5,-30,
20230414,18000,17340,18180,17340,60545,1080705300,00,0.00,N,2,700,
20230413,17300,18050,18100,17220,69227,1208838990,00,0.00,N,5,-990,
20230412,18290,18630,18670,18130,53782,984609700,00,0.00,N,5,-380,
20230411,18670,18620,19000,18210,88508,1642479570,00,0.00,N,2,70,
20230410,18600,19300,19300,17830,149189,2772445540,00,0.00,N,2,170,
20230407,18430,16690,18430,16650,182416,3250762380,00,0.00,N,2,1830,
20230406,16600,16600,16690,16140,47198,771572760,00,0.00,N,3,0,
20230405,16600,15890,16800,15890,82616,1357863540,00,0.00,N,2,710,
20230404,15890,15480,15920,15330,56915,893133240,00,0.00,N,2,390,
20230403,15500,15500,15660,15140,161660,2456241900,00,0.00,N,2,200,
20230331,15300,15980,15980,15000,55786,851767350,00,0.00,N,5,-250,
20230330,15550,15340,16020,15330,65450,1025847340,00,0.00,N,2,230,
20230329,15320,15190,15350,14980,49420,746310530,00,0.00,N,2,210,
20230328,15110,14990,15110,14890,51051,765925310,00,0.00,N,2,80,
20230327,15030,15440,15440,14950,62615,945118300,00,0.00,N,5,-410,
20230324,15440,16300,16790,15260,164617,2609798280,00,0.00,N,5,-790,
20230323,16230,15260,16590,15180,355029,5736160280,00,0.00,N,2,980,
20230322,15250,14960,15250,14810,52442,790387290,00,0.00,N,2,300,
20230321,14950,15000,15300,14790,26251,390466780,00,0.00,N,5,-40,
20230320,14990,14900,15070,14610,40261,598241550,00,0.00,N,2,90,
20230317,14900,15040,15200,14800,54471,813979470,00,0.00,N,5,-220,
20230316,15120,15170,15300,15010,35553,537123920,00,0.00,N,5,-160,
20230315,15280,14750,15750,14710,79488,1220863940,00,0.00,N,2,580,
20230314,14700,14600,14700,14250,72001,1038501350,00,0.00,N,5,-50,
20230313,14750,14900,14970,14380,74312,1083219080,00,0.00,N,5,-250,
20230310,15000,15090,15090,14800,31578,473214840,00,0.00,N,5,-70,
20230309,15070,15100,15400,15010,59568,899663420,00,0.00,N,5,-30,
20230308,15100,15050,15150,15030,60152,907419930,00,0.00,N,3,0,
20230307,15100,15280,15280,15010,42077,634997880,00,0.00,N,5,-180,
20230306,15280,15180,15290,15000,36067,545139700,00,0.00,N,2,100,
20230303,15180,15640,15640,15070,60848,922673760,00,0.00,N,5,-240,
20230302,15420,15310,15590,15180,57213,882234820,00,0.00,N,2,100,
20230228,15320,15300,15700,15270,58347,903497110,00,0.00,N,2,50,
20230227,15270,14940,15340,14750,79883,1207053570,00,0.00,N,2,330,
20230224,14940,15190,15190,14730,42260,627658360,00,0.00,N,5,-20,
20230223,14960,15110,15190,14750,44406,661740670,00,0.00,N,5,-40,
20230222,15000,15390,15390,14930,89836,1354479710,00,0.00,N,5,-250,
20230221,15250,15280,15430,15090,74938,1146056910,00,0.00,N,2,120,
20230220,15130,14830,15270,14820,91597,1387619320,00,0.00,N,2,320,
20230217,14810,14880,14930,14550,56736,838509010,00,0.00,N,5,-60,
20230216,14870,14660,15100,14660,54171,803685070,00,0.00,N,2,210,
20230215,14660,14840,14840,14570,54416,798122550,00,0.00,N,5,-10,
20230214,14670,14500,14840,14500,38649,567602220,00,0.00,N,2,90,
20230213,14580,14450,14860,14400,55666,810960550,00,0.00,N,5,-70,
20230210,14650,15030,15030,14620,78650,1160153830,00,0.00,N,5,-380,
20230209,15030,15200,15380,15010,79204,1195736550,00,0.00,N,5,-320,
20230208,15350,15440,15450,15260,69320,1063167810,00,0.00,N,2,10,
20230207,15340,15000,15500,15000,122907,1882257170,00,0.00,N,2,150,
20230206,15190,15210,15330,14950,132894,2010956030,00,0.00,N,2,100,
20230203,15090,15130,15230,14710,164925,2467830440,00,0.00,N,2,40,
20230202,15050,14450,15160,14410,231970,3449599100,00,0.00,N,2,610,
20230201,14440,14490,14640,14370,168293,2440763510,00,0.00,N,2,50,
20230131,14390,14950,14950,14260,314127,4544132220,00,0.00,N,5,-630,
20230130,15020,15460,15520,14950,313208,4735986200,00,0.00,N,5,-370,
20230127,15390,14750,16950,13730,2895705,43807700890,00,0.00,N,5,-4210,
20230126,19600,18980,19890,18800,85204,1651667900,00,0.00,N,2,630,
20230125,18970,18750,19000,18500,43685,818948800,00,0.00,N,2,520,
20230120,18450,19100,19100,18400,40559,753649400,00,0.00,N,5,-550,
20230119,19000,19100,19300,18700,66250,1252392650,00,0.00,N,3,0,
20230118,19000,18000,19500,18000,254323,4753681050,00,0.00,N,2,1500,
20230117,17500,18150,18250,16800,105218,1852021600,00,0.00,N,5,-600,
20230116,18100,18500,18550,17950,166771,3055685800,00,0.00,N,5,-400,
20230113,18500,18850,18950,18400,86032,1597224700,00,0.00,N,5,-400,
20230112,18900,19050,19150,18600,54340,1023554250,00,0.00,N,5,-150,
20230111,19050,19100,19400,18850,66361,1269049650,00,0.00,N,2,50,
20230110,19000,20300,20300,18750,195033,3768757050,00,0.00,N,5,-1250,
20230109,20250,20700,21250,20100,182793,3760175300,00,0.00,N,5,-2000,
20230106,22250,22400,22600,21850,84127,1749588950,00,0.00,N,5,-100,
20230105,22350,22550,22550,22200,19380,431119150,00,0.00,N,3,0,
20230104,22350,22300,22550,22200,25024,557404700,00,0.00,N,5,-200,
20230103,22550,22450,22850,22100,50394,1121894550,00,0.00,N,2,200,
20230102,22350,23100,23350,21000,182115,4048615050,00,0.00,N,5,-1850,
20221229,24200,24100,24500,23950,84771,2055086950,00,0.00,N,2,100,
20221228,24100,23650,24400,23600,204518,4920705150,02,0.00,N,2,800,
20221227,23300,22900,23900,22900,119076,2770997450,00,0.00,N,2,400,
20221226,22900,23000,23600,22800,185455,4268762050,00,0.00,N,5,-550,
20221223,23450,24000,24000,23150,50991,1198976750,00,0.00,N,5,-550,
20221222,24000,24100,24100,23800,7673,183434400,00,0.00,N,2,150,
20221221,23850,24150,24400,23850,16386,393727400,00,0.00,N,5,-250,
20221220,24100,24400,24400,24000,9725,234520400,00,0.00,N,5,-50,
20221219,24150,24000,24500,23900,17019,411035250,00,0.00,N,3,0,
20221216,24150,24150,24400,23850,20790,500059500,00,0.00,N,5,-100,
20221215,24250,23400,24500,23100,35976,856185550,00,0.00,N,2,800,
20221214,23450,23400,23700,23150,13214,308315850,00,0.00,N,5,-100,
20221213,23550,23700,23700,23250,8478,198407350,00,0.00,N,2,100,
20221212,23450,23550,23800,23300,12757,298858450,00,0.00,N,5,-150,
20221209,23600,23600,23700,23350,5432,127779450,00,0.00,N,2,100,
20221208,23500,23800,23800,23350,6284,148061350,00,0.00,N,5,-250,
20221207,23750,24000,24150,23400,6985,164754200,00,0.00,N,5,-100,
20221206,23850,23550,24400,23200,26290,628447900,00,0.00,N,2,300,
20221205,23550,22950,23600,22900,27859,645431700,00,0.00,N,2,600,
20221202,22950,22900,23150,22750,20122,459868050,00,0.00,N,5,-100,
20221201,23050,23200,23300,22900,12730,293222250,00,0.00,N,5,-100,
20221130,23150,22750,23250,22700,14058,323039950,00,0.00,N,2,400,
20221129,22750,22800,23000,22650,11971,272338900,00,0.00,N,5,-50,
20221128,22800,23200,23200,22600,19582,446581600,00,0.00,N,5,-400,
20221125,23200,23450,23450,22800,27283,626113800,00,0.00,N,5,-200,
20221124,23400,23350,23800,22900,25190,581006400,00,0.00,N,2,50,
20221123,23350,23650,23800,23150,14394,336029850,00,0.00,N,5,-250,
20221122,23600,23700,23900,22900,32523,754225350,00,0.00,N,5,-150,
20221121,23750,23800,24250,23700,10267,243983550,00,0.00,N,5,-50,
20221118,23800,24350,24350,23750,24897,595544950,00,0.00,N,5,-500,
20221117,24300,24400,24400,24100,9456,228520700,00,0.00,N,2,100,
20221116,24200,24150,24550,24150,9100,221020950,00,0.00,N,5,-50,
20221115,24250,24350,24500,24150,8895,215794400,00,0.00,N,2,50,
20221114,24200,24250,24600,23900,24281,588221300,00,0.00,N,2,100,
20221111,24100,24600,24650,24100,18571,450841650,00,0.00,N,5,-300,
20221110,24400,24250,24450,24050,9737,236368000,00,0.00,N,2,100,
20221109,24300,24250,24400,24000,15411,373160100,00,0.00,N,3,0,
20221108,24300,24600,24600,24000,22517,543695700,00,0.00,N,5,-150,
20221107,24450,24600,24600,24200,11490,279780950,00,0.00,N,5,-50,
20221104,24500,25100,25100,24300,13693,335632000,00,0.00,N,5,-250,
20221103,24750,24950,25650,24550,30071,751004000,00,0.00,N,2,100,
20221102,24650,24800,24950,24550,10316,255574100,00,0.00,N,5,-300,
20221101,24950,24950,25250,24450,21256,524935550,00,0.00,N,3,0,
20221031,24950,23900,25050,23700,42772,1049819250,00,0.00,N,2,1000,
20221028,23950,23900,23950,23650,6503,154909200,00,0.00,N,2,50,
20221027,23900,23900,24300,23400,15303,363976100,00,0.00,N,2,300,
20221026,23600,24000,24000,23600,7247,172042400,00,0.00,N,5,-350,
20221025,23950,23700,23950,23450,8879,209617000,00,0.00,N,2,250,
20221024,23700,23650,24000,23650,8227,195285650,00,0.00,N,2,50,
20221021,23650,23950,23950,23450,6996,165201950,00,0.00,N,5,-300,
20221020,23950,24250,24250,23350,16593,390429450,00,0.00,N,3,0,
20221019,23950,24200,24400,23900,9249,222833400,00,0.00,N,5,-250,
20221018,24200,23850,24550,23850,20267,488990750,00,0.00,N,2,350,
20221017,23850,24000,24050,23000,68205,1623850700,00,0.00,N,5,-300,
20221014,24150,24500,24500,23850,12457,300512000,00,0.00,N,5,-100,
20221013,24250,24900,24900,24100,16516,401256150,00,0.00,N,5,-550,
20221012,24800,24750,24850,24450,12226,300422400,00,0.00,N,5,-50,
20221011,24850,25200,25200,24400,26229,644587900,00,0.00,N,5,-350,
20221007,25200,25150,25400,25000,16372,412502700,00,0.00,N,5,-50,
20221006,25250,25250,25500,24850,20638,521751800,00,0.00,N,2,150,
20221005,25100,24600,25200,24450,17105,424856300,00,0.00,N,2,500,
20221004,24600,24600,24800,24000,23733,578880450,00,0.00,N,2,300,
20220930,24300,24350,24900,23850,18688,453313750,00,0.00,N,5,-300,
20220929,24600,24850,25250,24150,40053,982142050,00,0.00,N,5,-200,
20220928,24800,25900,26400,24300,81204,2073217600,00,0.00,N,5,-600,
20220927,25400,24350,25450,24300,33797,840935350,00,0.00,N,2,1050,
20220926,24350,24800,25200,24200,58128,1429453950,00,0.00,N,5,-600,
20220923,24950,25350,25600,24800,36641,917954750,00,0.00,N,5,-750,
20220922,25700,24900,26200,24850,41610,1047239550,00,0.00,N,2,450,
20220921,25250,25300,25600,25000,13518,340651350,00,0.00,N,5,-50,
20220920,25300,25300,25700,25200,10498,266319650,00,0.00,N,3,0,
20220919,25300,26400,26400,25000,56039,1443038950,00,0.00,N,5,-650,
20220916,25950,25900,26500,25750,32792,856965350,00,0.00,N,5,-50,
20220915,26000,26100,26350,25550,46524,1206054450,00,0.00,N,5,-100,
20220914,26100,25100,26200,24800,55216,1417672400,00,0.00,N,2,700,
20220913,25400,24500,25400,24350,80734,2022971200,00,0.00,N,2,1000,
20220908,24400,24000,24700,23900,28543,695520500,00,0.00,N,2,400,
20220907,24000,24250,24250,23750,18470,442692450,00,0.00,N,5,-250,
20220906,24250,23300,24300,23300,16883,403101200,00,0.00,N,2,750,
20220905,23500,24100,24100,23100,64915,1532497700,00,0.00,N,5,-650,
20220902,24150,24300,24350,24000,11354,274179500,00,0.00,N,5,-150,
20220901,24300,24350,24600,24050,31576,767810600,00,0.00,N,2,50,
20220831,24250,23650,24350,23300,27747,660271100,00,0.00,N,2,800,
20220830,23450,23350,23550,23250,16285,380721500,00,0.00,N,2,100,
20220829,23350,23450,23450,22950,19183,445812550,00,0.00,N,5,-350,
20220826,23700,23300,24200,23300,41978,998673100,00,0.00,N,2,500,
20220825,23200,22950,23400,22750,16253,374256900,00,0.00,N,2,400,
20220824,22800,23000,23000,22750,9423,215118350,00,0.00,N,5,-200,
20220823,23000,22900,23000,22600,10768,244508200,00,0.00,N,2,50,
20220822,22950,23000,23000,22700,16447,375710550,00,0.00,N,3,0,
20220819,22950,23100,23100,22750,77372,1775504400,00,0.00,N,3,0,
20220818,22950,23100,23250,22800,19343,444002250,00,0.00,N,5,-150,
20220817,23100,23400,23500,22900,33890,784429150,00,0.00,N,5,-500,
20220816,23600,23750,23800,23400,6469,152149000,00,0.00,N,5,-100,
20220812,23700,23950,23950,23450,9977,235721600,00,0.00,N,5,-100,
20220811,23800,24100,24100,23400,6538,154746000,00,0.00,N,2,50,
20220810,23750,23900,23900,23300,19005,445857150,00,0.00,N,3,0,
20220809,23750,24000,24000,23600,4196,99478200,00,0.00,N,2,150,
20220808,23600,23850,23850,23600,7212,170832200,00,0.00,N,5,-250,
20220805,23850,23800,23950,23550,8128,192938750,00,0.00,N,5,-150,
20220804,24000,23600,24150,23250,8684,205917200,00,0.00,N,2,500,
20220803,23500,23350,23650,23250,5867,137402400,00,0.00,N,2,50,
20220802,23450,23650,23650,22850,18448,427845750,00,0.00,N,5,-200,
20220801,23650,23700,23900,23400,11425,269169000,00,0.00,N,5,-50,
20220729,23700,23750,23900,23500,75346,1771826950,00,0.00,N,5,-50,
20220728,23750,23850,23850,23550,8684,205806100,00,0.00,N,5,-50,
20220727,23800,24000,24750,23500,28249,676989900,00,0.00,N,2,100,
20220726,23700,24000,24000,23550,10556,249240700,00,0.00,N,5,-200,
20220725,23900,23950,24250,23750,7935,190004600,00,0.00,N,2,150,
20220722,23750,23850,24000,23550,13016,308897900,00,0.00,N,5,-100,
20220721,23850,23800,23900,23400,8315,197083650,00,0.00,N,2,150,
20220720,23700,24000,24300,23600,13412,320825650,00,0.00,N,5,-300,
20220719,24000,23650,24200,23450,9242,220472150,00,0.00,N,2,300,
20220718,23700,22650,24200,22600,36093,857179750,00,0.00,N,2,1050,
20220715,22650,22400,22850,22100,8113,181370600,00,0.00,N,3,0,
20220714,22650,22350,22850,22150,17387,393631700,00,0.00,N,2,500,
20220713,22150,22350,22350,22050,1400,31042700,00,0.00,N,3,0,
20220712,22150,22350,22450,21900,6329,140020250,00,0.00,N,5,-50,
20220711,22200,22150,22400,22000,17744,392823900,00,0.00,N,2,150,
20220708,22050,22250,22600,22000,12311,273350450,00,0.00,N,5,-450,
20220707,22500,22600,22800,22250,6231,140584600,00,0.00,N,2,50,
20220706,22450,22500,22750,21950,8937,199455500,00,0.00,N,2,250,
20220705,22200,21650,22650,21600,14259,312779150,00,0.00,N,2,600,
20220704,21600,22350,22350,20800,13135,283376900,00,0.00,N,5,-600,
20220701,22200,22200,22950,21850,16220,360642100,00,0.00,N,5,-500,
20220630,22700,22150,22850,20900,19991,437645350,00,0.00,N,2,550,
20220629,22150,22250,22250,21700,10657,233778250,00,0.00,N,5,-100,
20220628,22250,22350,22600,22000,5912,130999650,00,0.00,N,5,-100,
20220627,22350,22050,22550,21850,5374,118987900,00,0.00,N,2,400,
20220624,21950,21750,22200,21500,22924,502555300,00,0.00,N,2,250,
20220623,21700,21850,22300,21300,18420,399741550,00,0.00,N,5,-150,
20220622,21850,22700,22700,21650,15418,336972000,00,0.00,N,5,-450,
20220621,22300,21900,22500,21650,8040,177607750,00,0.00,N,2,450,
20220620,21850,22750,22750,20800,2335505,49391997600,00,0.00,N,5,-350,
20220617,22200,22750,22750,22200,174150,3913019100,00,0.00,N,5,-700,
20220616,22900,23450,23800,22900,11923,277300950,00,0.00,N,5,-300,
20220615,23200,23200,23450,21800,39957,897380850,00,0.00,N,3,0,
20220614,23200,23500,23500,22900,26117,601893100,00,0.00,N,5,-300,
20220613,23500,23850,24050,23450,29072,688811500,00,0.00,N,5,-600,
20220610,24100,24100,25000,23500,33895,817709400,00,0.00,N,3,0,
20220609,24100,24250,24250,23900,6896,165497200,00,0.00,N,5,-100,
20220608,24200,24250,24600,24000,4671,113158450,00,0.00,N,5,-100,
20220607,24300,23900,24500,23900,15432,374962550,00,0.00,N,2,350,
20220603,23950,23750,24200,23750,9337,223914100,00,0.00,N,2,250,
20220602,23700,23900,24000,23550,8006,190429600,00,0.00,N,5,-200,
20220531,23900,23700,23900,23350,55377,1303541700,00,0.00,N,5,-100,
20220530,24000,23850,24000,23600,21746,516017600,00,0.00,N,2,300,
20220527,23700,23350,23700,23250,20026,466907600,00,0.00,N,2,500,
20220526,23200,23600,23950,23200,33592,789142550,00,0.00,N,5,-350,
20220525,23550,23550,24100,23500,22551,533347750,00,0.00,N,2,50,
20220524,23500,23900,23900,23500,19725,466802150,00,0.00,N,5,-400,
20220523,23900,23700,23900,23600,16146,382852250,00,0.00,N,3,0,
20220520,23900,23900,23900,23450,14613,345599200,00,0.00,N,2,250,
20220519,23650,23850,23950,23400,21190,498993900,00,0.00,N,5,-300,
20220518,23950,24000,24050,23700,16343,389899100,00,0.00,N,2,50,
20220517,23900,24000,24000,23700,19202,457107550,00,0.00,N,5,-100,
20220516,24000,24250,24250,23800,12320,295049000,00,0.00,N,5,-250,