KissMeData/158430/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,6090,6190,6190,6000,634036,3850620060,00,0.00,N,5,-210,
20250227,6300,6450,6600,6300,479748,3081652580,00,0.00,N,5,-120,
20250226,6420,6390,6500,6330,369506,2377029060,00,0.00,N,2,20,
20250225,6400,6510,6660,6360,677155,4395031460,00,0.00,N,5,-180,
20250224,6580,6550,6630,6410,511122,3336576100,00,0.00,N,5,-80,
20250221,6660,6720,6760,6570,582393,3885018980,00,0.00,N,2,20,
20250220,6640,7050,7170,6630,2448693,17037351020,00,0.00,N,5,-240,
20250219,6880,6810,6930,6640,874425,5926025190,00,0.00,N,5,-50,
20250218,6930,6980,6980,6730,752425,5168825420,00,0.00,N,5,-30,
20250217,6960,6730,7030,6600,1399687,9652321400,00,0.00,N,2,250,
20250214,6710,6710,6840,6680,624912,4216770120,00,0.00,N,5,-40,
20250213,6750,6770,6870,6630,1080076,7306731910,00,0.00,N,2,100,
20250212,6650,6710,6780,6500,1169164,7766319340,00,0.00,N,5,-190,
20250211,6840,7240,7240,6790,3461892,24331215160,00,0.00,N,2,40,
20250210,6800,6670,6940,6650,1149899,7918675710,00,0.00,N,5,-80,
20250207,6880,6840,7050,6780,1491720,10313807840,00,0.00,N,5,-60,
20250206,6940,6950,7120,6810,2577303,17981050560,00,0.00,N,2,110,
20250205,6830,6760,6950,6620,2134535,14456862810,00,0.00,N,2,130,
20250204,6700,6270,7050,6270,7255852,49041291160,00,0.00,N,2,560,
20250203,6140,6200,6310,6070,839427,5180784180,00,0.00,N,5,-120,
20250131,6260,6110,6320,6070,849780,5275085250,00,0.00,N,2,120,
20250124,6140,6370,6530,6110,2217790,13925968870,00,0.00,N,5,-300,
20250123,6440,6720,6770,6330,1628155,10613783140,00,0.00,N,5,-430,
20250122,6870,6900,7100,6710,5164535,35630069920,00,0.00,N,2,250,
20250121,6620,6670,6940,6560,1636265,11012471410,00,0.00,N,5,-130,
20250120,6750,6530,6850,6390,2200827,14563838740,00,0.00,N,2,210,
20250117,6540,6840,6850,6430,2114302,13903738060,00,0.00,N,5,-220,
20250116,6760,7100,7280,6620,7466426,52161731790,00,0.00,N,2,110,
20250115,6650,6930,7170,6570,12119152,83273296290,00,0.00,N,2,60,
20250114,6590,6250,6690,6250,2673111,17286744260,00,0.00,N,2,40,
20250113,6550,6650,6900,6490,2408400,15979102690,00,0.00,N,5,-310,
20250110,6860,6670,7080,6670,7561327,52130891090,00,0.00,N,2,150,
20250109,6710,6710,6800,6340,5990706,39305341150,00,0.00,N,5,-540,
20250108,7250,7510,7890,7170,7347029,55268511200,00,0.00,N,5,-600,
20250107,7850,8470,8550,7740,9515572,76818096250,00,0.00,N,5,-1070,
20250106,8920,8470,9740,8390,37635695,343677813830,00,0.00,N,2,930,
20250103,7990,6310,7990,6240,26149148,194989037300,00,0.00,N,1,1840,
20250102,6150,6200,6470,6030,9524997,59265690550,00,0.00,N,2,420,
20241230,5730,5560,6370,5400,13509316,81397500610,00,0.00,N,2,240,
20241227,5490,5690,6050,5210,7096517,40567795620,02,0.00,N,5,-50,
20241226,5540,5480,5650,5420,823109,4559076060,00,0.00,N,2,90,
20241224,5450,5750,5770,5420,1058831,5951179560,00,0.00,N,5,-170,
20241223,5620,5500,5730,5370,1412334,7854104130,00,0.00,N,2,280,
20241220,5340,5820,5830,5310,1605228,8859964200,00,0.00,N,5,-650,
20241219,5990,5750,6090,5680,1885483,11183368910,00,0.00,N,3,0,
20241218,5990,6390,6550,5960,4133279,26028270400,00,0.00,N,5,-170,
20241217,6160,6680,6690,6080,3492304,22106708780,00,0.00,N,5,-280,
20241216,6440,6370,6680,6290,7058129,45708907290,00,0.00,N,2,140,
20241213,6300,6180,7240,6070,27640274,183878037310,00,0.00,N,2,610,
20241212,5690,5690,5950,5450,4745673,27317645960,00,0.00,N,5,-110,
20241211,5800,5610,6170,5400,11166796,65195860630,00,0.00,N,2,670,
20241210,5130,4915,5160,4910,1000913,5087342285,00,0.00,N,2,250,
20241209,4880,4760,5200,4660,1337494,6527157630,00,0.00,N,5,-10,
20241206,4890,5220,5260,4700,1537297,7562832935,00,0.00,N,5,-340,
20241205,5230,5400,5400,4895,2514935,12906746155,00,0.00,N,5,-300,
20241204,5530,5000,6110,4795,19827751,113690067500,00,0.00,N,2,340,
20241203,5190,5160,5320,5110,551725,2879692680,00,0.00,N,5,-100,
20241202,5290,5260,5490,5200,1394910,7460772920,00,0.00,N,2,80,
20241129,5210,5300,5320,4965,1738636,8897542535,00,0.00,N,5,-110,
20241128,5320,6100,6430,5220,7783542,45925914350,00,0.00,N,5,-370,
20241127,5690,5600,6400,5550,9479274,56762607430,00,0.00,N,5,-30,
20241126,5720,5450,6040,5340,10082855,58080577470,00,0.00,N,2,320,
20241125,5400,5340,5600,5290,3251419,17672247210,00,0.00,N,2,160,
20241122,5240,5360,5800,5000,6624068,36075761480,00,0.00,N,5,-210,
20241121,5450,5590,5840,5330,4872792,27040373430,00,0.00,N,5,-400,
20241120,5850,5980,6170,5640,9017982,53246365760,00,0.00,N,5,-240,
20241119,6090,4710,6090,4455,20155544,111103158900,00,0.00,N,1,1400,
20241118,4690,4685,4795,4590,427237,2002697625,00,0.00,N,5,-35,
20241115,4725,4480,4855,4405,2129458,10105260790,00,0.00,N,2,195,
20241114,4530,4565,4635,4380,1193832,5380230560,00,0.00,N,2,20,
20241113,4510,3980,4750,3980,7382161,33539234510,00,0.00,N,2,530,
20241112,3980,4180,4180,3800,258176,1036586400,00,0.00,N,5,-195,
20241111,4175,4260,4300,4155,175906,740499105,00,0.00,N,5,-65,
20241108,4240,4040,4425,4040,1174680,5040067235,00,0.00,N,2,180,
20241107,4060,4190,4200,4045,238280,971994000,00,0.00,N,5,-150,
20241106,4210,4225,4335,4160,524629,2224135675,00,0.00,N,5,-80,
20241105,4290,4270,4695,4210,4884228,21953969510,00,0.00,N,2,130,
20241104,4160,4050,4195,4005,47619,195440170,00,0.00,N,2,110,
20241101,4050,4180,4185,4015,59665,243782635,00,0.00,N,5,-130,
20241031,4180,4160,4245,4125,54135,225614040,00,0.00,N,5,-70,
20241030,4250,4195,4350,4130,138310,590445160,00,0.00,N,2,50,
20241029,4200,4025,4200,3955,94707,387298085,00,0.00,N,2,205,
20241028,3995,3990,4020,3955,38855,154838140,00,0.00,N,2,5,
20241025,3990,4100,4100,3850,59258,235970665,00,0.00,N,5,-90,
20241024,4080,4120,4120,4015,45332,183656190,00,0.00,N,5,-50,
20241023,4130,4140,4225,4005,137135,567917690,00,0.00,N,5,-10,
20241022,4140,4120,4170,3995,122326,504964930,00,0.00,N,5,-10,
20241021,4150,4235,4235,4120,49560,206115975,00,0.00,N,5,-25,
20241018,4175,4225,4260,4120,97439,409282540,00,0.00,N,5,-50,
20241017,4225,4190,4250,4155,65626,275894905,00,0.00,N,2,10,
20241016,4215,4125,4240,4100,158276,659920735,00,0.00,N,2,85,
20241015,4130,3940,4170,3940,157807,644378240,00,0.00,N,2,210,
20241014,3920,3895,3920,3820,43587,168761080,00,0.00,N,2,45,
20241011,3875,3890,3940,3855,47742,185188695,00,0.00,N,5,-50,
20241010,3925,4010,4035,3890,45134,177937805,00,0.00,N,5,-85,
20241008,4010,3950,4015,3805,64759,255268335,00,0.00,N,2,20,
20241007,3990,4050,4050,3945,43062,171365695,00,0.00,N,3,0,
20241004,3990,4000,4090,3985,26017,104575650,00,0.00,N,5,-15,
20241002,4005,4100,4100,3985,51017,205428840,00,0.00,N,5,-100,
20240930,4105,4150,4180,4080,42256,173950460,00,0.00,N,5,-80,
20240927,4185,4235,4235,4105,61522,256714955,00,0.00,N,5,-45,
20240926,4230,4180,4255,4180,86412,364771090,00,0.00,N,2,50,
20240925,4180,4165,4275,4145,126051,529860085,00,0.00,N,2,15,
20240924,4165,4180,4210,4040,112971,469031915,00,0.00,N,3,0,
20240923,4165,4150,4180,4000,145763,598551510,00,0.00,N,2,100,
20240920,4065,3915,4075,3870,209900,841426360,00,0.00,N,2,195,
20240919,3870,3830,3880,3775,44504,170983705,00,0.00,N,2,45,
20240913,3825,3780,3840,3775,51803,197163435,00,0.00,N,5,-10,
20240912,3835,3550,3835,3505,117105,434371045,00,0.00,N,2,285,
20240911,3550,3600,3645,3485,93055,327848445,00,0.00,N,5,-50,
20240910,3600,3665,3750,3560,116786,423265040,00,0.00,N,5,-100,
20240909,3700,3570,3700,3555,83170,301920140,00,0.00,N,2,5,
20240906,3695,3820,3840,3610,249882,924226230,00,0.00,N,5,-135,
20240905,3830,3875,4010,3780,352537,1374125020,00,0.00,N,5,-30,
20240904,3860,3800,4180,3800,1280019,5121458250,00,0.00,N,5,-255,
20240903,4115,4090,4255,3960,1641069,6784859660,00,0.00,N,2,185,
20240902,3930,3905,3965,3805,144948,564208010,00,0.00,N,2,120,
20240830,3810,3725,3890,3725,169859,647739315,00,0.00,N,2,50,
20240829,3760,3685,3915,3685,221339,846134535,00,0.00,N,5,-15,
20240828,3775,3690,3915,3690,554821,2110974595,00,0.00,N,2,50,
20240827,3725,3525,4140,3520,3863563,15162294690,00,0.00,N,2,165,
20240826,3560,3560,3600,3515,33187,117506350,00,0.00,N,3,0,
20240823,3560,3580,3580,3460,25778,91312020,00,0.00,N,5,-10,
20240822,3570,3585,3620,3540,32729,116699630,00,0.00,N,5,-40,
20240821,3610,3570,3620,3560,41513,148852010,00,0.00,N,2,5,
20240820,3605,3475,3625,3465,71632,256738840,00,0.00,N,2,90,
20240819,3515,3595,3605,3515,37170,132291125,00,0.00,N,5,-60,
20240816,3575,3640,3640,3535,67450,240851150,00,0.00,N,5,-10,
20240814,3585,3575,3655,3575,59651,214622730,00,0.00,N,2,10,
20240813,3575,3575,3670,3530,68509,245342550,00,0.00,N,2,40,
20240812,3535,3460,3545,3460,28565,100211560,00,0.00,N,2,40,
20240809,3495,3445,3550,3445,54090,188971385,00,0.00,N,2,45,
20240808,3450,3295,3500,3270,109247,372214990,00,0.00,N,2,120,
20240807,3330,3110,3335,3110,103325,337000925,00,0.00,N,2,185,
20240806,3145,3005,3255,3005,210243,662655195,00,0.00,N,2,45,
20240805,3100,3460,3480,2885,502979,1618989900,00,0.00,N,5,-480,
20240802,3580,3690,3710,3550,228998,828029430,00,0.00,N,5,-165,
20240801,3745,3705,3750,3685,161432,599580615,00,0.00,N,2,60,
20240731,3685,3720,3740,3670,180057,666632340,00,0.00,N,5,-30,
20240730,3715,3700,4260,3655,2969417,11946243225,00,0.00,N,2,40,
20240729,3675,3730,3750,3670,58546,216447700,00,0.00,N,5,-55,
20240726,3730,3645,3730,3645,53682,197569990,00,0.00,N,2,60,
20240725,3670,3895,3895,3615,178633,666324710,00,0.00,N,5,-230,
20240724,3900,3945,3980,3875,77298,302883940,00,0.00,N,5,-45,
20240723,3945,3995,4020,3945,77948,309742140,00,0.00,N,5,-55,
20240722,4000,4065,4135,3950,147834,593705315,00,0.00,N,5,-5,
20240719,4005,4015,4055,3995,53545,215336515,00,0.00,N,5,-55,
20240718,4060,4095,4095,3980,111420,447274475,00,0.00,N,5,-45,
20240717,4105,4105,4140,4060,64855,265392055,00,0.00,N,5,-25,
20240716,4130,4115,4145,4080,63610,261757055,00,0.00,N,2,20,
20240715,4110,4105,4140,4090,59773,245499860,00,0.00,N,2,10,
20240712,4100,4070,4125,4045,87024,355752000,00,0.00,N,2,65,
20240711,4035,4050,4075,4025,37720,152488605,00,0.00,N,5,-25,
20240710,4060,4040,4080,4015,74388,301296795,00,0.00,N,2,5,
20240709,4055,4000,4070,3990,76696,309689795,00,0.00,N,2,65,
20240708,3990,3945,3995,3930,49281,195835480,00,0.00,N,2,65,
20240705,3925,3955,3975,3910,64423,253524975,00,0.00,N,5,-30,
20240704,3955,3905,3985,3905,67261,265276365,00,0.00,N,2,15,
20240703,3940,3960,4010,3910,108214,426705130,00,0.00,N,5,-20,
20240702,3960,3985,4005,3915,76304,301289715,00,0.00,N,5,-5,
20240701,3965,3995,4010,3965,40896,163026890,00,0.00,N,5,-25,
20240628,3990,3970,4005,3960,32213,128348360,00,0.00,N,2,30,
20240627,3960,3990,3995,3940,49155,194973635,00,0.00,N,5,-20,
20240626,3980,3980,3985,3945,46441,184118725,00,0.00,N,2,10,
20240625,3970,3905,4000,3905,56150,221243830,00,0.00,N,2,20,
20240624,3950,3930,4015,3875,101964,399661760,00,0.00,N,5,-25,
20240621,3975,4005,4015,3945,95505,379216810,00,0.00,N,5,-65,
20240620,4040,3935,4050,3935,117355,466863625,00,0.00,N,2,40,
20240619,4000,4005,4040,3925,93425,370663590,00,0.00,N,3,0,
20240618,4000,3980,4035,3970,88087,352006720,00,0.00,N,3,0,
20240617,4000,4020,4045,3980,86443,346719790,00,0.00,N,5,-20,
20240614,4020,4110,4110,4020,120093,484956935,00,0.00,N,5,-85,
20240613,4105,4105,4160,4085,101968,419883325,00,0.00,N,2,5,
20240612,4100,4095,4140,4060,94576,387781205,00,0.00,N,3,0,
20240611,4100,4055,4125,4055,54529,222798895,00,0.00,N,2,20,
20240610,4080,4100,4150,4060,92394,376895350,00,0.00,N,5,-20,
20240607,4100,4105,4150,4095,82200,338186900,00,0.00,N,5,-35,
20240605,4135,4120,4165,4095,74655,307170610,00,0.00,N,2,15,
20240604,4120,4170,4175,4080,118427,488628885,00,0.00,N,5,-50,
20240603,4170,4105,4190,4090,91327,377665525,00,0.00,N,2,40,
20240531,4130,4205,4205,4095,184671,762955965,00,0.00,N,5,-75,
20240530,4205,4200,4350,4145,217399,914808015,00,0.00,N,5,-15,
20240529,4220,4235,4280,4200,84333,358052920,00,0.00,N,5,-35,
20240528,4255,4315,4320,4220,127119,541002095,00,0.00,N,5,-60,
20240527,4315,4320,4350,4260,122996,528929210,00,0.00,N,3,0,
20240524,4315,4305,4410,4305,115458,500755525,00,0.00,N,5,-50,
20240523,4365,4415,4430,4300,106690,466060830,00,0.00,N,5,-45,
20240522,4410,4455,4490,4380,200702,889594630,00,0.00,N,5,-15,
20240521,4425,4425,4480,4355,191251,844666180,00,0.00,N,2,40,
20240520,4385,4510,4515,4300,250082,1099714200,00,0.00,N,5,-130,
20240517,4515,4600,4600,4455,388135,1753162690,00,0.00,N,5,-35,
20240516,4550,4465,4550,4460,634896,2871915450,00,0.00,N,2,95,
20240514,4455,4410,4505,4410,330419,1479368980,00,0.00,N,2,45,
20240513,4410,4410,4450,4365,199571,879057750,00,0.00,N,3,0,
20240510,4410,4375,4420,4345,271345,1191770545,00,0.00,N,2,55,
20240509,4355,4260,4360,4235,333317,1442190625,00,0.00,N,2,125,
20240508,4230,4170,4275,4160,281177,1188212990,00,0.00,N,2,80,
20240507,4150,4170,4175,4120,68777,284897200,00,0.00,N,2,10,
20240503,4140,4120,4155,4120,59701,246886175,00,0.00,N,2,20,
20240502,4120,4120,4135,4080,55716,228652880,00,0.00,N,3,0,
20240430,4120,4110,4140,4100,57173,235514045,00,0.00,N,3,0,
20240429,4120,4080,4135,4075,67003,275485350,00,0.00,N,2,25,
20240426,4095,4135,4135,4025,81882,332936650,00,0.00,N,2,15,
20240425,4080,4080,4130,4030,73681,300261250,00,0.00,N,5,-20,
20240424,4100,4085,4120,4065,87546,358288710,00,0.00,N,2,40,
20240423,4060,4075,4130,4005,92062,374686620,00,0.00,N,2,20,
20240422,4040,3965,4095,3965,127660,515289260,00,0.00,N,2,115,
20240419,3925,4060,4060,3850,169023,662715250,00,0.00,N,5,-135,
20240418,4060,4020,4080,4000,86588,350093830,00,0.00,N,2,40,
20240417,4020,3990,4065,3980,84368,338473620,00,0.00,N,2,25,
20240416,3995,4095,4115,3890,250259,991489855,00,0.00,N,5,-130,
20240415,4125,4095,4195,4045,105458,431652860,00,0.00,N,3,0,
20240412,4125,4100,4245,4090,74238,307554350,00,0.00,N,2,25,
20240411,4100,4115,4170,4080,53084,218923010,00,0.00,N,5,-45,
20240409,4145,4130,4195,4125,69711,288957315,00,0.00,N,5,-15,
20240408,4160,4165,4230,4120,98037,406429955,00,0.00,N,3,0,
20240405,4160,4135,4200,4135,82168,341687215,00,0.00,N,5,-40,
20240404,4200,4195,4250,4165,80287,336580265,00,0.00,N,2,5,
20240403,4195,4225,4230,4150,96619,403757530,00,0.00,N,5,-25,
20240402,4220,4340,4340,4145,221685,933815570,00,0.00,N,5,-110,
20240401,4330,4255,4345,4245,109052,468246640,00,0.00,N,2,75,
20240329,4255,4280,4320,4240,78804,337386665,00,0.00,N,2,5,
20240328,4250,4405,4420,4230,253365,1087591530,00,0.00,N,5,-145,
20240327,4395,4475,4500,4390,186079,824275585,00,0.00,N,5,-80,
20240326,4475,4380,4520,4365,223880,1000119310,00,0.00,N,2,75,
20240325,4400,4430,4475,4350,198955,875034140,00,0.00,N,5,-60,
20240322,4460,4400,4560,4340,557170,2497142365,00,0.00,N,2,75,
20240321,4385,4410,4445,4345,140801,618436635,00,0.00,N,3,0,
20240320,4385,4400,4430,4340,109440,479027875,00,0.00,N,5,-15,
20240319,4400,4360,4410,4295,176746,765392605,00,0.00,N,2,35,
20240318,4365,4310,4410,4300,165100,719814030,00,0.00,N,5,-5,
20240315,4370,4420,4420,4310,134700,587538910,00,0.00,N,5,-20,
20240314,4390,4470,4550,4380,720848,3225851080,00,0.00,N,5,-85,
20240313,4475,4340,4535,4305,931802,4156926825,00,0.00,N,2,145,
20240312,4330,4265,4380,4265,181209,782648480,00,0.00,N,2,45,
20240311,4285,4390,4410,4240,217309,933265715,00,0.00,N,5,-100,
20240308,4385,4440,4455,4310,257037,1125745765,00,0.00,N,5,-65,
20240307,4450,4395,4510,4340,759533,3367976075,00,0.00,N,2,55,
20240306,4395,4400,4430,4310,456246,1984213560,00,0.00,N,5,-35,
20240305,4430,4145,4540,4145,2751758,12197314690,00,0.00,N,2,295,
20240304,4135,4250,4250,4100,166681,690131320,00,0.00,N,5,-70,
20240229,4205,4320,4370,4150,193814,824313715,00,0.00,N,5,-125,
20240228,4330,4105,4365,4105,407476,1742424250,00,0.00,N,2,200,
20240227,4130,4115,4180,4075,90950,374434305,00,0.00,N,2,15,
20240226,4115,4135,4185,4105,54259,224278960,00,0.00,N,5,-20,
20240223,4135,4255,4255,4125,141010,585611875,00,0.00,N,5,-80,
20240222,4215,4230,4330,4180,128249,543414705,00,0.00,N,2,55,
20240221,4160,4285,4285,4120,177641,742497635,00,0.00,N,5,-125,
20240220,4285,4285,4345,4255,107784,462305300,00,0.00,N,2,5,
20240219,4280,4315,4355,4200,121624,521096260,00,0.00,N,5,-45,
20240216,4325,4315,4400,4250,169088,726506990,00,0.00,N,2,10,
20240215,4315,4240,4335,4210,171681,736484385,00,0.00,N,2,90,
20240214,4225,4130,4235,4130,125194,525058900,00,0.00,N,2,5,
20240213,4220,4155,4235,4145,85025,357593530,00,0.00,N,2,110,
20240208,4110,4160,4185,4105,69909,289625465,00,0.00,N,5,-15,
20240207,4125,4185,4270,4105,127789,528809480,00,0.00,N,5,-55,
20240206,4180,4235,4265,4135,109880,460343230,00,0.00,N,5,-55,
20240205,4235,4370,4400,4215,146146,622733510,00,0.00,N,5,-135,
20240202,4370,4355,4475,4325,176834,779182855,00,0.00,N,2,15,
20240201,4355,4260,4355,4150,193907,828523390,00,0.00,N,2,105,
20240131,4250,4380,4405,4235,221504,949171165,00,0.00,N,5,-130,
20240130,4380,4360,4470,4330,196335,862610185,00,0.00,N,2,45,
20240129,4335,4485,4550,4295,366649,1603797560,00,0.00,N,5,-155,
20240126,4490,4575,4590,4430,383531,1729221845,00,0.00,N,5,-85,
20240125,4575,4845,4865,4530,1234875,5790485835,00,0.00,N,5,-40,
20240124,4615,4650,4740,4490,1032242,4766377660,00,0.00,N,2,105,
20240123,4510,4275,4650,4225,1185619,5356208955,00,0.00,N,2,235,
20240122,4275,4180,4310,4150,249568,1064683605,00,0.00,N,2,130,
20240119,4145,4170,4280,4110,155049,649890430,00,0.00,N,2,30,
20240118,4115,4035,4150,4035,102805,420332675,00,0.00,N,2,45,
20240117,4070,4160,4200,4035,173151,705904895,00,0.00,N,5,-115,
20240116,4185,4125,4200,4080,130762,542181860,00,0.00,N,2,30,
20240115,4155,4250,4295,4150,228503,959001800,00,0.00,N,5,-115,
20240112,4270,4485,4525,4265,386116,1673556245,00,0.00,N,5,-220,
20240111,4490,4550,4590,4470,356961,1611956065,00,0.00,N,2,15,
20240110,4475,4415,4530,4345,518592,2319871715,00,0.00,N,2,55,
20240109,4420,4330,4435,4310,343240,1509836020,00,0.00,N,2,110,
20240108,4310,4300,4385,4220,274999,1185049355,00,0.00,N,5,-50,
20240105,4360,4300,4475,4255,788616,3455642290,00,0.00,N,2,80,
20240104,4280,4345,4375,4205,379524,1629097760,00,0.00,N,5,-75,
20240103,4355,4355,4395,4295,150518,653312265,00,0.00,N,3,0,
20240102,4355,4320,4370,4265,155708,674284680,00,0.00,N,2,90,
20231228,4265,4295,4405,4200,241506,1039819345,00,0.00,N,2,40,
20231227,4225,4310,4370,4165,146414,621150940,02,0.00,N,5,-15,
20231226,4240,4295,4300,4200,241339,1022525590,00,0.00,N,5,-60,
20231222,4300,4425,4435,4300,394630,1708377145,00,0.00,N,5,-160,
20231221,4460,4465,4610,4410,374064,1682538265,00,0.00,N,5,-5,
20231220,4465,4475,4630,4460,491613,2238325490,00,0.00,N,2,20,
20231219,4445,4605,4670,4435,539956,2456189640,00,0.00,N,5,-185,
20231218,4630,4600,4665,4535,599485,2759191120,00,0.00,N,2,30,
20231215,4600,4435,4625,4330,898343,4065160065,00,0.00,N,2,205,
20231214,4395,4610,4665,4380,648853,2923900755,00,0.00,N,5,-125,
20231213,4520,4350,4600,4350,1016172,4568276685,00,0.00,N,2,150,
20231212,4370,4450,4550,4320,1017305,4486742640,00,0.00,N,5,-185,
20231211,4555,4785,4785,4500,907047,4175020230,00,0.00,N,5,-130,
20231208,4685,4595,5050,4395,5443334,26207769245,00,0.00,N,2,60,
20231207,4625,4600,4735,4520,1356190,6277603025,00,0.00,N,5,-160,
20231206,4785,4800,4975,4620,2558357,12241680490,00,0.00,N,5,-15,
20231205,4800,4765,5370,4685,8501864,42651209910,00,0.00,N,2,50,
20231204,4750,4105,4980,4050,9161062,43057239055,00,0.00,N,2,630,
20231201,4120,4060,4180,4010,159336,652091640,00,0.00,N,2,60,
20231130,4060,4150,4210,4045,300291,1230993740,00,0.00,N,5,-155,
20231129,4215,3990,4290,3960,791377,3293022380,00,0.00,N,2,225,
20231128,3990,3990,4065,3970,97531,389367520,00,0.00,N,5,-40,
20231127,4030,4110,4110,3965,209348,844753750,00,0.00,N,5,-80,
20231124,4110,3970,4200,3930,436104,1783064010,00,0.00,N,2,150,
20231123,3960,3935,3970,3900,40720,160034130,00,0.00,N,2,30,
20231122,3930,3910,3980,3870,103644,407378615,00,0.00,N,2,10,
20231121,3920,3795,3940,3795,136593,531921845,00,0.00,N,2,100,
20231120,3820,3830,3880,3740,56198,214011385,00,0.00,N,3,0,
20231117,3820,3775,3855,3770,65789,250604475,00,0.00,N,2,45,
20231116,3775,3890,3890,3585,119119,448321310,00,0.00,N,5,-5,
20231115,3780,3760,3825,3700,87998,332397635,00,0.00,N,2,20,
20231114,3760,3640,3760,3640,53899,200111270,00,0.00,N,2,100,
20231113,3660,3650,3680,3615,49731,181457630,00,0.00,N,3,0,
20231110,3660,3690,3705,3620,31702,115761450,00,0.00,N,5,-30,
20231109,3690,3700,3740,3655,36337,134185965,00,0.00,N,5,-10,
20231108,3700,3575,3765,3570,140547,518968445,00,0.00,N,2,125,
20231107,3575,3620,3640,3505,49436,176205700,00,0.00,N,5,-45,
20231106,3620,3650,3685,3525,99412,360019990,00,0.00,N,2,30,
20231103,3590,3610,3610,3515,78268,277949780,00,0.00,N,2,40,
20231102,3550,3500,3585,3440,90417,318299615,00,0.00,N,2,90,
20231101,3460,3395,3550,3390,43228,148529985,00,0.00,N,2,60,
20231031,3400,3445,3515,3375,51980,177809810,00,0.00,N,5,-45,
20231030,3445,3420,3480,3375,22921,78502400,00,0.00,N,2,5,
20231027,3440,3435,3520,3405,52808,182690810,00,0.00,N,5,-20,
20231026,3460,3430,3530,3420,56336,194519580,00,0.00,N,5,-90,
20231025,3550,3550,3645,3460,54241,193193655,00,0.00,N,3,0,
20231024,3550,3450,3550,3405,61262,212543785,00,0.00,N,2,80,
20231023,3470,3495,3580,3470,65104,228644190,00,0.00,N,5,-55,
20231020,3525,3600,3635,3490,139763,493406505,00,0.00,N,5,-135,
20231019,3660,3700,3740,3630,57901,211622720,00,0.00,N,5,-105,
20231018,3765,3830,3930,3730,58667,222971080,00,0.00,N,5,-65,
20231017,3830,3670,3840,3630,64341,242717580,00,0.00,N,2,160,
20231016,3670,3750,3765,3655,47048,173871445,00,0.00,N,5,-110,
20231013,3780,3860,3990,3750,112438,429342455,00,0.00,N,5,-50,
20231012,3830,3725,3930,3725,232046,890895225,00,0.00,N,2,125,
20231011,3705,3635,3790,3635,68708,255352625,00,0.00,N,2,75,
20231010,3630,3745,3800,3605,83658,309786275,00,0.00,N,5,-80,
20231006,3710,3660,3740,3660,107954,401086740,00,0.00,N,2,50,
20231005,3660,3720,3745,3600,71486,262540530,00,0.00,N,5,-30,
20231004,3690,3690,3890,3660,101938,381077840,00,0.00,N,2,5,
20230927,3685,3535,3715,3535,90871,332809580,00,0.00,N,2,90,
20230926,3595,3550,3900,3530,407420,1502527880,00,0.00,N,2,90,
20230925,3505,3625,3645,3500,132759,469397075,00,0.00,N,5,-120,
20230922,3625,3650,3715,3590,73159,267329295,00,0.00,N,5,-45,
20230921,3670,3745,3750,3635,102640,379393190,00,0.00,N,5,-80,
20230920,3750,3750,3805,3720,70590,264121955,00,0.00,N,5,-35,
20230919,3785,3850,3895,3750,130353,494164680,00,0.00,N,5,-65,
20230918,3850,3955,3980,3850,100890,395574225,00,0.00,N,5,-70,
20230915,3920,3910,4035,3885,106047,418914365,00,0.00,N,2,15,
20230914,3905,3840,3950,3835,117338,455694615,00,0.00,N,2,25,
20230913,3880,3990,4025,3865,184089,722642620,00,0.00,N,5,-165,
20230912,4045,4100,4110,3995,168983,681780730,00,0.00,N,5,-55,
20230911,4100,4075,4150,4020,144778,591541465,00,0.00,N,2,65,
20230908,4035,4035,4140,4030,168023,684921130,00,0.00,N,5,-35,
20230907,4070,4150,4195,4035,265490,1085730535,00,0.00,N,5,-30,
20230906,4100,4550,4600,4010,1011536,4252048160,00,0.00,N,5,-390,
20230905,4490,4490,4490,4490,0,0,00,0.00,N,0,0,
20230904,4490,4490,4490,4490,0,0,00,0.00,N,0,0,
20230901,4490,4490,4490,4490,0,0,00,0.00,N,0,0,
20230831,4490,4490,4490,4490,0,0,00,0.00,N,0,0,
20230830,4490,4490,4490,4490,0,0,00,0.00,N,0,0,
20230829,4490,4490,4490,4490,0,0,00,0.00,N,0,0,
20230828,4490,4490,4490,4490,0,0,00,0.00,N,0,0,
20230825,4490,4490,4490,4490,0,0,00,0.00,N,0,0,
20230824,4490,4430,4510,4340,465530,2060549300,00,0.00,N,2,40,
20230823,4450,4210,4500,4170,452890,1983547850,00,0.00,N,2,240,
20230822,4210,4220,4290,4190,136630,577839900,00,0.00,N,3,0,
20230821,4210,4090,4310,4080,302700,1277212600,00,0.00,N,2,140,
20230818,4070,4170,4170,4000,264825,1078276400,00,0.00,N,5,-130,
20230817,4200,4290,4290,4130,138880,581746850,00,0.00,N,5,-90,
20230816,4290,4340,4410,4160,229755,982308100,00,0.00,N,5,-50,
20230814,4340,4080,4450,4000,703280,3019580250,00,0.00,N,2,250,
20230811,4090,3982,4130,3982,136200,554176350,00,0.00,N,2,92,
20230810,3998,3954,4010,3900,49305,196488590,00,0.00,N,2,42,
20230809,3956,3976,3978,3916,30640,120940190,00,0.00,N,2,38,
20230808,3918,3904,3988,3904,89660,352990810,00,0.00,N,5,-34,
20230807,3952,3840,3968,3798,74795,292744660,00,0.00,N,2,110,
20230804,3842,3840,3894,3800,32155,123205530,00,0.00,N,2,2,
20230803,3840,3826,3860,3750,65675,248982710,00,0.00,N,2,12,
20230802,3828,3826,3876,3780,72810,278494720,00,0.00,N,2,2,
20230801,3826,3792,3878,3580,100415,384758190,00,0.00,N,2,34,
20230731,3792,3834,3874,3738,102210,386958550,00,0.00,N,5,-40,
20230728,3832,3624,3866,3624,141595,535626840,00,0.00,N,2,222,
20230727,3610,3472,3628,3472,64610,231670410,00,0.00,N,2,52,
20230726,3558,3728,3794,3500,273275,976892900,00,0.00,N,5,-194,
20230725,3752,3940,3942,3742,187440,713047510,00,0.00,N,5,-178,
20230724,3930,4110,4110,3928,138930,550852170,00,0.00,N,5,-140,
20230721,4070,4020,4230,3988,129410,525057310,00,0.00,N,2,50,
20230720,4020,3972,4050,3944,80985,323982600,00,0.00,N,2,48,
20230719,3972,3978,4010,3968,74050,294532100,00,0.00,N,5,-28,
20230718,4000,4090,4090,3978,94780,379706790,00,0.00,N,5,-60,
20230717,4060,4020,4100,3998,83210,336193090,00,0.00,N,2,40,
20230714,4020,4080,4090,4010,114330,461658900,00,0.00,N,5,-60,
20230713,4080,4000,4120,3974,200815,821107870,00,0.00,N,2,114,
20230712,3966,3978,4000,3954,72140,286151850,00,0.00,N,5,-8,
20230711,3974,4000,4030,3934,84140,333675630,00,0.00,N,5,-12,
20230710,3986,3956,4060,3956,90315,361288470,00,0.00,N,5,-24,
20230707,4010,4070,4120,4000,145600,586069050,00,0.00,N,5,-40,
20230706,4050,3980,4230,3924,526975,2147467890,00,0.00,N,2,80,
20230705,3970,3968,4030,3922,312895,1239558780,00,0.00,N,2,48,
20230704,3922,3908,3982,3882,303920,1192663680,00,0.00,N,2,14,
20230703,3908,3702,4500,3702,3845025,16082862880,00,0.00,N,2,206,
20230630,3702,3808,3808,3676,84880,313659330,00,0.00,N,5,-62,
20230629,3764,3860,3902,3760,91040,347228190,00,0.00,N,5,-100,
20230628,3864,3868,3918,3858,71785,277770480,00,0.00,N,5,-18,
20230627,3882,3910,4000,3870,32675,126966430,00,0.00,N,5,-28,
20230626,3910,3906,3920,3850,45200,176047150,00,0.00,N,2,2,
20230623,3908,3938,3938,3878,48660,190054910,00,0.00,N,5,-12,
20230622,3920,3960,3976,3920,56310,222034690,00,0.00,N,5,-42,
20230621,3962,4000,4010,3962,54400,216431480,00,0.00,N,5,-30,
20230620,3992,3996,4030,3980,51665,206780590,00,0.00,N,5,-4,
20230619,3996,4050,4050,3982,37190,148576200,00,0.00,N,5,-24,
20230616,4020,4010,4020,3980,71955,287763800,00,0.00,N,2,22,
20230615,3998,4050,4060,3994,77785,311837040,00,0.00,N,5,-22,
20230614,4020,4160,4180,3996,131525,533931820,00,0.00,N,5,-160,
20230613,4180,4190,4210,4140,43630,182192600,00,0.00,N,3,0,
20230612,4180,4210,4210,4080,96580,400530850,00,0.00,N,5,-30,
20230609,4210,4290,4290,4190,144455,610140200,00,0.00,N,2,20,
20230608,4190,4250,4540,4150,838185,3596369250,00,0.00,N,5,-10,
20230607,4200,4040,4260,4040,310145,1283895150,00,0.00,N,2,140,
20230605,4060,4080,4100,4030,44255,179528150,00,0.00,N,5,-10,
20230602,4070,4150,4150,4060,27390,111929050,00,0.00,N,5,-40,
20230601,4110,4120,4140,4020,68105,277088400,00,0.00,N,3,0,
20230531,4110,4110,4140,4080,27055,111130900,00,0.00,N,2,20,
20230530,20450,20250,20600,20250,9641,197142850,00,0.00,N,2,250,
20230526,20200,20550,20650,20200,13969,284312500,00,0.00,N,5,-350,
20230525,20550,20600,20700,20300,16324,333606550,00,0.00,N,2,300,
20230524,20250,20100,21450,20050,70096,1449838300,00,0.00,N,2,300,
20230523,19950,19900,20150,19790,10348,206024400,00,0.00,N,2,50,
20230522,19900,19950,19950,19780,8825,175209440,00,0.00,N,2,80,
20230519,19820,19500,19850,19500,10612,209586470,00,0.00,N,2,320,
20230518,19500,19350,19750,19350,9393,183581690,00,0.00,N,2,160,
20230517,19340,19220,19450,19220,7781,150064330,00,0.00,N,2,80,
20230516,19260,19270,19560,19250,11790,227566580,00,0.00,N,5,-50,
20230515,19310,19610,19610,19290,21800,422405440,00,0.00,N,5,-390,
20230512,19700,20050,20100,19500,24558,484035660,00,0.00,N,5,-350,
20230511,20050,20050,20300,19990,11608,233148940,00,0.00,N,3,0,
20230510,20050,20200,20400,20000,10745,216320900,00,0.00,N,5,-150,
20230509,20200,20350,20350,19890,6254,125244060,00,0.00,N,2,100,
20230508,20100,20100,20250,19970,10121,203437330,00,0.00,N,3,0,
20230504,20100,19800,20150,19740,7513,150130300,00,0.00,N,2,180,
20230503,19920,19720,19930,19540,10344,205088540,00,0.00,N,2,200,
20230502,19720,19550,19810,19550,7783,153265780,00,0.00,N,5,-20,
20230428,19740,19900,20000,19590,13096,258899440,00,0.00,N,5,-70,
20230427,19810,19860,19900,19450,12251,239956630,00,0.00,N,5,-50,
20230426,19860,19510,20050,19320,12747,251686710,00,0.00,N,2,340,
20230425,19520,20050,20150,19520,32341,638613810,00,0.00,N,5,-530,
20230424,20050,20550,20700,20000,24843,499898800,00,0.00,N,5,-500,
20230421,20550,20900,21000,20500,22421,463541650,00,0.00,N,5,-450,
20230420,21000,21800,21900,20900,25347,537353500,00,0.00,N,5,-800,
20230419,21800,21650,21900,21250,30683,660123550,00,0.00,N,2,350,
20230418,21450,21750,21750,21250,12746,272799700,00,0.00,N,5,-300,
20230417,21750,21800,21850,21350,18556,399355250,00,0.00,N,5,-50,
20230414,21800,21200,21800,21200,28144,605760350,00,0.00,N,2,550,
20230413,21250,21400,21400,20900,12093,255111850,00,0.00,N,5,-150,
20230412,21400,21400,21500,21000,20470,432991150,00,0.00,N,3,0,
20230411,21400,21450,21500,20450,27476,574969550,00,0.00,N,2,500,
20230410,20900,21600,21600,20650,31225,652132250,00,0.00,N,5,-700,
20230407,21600,22000,22000,21500,19223,416184700,00,0.00,N,5,-150,
20230406,21750,22450,22900,21750,38389,842900450,00,0.00,N,5,-850,
20230405,22600,22650,22750,22350,18332,412798400,00,0.00,N,5,-50,
20230404,22650,22600,22950,22150,23858,539319150,00,0.00,N,2,450,
20230403,22200,22750,22750,21900,24064,531195250,00,0.00,N,5,-50,
20230331,22250,22500,22600,22000,15302,339662350,00,0.00,N,5,-200,
20230330,22450,23000,23000,22450,10602,239784900,00,0.00,N,5,-150,
20230329,22600,22250,22800,21700,14275,319945550,00,0.00,N,2,150,
20230328,22450,21900,22650,21900,14384,322088550,00,0.00,N,2,550,
20230327,21900,22500,22500,21600,14255,311804400,00,0.00,N,5,-400,
20230324,22300,22300,22500,21500,11540,256981950,00,0.00,N,2,250,
20230323,22050,22000,22600,21800,12866,283349250,00,0.00,N,5,-50,
20230322,22100,22650,22650,22000,13983,309575550,00,0.00,N,5,-300,
20230321,22400,22250,22800,22250,8349,188066600,00,0.00,N,2,100,
20230320,22300,22500,23050,22300,10894,246503500,00,0.00,N,5,-250,
20230317,22550,22000,22750,21800,15164,339158750,00,0.00,N,2,850,
20230316,21700,22150,22150,21550,16290,354819250,00,0.00,N,5,-450,
20230315,22150,22100,22650,22050,12151,270924400,00,0.00,N,2,400,
20230314,21750,23650,23650,21750,31248,697249750,00,0.00,N,5,-1900,
20230313,23650,23700,23700,22500,28955,665608800,00,0.00,N,5,-150,
20230310,23800,23700,24800,23500,44859,1082423850,00,0.00,N,2,250,
20230309,23550,23200,23700,22800,20012,464401050,00,0.00,N,2,250,
20230308,23300,23750,23900,23250,15144,354350800,00,0.00,N,5,-600,
20230307,23900,23850,24000,23450,11821,279638400,00,0.00,N,2,50,
20230306,23850,23700,24100,23650,14493,345687850,00,0.00,N,5,-50,
20230303,23900,24800,24800,23900,21281,512941000,00,0.00,N,5,-750,
20230302,24650,24050,24700,23800,16563,399440550,00,0.00,N,2,650,
20230228,24000,24050,24350,23700,13181,316709800,00,0.00,N,2,50,
20230227,23950,24150,24200,23450,15119,359201100,00,0.00,N,5,-200,
20230224,24150,24500,24750,24100,12466,303113450,00,0.00,N,5,-350,
20230223,24500,24400,24950,24050,12626,309002250,00,0.00,N,2,100,
20230222,24400,25250,25250,24400,13038,320657250,00,0.00,N,5,-850,
20230221,25250,25150,25550,24800,21441,541162050,00,0.00,N,2,100,
20230220,25150,24700,25700,24550,18549,465414050,00,0.00,N,2,600,
20230217,24550,25100,25100,24200,18903,463948150,00,0.00,N,5,-550,
20230216,25100,24600,25400,24550,12374,310541500,00,0.00,N,2,600,
20230215,24500,26000,26000,24500,27632,685126350,00,0.00,N,5,-800,
20230214,25300,25900,26000,25100,15408,392245900,00,0.00,N,5,-300,
20230213,25600,26000,26300,25300,23027,593114800,00,0.00,N,5,-400,
20230210,26000,27100,27100,26000,34697,911532350,00,0.00,N,5,-1150,
20230209,27150,27000,27250,26400,21387,576579000,00,0.00,N,5,-200,
20230208,27350,26700,27450,26500,44886,1217570750,00,0.00,N,2,650,
20230207,26700,26550,27000,26400,32682,874115750,00,0.00,N,2,500,
20230206,26200,26900,28500,26100,64277,1735079850,00,0.00,N,5,-600,
20230203,26800,26750,27050,26450,37665,1004444450,00,0.00,N,2,400,
20230202,26400,26400,26600,25900,25774,676618750,00,0.00,N,2,300,
20230201,26100,26500,26650,25800,39242,1025403750,00,0.00,N,5,-300,
20230131,26400,25800,26600,25550,42000,1094295350,00,0.00,N,2,350,
20230130,26050,26350,26350,25000,52682,1343962950,00,0.00,N,5,-400,
20230127,26450,26050,26850,25900,90334,2377081050,00,0.00,N,2,500,
20230126,25950,25100,26350,25050,58341,1509780150,00,0.00,N,2,900,
20230125,25050,24750,25600,24150,73068,1832603750,00,0.00,N,2,800,
20230120,24250,23900,25200,23800,94458,2326119800,00,0.00,N,2,250,
20230119,24000,22950,26300,22400,479897,11879281650,00,0.00,N,2,1000,
20230118,23000,22100,24000,21850,26129,595544950,00,0.00,N,2,700,
20230117,22300,22900,22950,22250,6948,156776500,00,0.00,N,5,-600,
20230116,22900,22500,22900,22050,9860,223488400,00,0.00,N,2,650,
20230113,22250,22650,22650,22250,8926,200461900,00,0.00,N,5,-400,
20230112,22650,22100,22800,22050,18337,411666750,00,0.00,N,2,750,
20230111,21900,22200,22200,21800,8839,193893700,00,0.00,N,2,50,
20230110,21850,22150,22250,21600,6192,136251450,00,0.00,N,5,-250,
20230109,22100,21850,22300,21750,6533,144681450,00,0.00,N,2,250,
20230106,21850,21600,22050,21050,18432,395204500,00,0.00,N,2,250,
20230105,21600,21300,21650,21000,8377,178608650,00,0.00,N,2,400,
20230104,21200,20200,21250,20200,17442,360484850,00,0.00,N,2,400,
20230103,20800,20150,20800,20050,12469,254712400,00,0.00,N,2,400,
20230102,20400,21650,21850,20400,22198,462057000,00,0.00,N,5,-1200,
20221229,21600,23050,23050,21600,29319,642759450,00,0.00,N,5,-1400,
20221228,23000,22950,23350,22700,10201,234525450,02,0.00,N,5,-450,
20221227,23450,23500,23500,23150,9492,220876400,00,0.00,N,2,100,
20221226,23350,23800,23950,23300,11988,281617000,00,0.00,N,5,-450,
20221223,23800,24550,24550,23750,11636,278459600,00,0.00,N,5,-750,
20221222,24550,24550,24650,24350,4559,111811300,00,0.00,N,3,0,
20221221,24550,24800,24800,24350,5958,145991900,00,0.00,N,3,0,
20221220,24550,25300,25300,24500,13865,344123400,00,0.00,N,5,-600,
20221219,25150,25450,25500,25000,4273,107780750,00,0.00,N,5,-150,
20221216,25300,25350,25900,25250,8693,221158450,00,0.00,N,5,-600,
20221215,25900,26350,26350,25700,6986,181406200,00,0.00,N,5,-200,
20221214,26100,25900,26250,25750,5834,151518950,00,0.00,N,2,200,
20221213,25900,25950,26200,25900,4872,126526450,00,0.00,N,5,-300,
20221212,26200,26500,26500,25950,7355,192183350,00,0.00,N,5,-50,
20221209,26250,26350,26500,25900,11556,302956100,00,0.00,N,2,150,
20221208,26100,25750,26150,25600,13431,346903650,00,0.00,N,2,50,
20221207,26050,26200,26850,25800,12217,318335900,00,0.00,N,5,-250,
20221206,26300,26200,26900,25850,19242,509700250,00,0.00,N,2,100,
20221205,26200,25800,26600,25800,9350,242840650,00,0.00,N,2,100,
20221202,26100,25800,26300,25600,13737,357161800,00,0.00,N,2,250,
20221201,25850,25500,26000,25400,15467,396796850,00,0.00,N,2,600,
20221130,25250,25600,25800,25100,14277,362883900,00,0.00,N,5,-50,
20221129,25300,25600,25600,24800,13983,351892050,00,0.00,N,5,-50,
20221128,25350,26300,26300,24600,43383,1092287750,00,0.00,N,5,-850,
20221125,26200,26400,26650,26200,5638,148607650,00,0.00,N,5,-400,
20221124,26600,26450,26650,26300,7264,192417200,00,0.00,N,2,250,
20221123,26350,26050,26500,25800,11118,291242100,00,0.00,N,2,300,
20221122,26050,25300,26050,25300,9742,249415550,00,0.00,N,2,200,
20221121,25850,26600,26600,25600,19009,494075000,00,0.00,N,5,-750,
20221118,26600,26950,26950,26500,8970,239554850,00,0.00,N,2,150,
20221117,26450,26350,26950,26350,10353,275847900,00,0.00,N,5,-150,
20221116,26600,26600,26650,26300,10968,290353600,00,0.00,N,5,-50,
20221115,26650,26750,26750,25950,17593,463836050,00,0.00,N,5,-50,
20221114,26700,26850,27000,26400,13209,352561150,00,0.00,N,5,-150,
20221111,26850,26900,26950,26150,29108,773520350,00,0.00,N,2,900,
20221110,25950,26250,26350,25750,15648,406671750,00,0.00,N,5,-350,
20221109,26300,25850,27150,25500,65467,1733653500,00,0.00,N,2,850,
20221108,25450,24900,25750,24900,16037,408535450,00,0.00,N,2,550,
20221107,24900,25250,25300,24700,23725,590883050,00,0.00,N,5,-400,
20221104,25300,25750,25750,25050,11920,301054850,00,0.00,N,5,-400,
20221103,25700,24900,25800,24900,13470,343868300,00,0.00,N,3,0,
20221102,25700,25750,25800,25450,4259,109023150,00,0.00,N,2,50,
20221101,25650,25400,25750,25400,12554,321324400,00,0.00,N,2,50,
20221031,25600,25650,25700,25150,10235,260007250,00,0.00,N,2,450,
20221028,25150,25850,25850,25050,14831,377117000,00,0.00,N,5,-700,
20221027,25850,25500,26000,25500,8852,227380800,00,0.00,N,2,50,
20221026,25800,26100,26300,25750,7063,182869950,00,0.00,N,5,-200,
20221025,26000,26050,26400,25600,13548,351411900,00,0.00,N,3,0,
20221024,26000,26200,26550,25800,9331,244188450,00,0.00,N,2,100,
20221021,25900,26450,26550,25550,19002,491820000,00,0.00,N,5,-550,
20221020,26450,26800,26800,25950,15944,420601250,00,0.00,N,5,-400,
20221019,26850,27700,27700,26750,9970,270783300,00,0.00,N,5,-550,
20221018,27400,27300,27900,26700,13699,373768850,00,0.00,N,2,600,
20221017,26800,26000,26900,25800,8905,236704850,00,0.00,N,2,250,
20221014,26550,26250,26900,26250,34572,917611400,00,0.00,N,2,550,
20221013,26000,27800,27950,26000,24274,643682950,00,0.00,N,5,-1850,
20221012,27850,27700,28250,27350,10788,299345700,00,0.00,N,5,-250,
20221011,28100,28800,29450,27900,16202,456802950,00,0.00,N,5,-1000,
20221007,29100,28650,29550,28250,14620,424620800,00,0.00,N,2,450,
20221006,28650,28050,28800,28000,9164,261920400,00,0.00,N,2,650,
20221005,28000,28950,29150,27750,20284,572272150,00,0.00,N,5,-400,
20221004,28400,27950,29000,27100,32824,914278400,00,0.00,N,2,1650,
20220930,26750,26900,27500,26550,27331,736701000,00,0.00,N,5,-750,
20220929,27500,27600,28800,27500,23559,664104700,00,0.00,N,2,200,
20220928,27300,28800,29650,26000,43338,1210365300,00,0.00,N,5,-2000,
20220927,29300,29000,29700,28250,32102,930100250,00,0.00,N,3,0,
20220926,29300,30500,30850,29100,46289,1375868550,00,0.00,N,5,-1400,
20220923,30700,32000,32000,30600,27692,854457150,00,0.00,N,5,-550,
20220922,31250,31150,31550,30850,25181,785045650,00,0.00,N,5,-350,
20220921,31600,31200,32300,31100,18374,581933450,00,0.00,N,5,-100,
20220920,31700,31750,32350,31550,16709,530791200,00,0.00,N,3,0,
20220919,31700,32350,32900,31550,43743,1394946600,00,0.00,N,5,-950,
20220916,32650,33800,33800,32000,88386,2875144550,00,0.00,N,5,-950,
20220915,33600,32450,34500,32150,144828,4853626050,00,0.00,N,2,1200,
20220914,32400,31600,32750,31600,25735,829947250,00,0.00,N,5,-600,
20220913,33000,32850,33150,32500,41985,1381531950,00,0.00,N,2,500,
20220908,32500,33300,33400,32300,55803,1827063450,00,0.00,N,5,-250,
20220907,32750,32500,33500,32100,88207,2913898900,00,0.00,N,2,300,
20220906,32450,31000,33200,30900,120798,3919706500,00,0.00,N,2,2100,
20220905,30350,31600,31950,30200,26583,816538250,00,0.00,N,5,-1250,
20220902,31600,32100,32100,31200,20171,638082400,00,0.00,N,5,-450,
20220901,32050,32000,32600,31550,30850,986595550,00,0.00,N,2,50,
20220831,32000,31000,32400,30800,43154,1380234150,00,0.00,N,2,800,
20220830,31200,31200,31850,30650,33942,1056418850,00,0.00,N,2,50,
20220829,31150,29750,31250,29550,31833,968761550,00,0.00,N,2,450,
20220826,30700,30950,30950,30200,25399,776561100,00,0.00,N,5,-150,
20220825,30850,30500,30900,30350,18813,576813800,00,0.00,N,2,200,
20220824,30650,30050,31000,30000,20920,637580600,00,0.00,N,2,650,
20220823,30000,31000,31400,29950,57662,1756997000,00,0.00,N,5,-1750,
20220822,31750,32850,33000,31600,56522,1806566200,00,0.00,N,5,-1450,
20220819,33200,33900,34200,33100,52518,1761205900,00,0.00,N,5,-300,
20220818,33500,32250,34150,31900,97213,3244056400,00,0.00,N,2,900,
20220817,32600,32200,32900,31950,98383,3181388950,00,0.00,N,2,900,
20220816,31700,32500,32800,31350,77997,2489210200,00,0.00,N,5,-1000,
20220812,32700,30300,34650,30300,427506,13918828550,00,0.00,N,2,2700,
20220811,30000,29500,30100,29500,16406,490909450,00,0.00,N,2,550,
20220810,29450,29650,30000,29300,17628,522432150,00,0.00,N,5,-300,
20220809,29750,30200,30200,29750,16128,481883300,00,0.00,N,5,-450,
20220808,30200,29850,30450,29600,17716,531867250,00,0.00,N,2,100,
20220805,30100,30300,30450,29750,22092,664184000,00,0.00,N,5,-150,
20220804,30250,30100,30300,29800,17599,529226150,00,0.00,N,2,450,
20220803,29800,29450,30150,29400,13229,393145150,00,0.00,N,2,400,
20220802,29400,29600,29650,28900,33137,967625850,00,0.00,N,5,-400,
20220801,29800,30100,30350,29750,15205,454646900,00,0.00,N,5,-500,
20220729,30300,29800,30550,29600,23306,707124550,00,0.00,N,2,550,
20220728,29750,30100,30200,29400,16896,504150250,00,0.00,N,5,-50,
20220727,29800,29800,30000,29400,17892,530587000,00,0.00,N,5,-200,
20220726,30000,29950,30250,29650,13767,412398400,00,0.00,N,3,0,
20220725,30000,30000,30400,29600,14333,429113700,00,0.00,N,3,0,
20220722,30000,30100,30400,29500,25649,771158000,00,0.00,N,2,100,
20220721,29900,30000,30350,29500,31187,935604900,00,0.00,N,2,100,
20220720,29800,29500,30200,29350,50670,1513565850,00,0.00,N,2,600,
20220719,29200,28500,29300,28000,18808,539438850,00,0.00,N,2,450,
20220718,28750,28150,28750,27950,22625,639307100,00,0.00,N,2,600,
20220715,28150,29450,29600,28100,58805,1677624350,00,0.00,N,5,-1450,
20220714,29600,30750,30750,29600,67003,2007564700,00,0.00,N,5,-1200,
20220713,30800,29300,31300,28300,148214,4452483000,00,0.00,N,2,1250,
20220712,29550,28300,30050,28050,141168,4126253700,00,0.00,N,2,1450,
20220711,28100,28550,29100,28000,34868,992668950,00,0.00,N,5,-650,
20220708,28750,27400,29700,27400,104534,3008651900,00,0.00,N,2,1600,
20220707,27150,26200,27250,26200,25022,667955200,00,0.00,N,2,1050,
20220706,26100,25700,27000,25550,63785,1678601350,00,0.00,N,2,300,
20220705,25800,24350,25800,24350,27338,685810600,00,0.00,N,2,1450,
20220704,24350,25200,25300,23850,29366,711818150,00,0.00,N,5,-850,
20220701,25200,25700,26000,24500,29855,749614800,00,0.00,N,5,-400,
20220630,25600,26150,26500,25350,20481,526011650,00,0.00,N,5,-600,
20220629,26200,25800,26500,25700,19520,507691050,00,0.00,N,5,-100,
20220628,26300,26400,26600,25700,24641,642736100,00,0.00,N,5,-200,
20220627,26500,26450,26700,25900,19661,518513750,00,0.00,N,2,800,
20220624,25700,23800,25750,23800,39296,971939100,00,0.00,N,2,1550,
20220623,24150,25500,26300,24150,70695,1756468950,00,0.00,N,5,-1350,
20220622,25500,28150,28300,25350,69211,1823730850,00,0.00,N,5,-2300,
20220621,27800,28500,28900,27100,52513,1463464050,00,0.00,N,5,-650,
20220620,28450,31000,31100,28000,86315,2491312100,00,0.00,N,5,-2500,
20220617,30950,30500,31300,29750,35498,1094065900,00,0.00,N,5,-200,
20220616,31150,33000,33000,31050,74699,2362839400,00,0.00,N,5,-700,
20220615,31850,31850,33700,31700,136850,4478738500,00,0.00,N,3,0,
20220614,31850,28950,31900,28950,44016,1341961050,00,0.00,N,2,1400,
20220613,30450,31850,31850,30000,44969,1385758350,00,0.00,N,5,-1950,
20220610,32400,32250,32750,31800,19755,636638050,00,0.00,N,2,150,
20220609,32250,32950,32950,32100,23027,747218700,00,0.00,N,5,-50,
20220608,32300,31900,33400,31600,29434,942599800,00,0.00,N,2,550,
20220607,31750,32300,32500,31750,19464,622143800,00,0.00,N,5,-650,
20220603,32400,33150,33500,32250,45670,1494602250,00,0.00,N,5,-700,
20220602,33100,32300,33850,32150,71358,2375085100,00,0.00,N,2,850,
20220531,32250,31250,32500,31200,43995,1414904550,00,0.00,N,2,700,
20220530,31550,30950,31900,30350,39292,1231903800,00,0.00,N,2,800,
20220527,30750,30000,30750,30000,30162,916799850,00,0.00,N,2,1050,
20220526,29700,28650,30200,28650,47778,1419259000,00,0.00,N,2,1000,
20220525,28700,28700,29050,28100,27476,784612800,00,0.00,N,5,-250,
20220524,28950,29850,29850,28950,18536,540468950,00,0.00,N,5,-800,
20220523,29750,29750,30050,29300,15940,473330700,00,0.00,N,2,100,
20220520,29650,29350,29750,29000,16868,496602400,00,0.00,N,2,450,
20220519,29200,28300,29300,28200,26514,761462000,00,0.00,N,5,-150,
20220518,29350,29550,29850,29350,17106,504450000,00,0.00,N,5,-150,
20220517,29500,29800,29900,29300,14745,434876200,00,0.00,N,2,200,
20220516,29300,30300,30500,29300,26162,782604700,00,0.00,N,5,-300,