KissMeData/179290/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,8650,8710,8750,8550,92030,796637780,00,0.00,N,5,-100,
20250227,8750,8640,8890,8470,170648,1481803960,00,0.00,N,2,110,
20250226,8640,8670,8800,8530,138150,1199382910,00,0.00,N,2,40,
20250225,8600,8620,8670,8500,122708,1054070780,00,0.00,N,3,0,
20250224,8600,8730,8840,8530,146476,1266022770,00,0.00,N,5,-210,
20250221,8810,8740,9000,8680,169297,1498897940,00,0.00,N,5,-20,
20250220,8830,9090,9100,8760,184456,1635239620,00,0.00,N,5,-180,
20250219,9010,9220,9220,8850,234162,2098816520,00,0.00,N,5,-140,
20250218,9150,9240,9390,9040,335926,3097937990,00,0.00,N,5,-90,
20250217,9240,8660,9300,8640,679078,6188519200,00,0.00,N,2,680,
20250214,8560,8360,8850,8360,215947,1865166810,00,0.00,N,2,200,
20250213,8360,8530,8530,8300,82440,694139050,00,0.00,N,5,-140,
20250212,8500,8410,8520,8400,87051,736302620,00,0.00,N,2,110,
20250211,8390,8650,8650,8390,85193,723366440,00,0.00,N,5,-160,
20250210,8550,8470,8630,8350,150624,1285255350,00,0.00,N,2,80,
20250207,8470,8490,8490,8300,81602,686891900,00,0.00,N,2,20,
20250206,8450,8390,8540,8340,95462,805407880,00,0.00,N,2,60,
20250205,8390,8350,8400,8230,92497,770591640,00,0.00,N,2,70,
20250204,8320,7790,8430,7790,296483,2445132200,00,0.00,N,2,540,
20250203,7780,7360,7960,7340,269149,2080720240,00,0.00,N,2,280,
20250131,7500,7770,7770,7390,90816,684906910,00,0.00,N,5,-210,
20250124,7710,7770,7860,7710,38727,300549200,00,0.00,N,5,-110,
20250123,7820,7860,7880,7660,47524,369685920,00,0.00,N,5,-30,
20250122,7850,7820,7890,7750,81680,639471130,00,0.00,N,2,30,
20250121,7820,7650,7850,7650,81899,636662690,00,0.00,N,2,170,
20250120,7650,7830,7880,7610,87423,669317480,00,0.00,N,5,-180,
20250117,7830,7790,7840,7710,40575,315648170,00,0.00,N,2,50,
20250116,7780,7750,7810,7660,102249,790353390,00,0.00,N,2,60,
20250115,7720,7900,7980,7680,101251,786944330,00,0.00,N,5,-210,
20250114,7930,7980,7980,7770,67705,531699200,00,0.00,N,2,20,
20250113,7910,8010,8070,7840,122259,972410870,00,0.00,N,5,-100,
20250110,8010,8210,8260,8000,98822,797321510,00,0.00,N,5,-260,
20250109,8270,8340,8400,8160,79509,653877320,00,0.00,N,5,-90,
20250108,8360,8420,8420,8200,152322,1260412810,00,0.00,N,5,-60,
20250107,8420,8260,8540,8190,190664,1603387480,00,0.00,N,2,160,
20250106,8260,8370,8370,8170,160264,1322225940,00,0.00,N,5,-60,
20250103,8320,8360,8360,8160,95444,787874740,00,0.00,N,5,-20,
20250102,8340,8120,8400,8100,96621,801861310,00,0.00,N,2,220,
20241230,8120,7880,8130,7800,66822,537071970,00,0.00,N,2,240,
20241227,7880,7940,8080,7720,78111,618349570,02,0.00,N,5,-110,
20241226,7990,8100,8150,7920,97076,777164670,00,0.00,N,5,-110,
20241224,8100,8230,8310,8070,58272,474295980,00,0.00,N,5,-200,
20241223,8300,8150,8360,8130,65360,539933410,00,0.00,N,2,150,
20241220,8150,8230,8310,8090,94458,772354820,00,0.00,N,5,-160,
20241219,8310,8150,8400,8100,110376,907098420,00,0.00,N,5,-10,
20241218,8320,8360,8480,8180,76013,628684290,00,0.00,N,5,-90,
20241217,8410,8450,8450,8320,56510,474125350,00,0.00,N,2,30,
20241216,8380,8250,8460,8190,112955,942653410,00,0.00,N,2,170,
20241213,8210,8310,8390,8100,155992,1283596380,00,0.00,N,5,-100,
20241212,8310,8010,8330,8010,171629,1404076640,00,0.00,N,2,290,
20241211,8020,8010,8110,7910,74609,597324560,00,0.00,N,2,60,
20241210,7960,7600,8010,7600,221736,1747957340,00,0.00,N,2,440,
20241209,7520,7450,7740,7390,221736,1668062050,00,0.00,N,5,-170,
20241206,7690,7850,7870,7160,368995,2770819500,00,0.00,N,5,-250,
20241205,7940,7990,8000,7660,99047,777801150,00,0.00,N,2,20,
20241204,7920,7820,8050,7820,165436,1313968780,00,0.00,N,5,-140,
20241203,8060,7930,8060,7930,87527,700834450,00,0.00,N,2,70,
20241202,7990,8000,8050,7810,178855,1423572270,00,0.00,N,5,-10,
20241129,8000,7850,8000,7700,194931,1546473790,00,0.00,N,2,150,
20241128,7850,7510,8020,7450,222781,1746988060,00,0.00,N,2,300,
20241127,7550,7780,7780,7490,95336,723430800,00,0.00,N,5,-190,
20241126,7740,7540,7750,7520,79333,609570740,00,0.00,N,2,150,
20241125,7590,7420,7620,7370,83357,625818000,00,0.00,N,2,200,
20241122,7390,7500,7600,7380,96644,720124590,00,0.00,N,5,-120,
20241121,7510,7520,7600,7400,99260,745085260,00,0.00,N,5,-50,
20241120,7560,7560,7620,7320,91011,686345560,00,0.00,N,3,0,
20241119,7560,7420,7680,7420,140039,1057524890,00,0.00,N,2,190,
20241118,7370,7600,7740,7360,275793,2058003840,00,0.00,N,5,-270,
20241115,7640,7710,7860,7480,210382,1603353910,00,0.00,N,5,-70,
20241114,7710,8060,8230,7710,387153,3049034340,00,0.00,N,5,-350,
20241113,8060,8020,8180,7840,404475,3231888590,00,0.00,N,5,-130,
20241112,8190,8650,8890,8190,534040,4498773670,00,0.00,N,5,-550,
20241111,8740,8800,8990,8510,362947,3167724180,00,0.00,N,5,-20,
20241108,8760,8830,8910,8560,146085,1271887750,00,0.00,N,5,-30,
20241107,8790,8830,8910,8590,170443,1494178760,00,0.00,N,5,-30,
20241106,8820,8930,8940,8630,206591,1809655640,00,0.00,N,2,10,
20241105,8810,8400,8890,8380,416133,3633804650,00,0.00,N,2,420,
20241104,8390,8140,8400,8070,166876,1377813510,00,0.00,N,2,140,
20241101,8250,8390,8450,7880,379765,3068972040,00,0.00,N,5,-240,
20241031,8490,8620,8650,8410,89550,760799800,00,0.00,N,5,-160,
20241030,8650,8450,8760,8380,204951,1764433850,00,0.00,N,2,220,
20241029,8430,8560,8710,8350,165380,1400226710,00,0.00,N,5,-190,
20241028,8620,8490,8660,8390,165753,1416148090,00,0.00,N,2,180,
20241025,8440,8720,8860,8340,268163,2303690770,00,0.00,N,5,-280,
20241024,8720,8650,9060,8550,427336,3770054760,00,0.00,N,2,70,
20241023,8650,8440,8790,8400,569881,4918812030,00,0.00,N,2,300,
20241022,8350,8450,8540,8280,207614,1746882690,00,0.00,N,5,-80,
20241021,8430,8500,8740,8190,358511,3035787410,00,0.00,N,5,-70,
20241018,8500,8640,8650,8320,181262,1532585700,00,0.00,N,5,-140,
20241017,8640,8400,8740,8400,352664,3033091370,00,0.00,N,2,290,
20241016,8350,8330,8500,8160,225220,1878264010,00,0.00,N,2,20,
20241015,8330,8150,8330,8010,190967,1561176870,00,0.00,N,2,180,
20241014,8150,8330,8450,8140,154402,1272319630,00,0.00,N,5,-180,
20241011,8330,8140,8400,8070,252175,2081037120,00,0.00,N,2,200,
20241010,8130,8300,8340,8120,130645,1071830300,00,0.00,N,5,-210,
20241008,8340,7920,8720,7820,921642,7775680370,00,0.00,N,2,310,
20241007,8030,8130,8870,7890,1890257,15659416490,00,0.00,N,5,-80,
20241004,8110,7770,8220,7770,444748,3584180940,00,0.00,N,2,290,
20241002,7820,7430,7900,7430,281005,2182094370,00,0.00,N,2,310,
20240930,7510,7530,7620,7420,78613,591438100,00,0.00,N,5,-10,
20240927,7520,7410,7630,7370,57474,432111680,00,0.00,N,2,100,
20240926,7420,7540,7600,7380,188498,1408789190,00,0.00,N,5,-150,
20240925,7570,7460,7960,7410,386313,2977939830,00,0.00,N,2,110,
20240924,7460,7580,7600,7330,124850,930509510,00,0.00,N,5,-140,
20240923,7600,7250,7680,7220,292664,2204608290,00,0.00,N,2,380,
20240920,7220,7070,7250,7010,117187,834178080,00,0.00,N,2,120,
20240919,7100,7080,7120,7000,82395,581490260,00,0.00,N,2,50,
20240913,7050,6920,7160,6840,118094,824117100,00,0.00,N,2,110,
20240912,6940,6770,7040,6770,170657,1182991910,00,0.00,N,2,180,
20240911,6760,6740,6900,6700,97562,665855620,00,0.00,N,2,60,
20240910,6700,6690,6740,6580,88899,591854600,00,0.00,N,2,30,
20240909,6670,6550,6690,6440,160377,1055845230,00,0.00,N,2,20,
20240906,6650,6870,6870,6600,98391,658306060,00,0.00,N,5,-220,
20240905,6870,6760,6940,6720,162953,1112817030,00,0.00,N,2,130,
20240904,6740,7070,7190,6700,526556,3567678620,00,0.00,N,5,-500,
20240903,7240,7200,7330,7170,61516,444973260,00,0.00,N,5,-20,
20240902,7260,7260,7280,7160,70674,510265890,00,0.00,N,3,0,
20240830,7260,7280,7310,7160,70908,511628760,00,0.00,N,2,30,
20240829,7230,7190,7260,7140,47749,343859730,00,0.00,N,2,10,
20240828,7220,7200,7300,7090,103764,746390140,00,0.00,N,2,20,
20240827,7200,6850,7220,6830,139905,986625990,00,0.00,N,2,350,
20240826,6850,7280,7290,6850,187904,1310836720,00,0.00,N,5,-400,
20240823,7250,7140,7280,7060,122928,878037810,00,0.00,N,2,40,
20240822,7210,7440,7650,7090,419224,3092959110,00,0.00,N,5,-240,
20240821,7450,7370,7450,7200,82391,604396170,00,0.00,N,5,-10,
20240820,7460,7160,7580,7160,330323,2466414490,00,0.00,N,2,290,
20240819,7170,7190,7240,7090,158094,1127661680,00,0.00,N,5,-30,
20240816,7200,7220,7270,7020,140752,1003324160,00,0.00,N,5,-60,
20240814,7260,6660,7420,6660,731148,5266910100,00,0.00,N,2,610,
20240813,6650,6610,6730,6450,340424,2239529180,00,0.00,N,5,-60,
20240812,6710,6770,6800,6660,82713,554364260,00,0.00,N,5,-30,
20240809,6740,6550,6760,6490,147486,974731700,00,0.00,N,2,190,
20240808,6550,6290,6610,6250,91060,592318710,00,0.00,N,2,200,
20240807,6350,6110,6500,6110,114736,732598650,00,0.00,N,2,130,
20240806,6220,5820,6250,5820,312289,1886631620,00,0.00,N,2,340,
20240805,5880,6420,6480,5290,500333,2986830100,00,0.00,N,5,-730,
20240802,6610,6830,6830,6610,114296,764507060,00,0.00,N,5,-340,
20240801,6950,6750,6950,6700,120821,827440360,00,0.00,N,2,260,
20240731,6690,6790,6840,6650,90898,609782320,00,0.00,N,5,-160,
20240730,6850,6860,6910,6650,80965,553420550,00,0.00,N,5,-10,
20240729,6860,6810,7020,6630,233125,1577188210,00,0.00,N,2,20,
20240726,6840,6680,6840,6550,83001,554915180,00,0.00,N,2,230,
20240725,6610,6880,6880,6590,138963,926639860,00,0.00,N,5,-320,
20240724,6930,6880,7040,6860,66025,458864450,00,0.00,N,5,-20,
20240723,6950,6940,7010,6820,95029,656255390,00,0.00,N,5,-60,
20240722,7010,7120,7200,6810,187094,1296600670,00,0.00,N,5,-220,
20240719,7230,7010,7230,6850,167686,1175543320,00,0.00,N,2,150,
20240718,7080,7330,7380,7080,170012,1218616770,00,0.00,N,5,-380,
20240717,7460,7600,7600,7220,190913,1405998580,00,0.00,N,5,-60,
20240716,7520,7710,7710,7500,80499,608158980,00,0.00,N,5,-170,
20240715,7690,7650,7740,7580,108686,831398480,00,0.00,N,2,50,
20240712,7640,7650,7650,7510,88745,674089640,00,0.00,N,5,-20,
20240711,7660,7740,7790,7580,151137,1155143760,00,0.00,N,5,-20,
20240710,7680,8150,8820,7580,571614,4538085570,00,0.00,N,5,-90,
20240709,7770,7800,7820,7640,172408,1328843170,00,0.00,N,5,-30,
20240708,7800,7690,7820,7570,76594,588159700,00,0.00,N,2,100,
20240705,7700,7740,7740,7570,103747,791051660,00,0.00,N,3,0,
20240704,7700,7680,7790,7530,52489,401101750,00,0.00,N,5,-20,
20240703,7720,7600,7780,7340,197403,1491729430,00,0.00,N,2,130,
20240702,7590,8060,8140,7500,258835,2014278110,00,0.00,N,5,-520,
20240701,8110,8030,8120,7940,88908,713676950,00,0.00,N,2,80,
20240628,8030,8030,8230,7920,126189,1014216070,00,0.00,N,3,0,
20240627,8030,8140,8140,7950,57862,463252290,00,0.00,N,5,-60,
20240626,8090,8020,8180,7920,129038,1036487380,00,0.00,N,2,60,
20240625,8030,8010,8200,7940,125154,1001760980,00,0.00,N,2,60,
20240624,7970,8100,8190,7890,167119,1333714980,00,0.00,N,5,-220,
20240621,8190,8300,8350,8050,258773,2107398560,00,0.00,N,5,-110,
20240620,8300,8450,8580,8280,204836,1712477900,00,0.00,N,5,-210,
20240619,8510,8550,8620,8380,171184,1451238770,00,0.00,N,5,-40,
20240618,8550,8270,8730,8200,405945,3478519470,00,0.00,N,2,290,
20240617,8260,8200,8370,8060,134281,1099818300,00,0.00,N,2,60,
20240614,8200,8530,8530,8190,240480,1991451700,00,0.00,N,5,-340,
20240613,8540,8660,8670,8410,278131,2366158040,00,0.00,N,5,-80,
20240612,8620,7910,8630,7870,940198,7917679580,00,0.00,N,2,670,
20240611,7950,7790,8020,7790,135407,1064584470,00,0.00,N,2,100,
20240610,7850,8030,8030,7750,97162,766590040,00,0.00,N,5,-130,
20240607,7980,7950,8190,7910,135849,1086363880,00,0.00,N,5,-30,
20240605,8010,8030,8110,7850,152654,1215428980,00,0.00,N,5,-30,
20240604,8040,7890,8100,7810,255833,2045628520,00,0.00,N,2,180,
20240603,7860,7630,7950,7600,150606,1176556860,00,0.00,N,2,270,
20240531,7590,7620,7740,7530,100192,764249090,00,0.00,N,3,0,
20240530,7590,7570,7630,7450,129301,973964650,00,0.00,N,2,20,
20240529,7570,7790,7790,7500,256284,1942418480,00,0.00,N,5,-170,
20240528,7740,7740,7810,7660,171960,1329145980,00,0.00,N,2,20,
20240527,7720,8150,8150,7530,463906,3608828220,00,0.00,N,5,-410,
20240524,8130,7950,8130,7840,304103,2414480830,00,0.00,N,2,80,
20240523,8050,8310,8420,8050,411614,3358355450,00,0.00,N,5,-390,
20240522,8440,8530,8650,8320,259018,2194216790,00,0.00,N,5,-160,
20240521,8600,8290,8640,8200,357588,3018730020,00,0.00,N,2,290,
20240520,8310,8360,8520,8110,566327,4667834680,00,0.00,N,5,-90,
20240517,8400,8610,8750,8380,332715,2831284870,00,0.00,N,5,-230,
20240516,8630,8890,8920,8630,657883,5757085740,00,0.00,N,5,-270,
20240514,8900,8310,9270,8250,3156436,27978188800,00,0.00,N,2,600,
20240513,8300,8090,8420,7900,1142235,9399669960,00,0.00,N,2,310,
20240510,7990,7680,8220,7680,883701,7099743410,00,0.00,N,2,310,
20240509,7680,7650,7770,7590,151821,1165998050,00,0.00,N,2,30,
20240508,7650,7730,7780,7570,276186,2108092900,00,0.00,N,5,-120,
20240507,7770,7900,7980,7720,324652,2540303280,00,0.00,N,5,-40,
20240503,7810,8020,8040,7800,274757,2170811070,00,0.00,N,5,-200,
20240502,8010,7830,8020,7590,326867,2583118330,00,0.00,N,2,180,
20240430,7830,7970,8020,7810,371287,2941771460,00,0.00,N,5,-150,
20240429,7980,7810,8100,7520,914093,7257620880,00,0.00,N,2,120,
20240426,7860,8150,8170,7830,804100,6429862380,00,0.00,N,5,-120,
20240425,7980,7800,8150,7720,1548480,12340477070,00,0.00,N,3,0,
20240424,7980,8010,8150,7800,1211722,9674422590,00,0.00,N,5,-110,
20240423,8090,7770,8090,7760,2027019,16066904050,00,0.00,N,2,240,
20240422,7850,7460,8770,7410,16247832,132949049480,00,0.00,N,2,710,
20240419,7140,7170,7300,6800,220589,1558114960,00,0.00,N,5,-30,
20240418,7170,7080,7250,7040,102655,733781290,00,0.00,N,2,130,
20240417,7040,6930,7270,6930,228662,1626623390,00,0.00,N,2,160,
20240416,6880,6780,6900,6660,88614,600437790,00,0.00,N,5,-10,
20240415,6890,6750,6980,6700,100887,688930800,00,0.00,N,5,-30,
20240412,6920,6750,7020,6750,137466,945658450,00,0.00,N,2,170,
20240411,6750,6840,6900,6670,59519,402861680,00,0.00,N,5,-170,
20240409,6920,6690,6950,6660,112081,766782670,00,0.00,N,2,230,
20240408,6690,6990,6990,6620,114266,768333880,00,0.00,N,5,-220,
20240405,6910,6900,7100,6750,184120,1265091190,00,0.00,N,5,-110,
20240404,7020,7400,7400,7000,229020,1629339130,00,0.00,N,5,-380,
20240403,7400,7430,7430,7080,254293,1836491690,00,0.00,N,5,-30,
20240402,7430,7930,7930,7350,339853,2592091920,00,0.00,N,5,-590,
20240401,8020,8100,8170,7600,611876,4826680380,00,0.00,N,2,10,
20240329,8010,7660,8190,7490,683144,5379916900,00,0.00,N,2,360,
20240328,7650,7750,7820,7500,669293,5145629230,00,0.00,N,5,-70,
20240327,7720,7200,8120,7060,2002476,15567010060,00,0.00,N,2,570,
20240326,7150,6840,7200,6640,470276,3289136810,00,0.00,N,2,400,
20240325,6750,6670,6800,6540,155622,1045593970,00,0.00,N,2,100,
20240322,6650,6750,6780,6570,149209,990439300,00,0.00,N,5,-100,
20240321,6750,6660,6850,6650,223021,1499056810,00,0.00,N,2,30,
20240320,6720,7340,7400,6610,968505,6698193190,00,0.00,N,5,-120,
20240319,6840,6430,7160,6340,1274279,8812448410,00,0.00,N,2,400,
20240318,6440,6740,6740,6400,116044,751738830,00,0.00,N,5,-130,
20240315,6570,6480,6660,6270,124153,804406980,00,0.00,N,2,140,
20240314,6430,6560,6620,6360,107162,691146830,00,0.00,N,5,-130,
20240313,6560,6650,6690,6460,138176,906391040,00,0.00,N,5,-80,
20240312,6640,6690,6810,6530,124804,829380470,00,0.00,N,5,-100,
20240311,6740,6610,7040,6400,501539,3397987190,00,0.00,N,2,290,
20240308,6450,6000,6850,5950,953904,6258693120,00,0.00,N,2,510,
20240307,5940,6040,6050,5890,85941,511264500,00,0.00,N,5,-150,
20240306,6090,5980,6270,5980,39105,235593010,00,0.00,N,2,60,
20240305,6030,6000,6120,5970,43160,259276400,00,0.00,N,5,-30,
20240304,6060,6230,6230,6060,76739,468546780,00,0.00,N,5,-170,
20240229,6230,6240,6270,6140,47371,294150000,00,0.00,N,2,20,
20240228,6210,6220,6330,6150,90328,561330020,00,0.00,N,5,-10,
20240227,6220,6380,6400,6120,80804,501391670,00,0.00,N,5,-130,
20240226,6350,6430,6450,6330,39780,253024950,00,0.00,N,5,-80,
20240223,6430,6400,6600,6310,88813,573972760,00,0.00,N,2,20,
20240222,6410,6340,6450,6330,56876,363096300,00,0.00,N,2,10,
20240221,6400,6480,6500,6340,46714,299356390,00,0.00,N,5,-80,
20240220,6480,6410,6500,6390,63047,405298400,00,0.00,N,2,10,
20240219,6470,6480,6500,6300,70301,449411580,00,0.00,N,2,40,
20240216,6430,6170,6580,6010,258994,1651544670,00,0.00,N,2,300,
20240215,6130,6070,6180,6000,68478,418044760,00,0.00,N,2,90,
20240214,6040,6050,6070,5950,45342,272649830,00,0.00,N,5,-20,
20240213,6060,5890,6090,5850,96134,576268890,00,0.00,N,2,170,
20240208,5890,5920,5950,5830,44522,262205600,00,0.00,N,2,10,
20240207,5880,5790,5910,5770,48685,283596720,00,0.00,N,2,30,
20240206,5850,5860,5920,5640,155628,898073770,00,0.00,N,5,-80,
20240205,5930,6150,6150,5930,178013,1066823080,00,0.00,N,5,-220,
20240202,6150,6080,6190,6070,66517,407684640,00,0.00,N,2,50,
20240201,6100,6200,6250,6020,124378,755968990,00,0.00,N,5,-120,
20240131,6220,6410,6440,6130,191731,1193378060,00,0.00,N,5,-240,
20240130,6460,6510,6660,6390,88007,569740860,00,0.00,N,5,-70,
20240129,6530,6600,6780,6520,92954,617577160,00,0.00,N,5,-70,
20240126,6600,6530,6740,6520,44799,297143790,00,0.00,N,2,20,
20240125,6580,6580,6620,6460,84066,547345850,00,0.00,N,3,0,
20240124,6580,6710,6710,6580,67046,443577760,00,0.00,N,5,-120,
20240123,6700,6580,6760,6560,41558,276641360,00,0.00,N,2,80,
20240122,6620,6710,6770,6550,95701,632737580,00,0.00,N,5,-90,
20240119,6710,6540,6760,6540,45809,306111440,00,0.00,N,2,130,
20240118,6580,6530,6650,6500,56725,372927020,00,0.00,N,3,0,
20240117,6580,6790,6830,6530,105216,696976540,00,0.00,N,5,-270,
20240116,6850,6730,7300,6620,327424,2266865020,00,0.00,N,2,90,
20240115,6760,6830,6840,6650,119526,805677880,00,0.00,N,5,-50,
20240112,6810,7120,7150,6800,114389,791769440,00,0.00,N,5,-340,
20240111,7150,7080,7180,7030,81158,575836800,00,0.00,N,2,60,
20240110,7090,7290,7300,7000,181761,1292120970,00,0.00,N,5,-210,
20240109,7300,6980,7300,6890,309761,2216704190,00,0.00,N,2,430,
20240108,6870,6780,6960,6720,86395,592929490,00,0.00,N,2,90,
20240105,6780,6730,6780,6620,54990,368395860,00,0.00,N,2,50,
20240104,6730,6860,6860,6610,79479,535285750,00,0.00,N,5,-150,
20240103,6880,6750,7050,6730,99479,683611260,00,0.00,N,2,20,
20240102,6860,6690,6970,6690,68898,470829120,00,0.00,N,2,100,
20231228,6760,6590,6760,6200,109279,721359560,00,0.00,N,2,180,
20231227,6580,6470,6580,6450,37131,241794600,02,0.00,N,2,90,
20231226,6490,6500,6600,6420,68142,443462860,00,0.00,N,5,-20,
20231222,6510,6550,6610,6460,96618,628667380,00,0.00,N,5,-70,
20231221,6580,6560,6670,6510,47713,313813730,00,0.00,N,5,-60,
20231220,6640,6730,6850,6630,95511,640410410,00,0.00,N,5,-120,
20231219,6760,6500,6870,6490,157106,1058051830,00,0.00,N,2,260,
20231218,6500,6370,6730,6370,147240,964015130,00,0.00,N,2,90,
20231215,6410,6390,6480,6380,45836,294314620,00,0.00,N,5,-10,
20231214,6420,6480,6500,6340,117439,751845320,00,0.00,N,2,40,
20231213,6380,6570,6580,6350,114853,736294900,00,0.00,N,5,-240,
20231212,6620,6520,6680,6520,91519,603268230,00,0.00,N,2,50,
20231211,6570,6530,7050,6460,314275,2121800870,00,0.00,N,2,140,
20231208,6430,6360,6440,6290,43931,280402000,00,0.00,N,2,60,
20231207,6370,6460,6550,6230,104694,660649750,00,0.00,N,5,-90,
20231206,6460,6400,6460,6350,36941,236529490,00,0.00,N,2,70,
20231205,6390,6370,6420,6270,74148,469600360,00,0.00,N,5,-10,
20231204,6400,6620,6680,6350,138203,886183040,00,0.00,N,5,-220,
20231201,6620,6730,6750,6570,58995,390343290,00,0.00,N,5,-130,
20231130,6750,6740,6840,6600,34943,233555570,00,0.00,N,2,90,
20231129,6660,6830,6830,6630,66524,444966680,00,0.00,N,5,-140,
20231128,6800,6930,6930,6680,74861,507302980,00,0.00,N,5,-100,
20231127,6900,7030,7030,6870,42675,294813750,00,0.00,N,5,-90,
20231124,6990,7000,7050,6960,28487,199391970,00,0.00,N,5,-10,
20231123,7000,7030,7100,6930,75245,526330040,00,0.00,N,2,10,
20231122,6990,6950,7060,6890,46207,322249550,00,0.00,N,3,0,
20231121,6990,6950,7000,6880,58518,406215580,00,0.00,N,2,70,
20231120,6920,6990,6990,6820,53002,364592580,00,0.00,N,5,-10,
20231117,6930,7020,7030,6840,36478,252653940,00,0.00,N,5,-90,
20231116,7020,6950,7020,6910,24883,173313020,00,0.00,N,2,70,
20231115,6950,6910,6980,6820,77479,534267070,00,0.00,N,2,140,
20231114,6810,6650,6850,6650,41855,283735750,00,0.00,N,2,110,
20231113,6700,6850,6850,6510,82910,547855110,00,0.00,N,3,0,
20231110,6700,6900,6910,6560,76114,508943620,00,0.00,N,5,-220,
20231109,6920,6860,6990,6810,51458,353391590,00,0.00,N,3,0,
20231108,6920,6830,7100,6830,107782,752195210,00,0.00,N,2,90,
20231107,6830,7020,7110,6700,216946,1484936310,00,0.00,N,5,-150,
20231106,6980,6920,7150,6860,189425,1320991780,00,0.00,N,2,70,
20231103,6910,6770,6930,6670,70258,479591320,00,0.00,N,2,160,
20231102,6750,6770,6920,6730,127759,870683910,00,0.00,N,3,0,
20231101,6750,6590,6790,6590,149125,997783130,00,0.00,N,2,140,
20231031,6610,6910,6970,6520,161143,1074540210,00,0.00,N,5,-300,
20231030,6910,6910,6960,6770,58385,400572150,00,0.00,N,2,10,
20231027,6900,7010,7130,6900,89919,627878840,00,0.00,N,5,-110,
20231026,7010,7010,7150,6900,101373,706684000,00,0.00,N,5,-150,
20231025,7160,7430,7480,6960,217006,1549738260,00,0.00,N,5,-270,
20231024,7430,7000,7430,6850,219321,1568562940,00,0.00,N,2,430,
20231023,7000,7210,7270,6930,281107,1973959790,00,0.00,N,5,-230,
20231020,7230,7160,7280,6960,213997,1520210730,00,0.00,N,5,-30,
20231019,7260,7290,7350,7040,204398,1463099950,00,0.00,N,5,-90,
20231018,7350,7490,7750,7250,269690,2008205900,00,0.00,N,5,-140,
20231017,7490,7790,8010,7240,848814,6405367290,00,0.00,N,5,-250,
20231016,7740,8480,8480,7640,383235,3019890350,00,0.00,N,5,-830,
20231013,8570,8920,8920,8300,147046,1267107890,00,0.00,N,5,-350,
20231012,8920,8930,9010,8880,50256,448824130,00,0.00,N,5,-20,
20231011,8940,8980,9200,8800,78636,704374750,00,0.00,N,5,-20,
20231010,8960,9270,9300,8960,62255,566763890,00,0.00,N,5,-220,
20231006,9180,9140,9260,9100,28534,260930780,00,0.00,N,2,10,
20231005,9170,8920,9360,8600,147064,1330431310,00,0.00,N,2,340,
20231004,8830,9170,9170,8810,74887,664623920,00,0.00,N,5,-340,
20230927,9170,8820,9370,8810,110215,1000396660,00,0.00,N,2,200,
20230926,8970,9000,9170,8950,72330,652885480,00,0.00,N,5,-90,
20230925,9060,9490,9610,8900,144567,1328902500,00,0.00,N,5,-460,
20230922,9520,9420,9670,9360,57304,546353320,00,0.00,N,5,-80,
20230921,9600,9620,9750,9450,95800,917976130,00,0.00,N,5,-90,
20230920,9690,9800,9840,9590,104270,1007006400,00,0.00,N,5,-120,
20230919,9810,9800,9840,9670,102390,997631920,00,0.00,N,2,10,
20230918,9800,9720,9980,9720,175192,1725886650,00,0.00,N,2,120,
20230915,9680,9680,9850,9640,55004,534127890,00,0.00,N,5,-60,
20230914,9740,9680,9900,9550,96010,938666240,00,0.00,N,2,90,
20230913,9650,9700,9930,9510,88555,854400490,00,0.00,N,5,-150,
20230912,9800,10000,10150,9690,170354,1688898090,00,0.00,N,5,-110,
20230911,9910,9700,10040,9660,132043,1306121560,00,0.00,N,2,220,
20230908,9690,9690,9720,9480,62036,596482770,00,0.00,N,2,70,
20230907,9620,9620,10070,9330,310631,2999569040,00,0.00,N,5,-110,
20230906,9730,9640,9830,9480,109818,1060021290,00,0.00,N,2,90,
20230905,9640,9450,9950,9150,337045,3184504000,00,0.00,N,2,200,
20230904,9440,9770,10170,9440,276825,2699177690,00,0.00,N,5,-360,
20230901,9800,10410,10700,9610,995459,10033034190,00,0.00,N,2,260,
20230831,9540,9690,9750,9400,62855,599357650,00,0.00,N,5,-60,
20230830,9600,9580,9830,9580,87430,845631880,00,0.00,N,2,10,
20230829,9590,9240,9680,9200,98932,936936470,00,0.00,N,2,410,
20230828,9180,9070,9250,9060,44525,406949560,00,0.00,N,2,110,
20230825,9070,9190,9200,9010,71547,649670490,00,0.00,N,5,-160,
20230824,9230,9170,9290,9120,40263,370658790,00,0.00,N,2,30,
20230823,9200,9210,9360,9120,44810,411998850,00,0.00,N,5,-40,
20230822,9240,9210,9370,9100,44973,415135500,00,0.00,N,2,40,
20230821,9200,9560,9730,9200,151755,1418065990,00,0.00,N,5,-350,
20230818,9550,9870,10130,9550,182248,1802653810,00,0.00,N,5,-320,
20230817,9870,9390,9940,9300,160003,1532886110,00,0.00,N,2,320,
20230816,9550,9750,9760,9450,103251,984065170,00,0.00,N,5,-250,
20230814,9800,9880,9940,9600,197168,1916052340,00,0.00,N,5,-140,
20230811,9940,10010,10120,9780,224449,2225162690,00,0.00,N,5,-30,
20230810,9970,10160,10610,9940,364993,3700611890,00,0.00,N,5,-180,
20230809,10150,10250,10300,10150,54949,560876810,00,0.00,N,5,-100,
20230808,10250,10180,10540,10120,145251,1497750020,00,0.00,N,5,-30,
20230807,10280,10010,10340,9920,189870,1936367820,00,0.00,N,2,270,
20230804,10010,9730,10140,9710,98472,979899500,00,0.00,N,2,280,
20230803,9730,9800,9970,9650,107188,1042590350,00,0.00,N,5,-130,
20230802,9860,10260,10340,9850,153002,1524790550,00,0.00,N,5,-400,
20230801,10260,10380,10530,10240,128216,1323530120,00,0.00,N,5,-190,
20230731,10450,10500,10790,10330,112129,1184371240,00,0.00,N,5,-40,
20230728,10490,9830,10570,9800,227445,2359857980,00,0.00,N,2,620,
20230727,9870,9670,10220,9670,174760,1755125110,00,0.00,N,2,10,
20230726,9860,10030,10030,9630,260114,2547718020,00,0.00,N,5,-150,
20230725,10010,9410,10120,9400,395672,3876076330,00,0.00,N,2,650,
20230724,9360,10160,10160,9240,654399,6198513400,00,0.00,N,5,-760,
20230721,10120,10610,10640,10100,328150,3378781110,00,0.00,N,5,-520,
20230720,10640,10670,10750,10610,101225,1079162500,00,0.00,N,5,-40,
20230719,10680,10860,11170,10670,390578,4258879050,00,0.00,N,5,-20,
20230718,10700,10610,10850,10600,153009,1639415700,00,0.00,N,2,90,
20230717,10610,10860,10930,10600,166754,1782618260,00,0.00,N,5,-250,
20230714,10860,10950,11170,10790,125270,1363866050,00,0.00,N,5,-90,
20230713,10950,11240,11250,10950,144407,1598749530,00,0.00,N,5,-350,
20230712,11300,10630,11380,10570,506506,5580633270,00,0.00,N,2,570,
20230711,10730,10540,10820,10510,240275,2556457070,00,0.00,N,2,210,
20230710,10520,10750,10770,10510,121153,1284998130,00,0.00,N,5,-310,
20230707,10830,10540,10870,10540,153919,1642172030,00,0.00,N,2,170,
20230706,10660,10830,10850,10630,122252,1309267600,00,0.00,N,5,-280,
20230705,10940,11080,11080,10740,239072,2593213200,00,0.00,N,5,-50,
20230704,10990,10820,11170,10690,207527,2270651250,00,0.00,N,2,170,
20230703,10820,10830,10900,10570,184688,1976562390,00,0.00,N,2,150,
20230630,10670,10770,10970,10640,139848,1503432930,00,0.00,N,5,-220,
20230629,10890,10800,11150,10490,255433,2744613500,00,0.00,N,2,40,
20230628,10850,10650,11250,10620,352576,3860987080,00,0.00,N,2,260,
20230627,10590,11100,11100,10480,333248,3549693710,00,0.00,N,5,-410,
20230626,11000,10990,11110,10800,139978,1536841870,00,0.00,N,2,10,
20230623,10990,11050,11360,10960,191064,2126664770,00,0.00,N,2,30,
20230622,10960,11000,11170,10850,140660,1550807070,00,0.00,N,5,-30,
20230621,10990,11100,11150,10740,208327,2282573140,00,0.00,N,5,-50,
20230620,11040,10730,11500,10600,324132,3602533210,00,0.00,N,2,390,
20230619,10650,10600,10700,10300,364521,3837890500,00,0.00,N,2,50,
20230616,10600,11000,11250,10600,386292,4205505110,00,0.00,N,5,-550,
20230615,11150,11020,11240,10870,145332,1610512160,00,0.00,N,2,190,
20230614,10960,11470,11650,10810,329577,3691000860,00,0.00,N,5,-310,
20230613,11270,11350,11570,11200,302703,3441223640,00,0.00,N,5,-100,
20230612,11370,11620,11620,11140,262144,2965111950,00,0.00,N,5,-250,
20230609,11620,11750,11910,11520,314096,3672716960,00,0.00,N,5,-180,
20230608,11800,11000,11880,10850,906957,10499698870,00,0.00,N,2,830,
20230607,10970,10700,11120,10630,506406,5539249250,00,0.00,N,2,350,
20230605,10620,10610,10660,10370,222633,2349663520,00,0.00,N,2,70,
20230602,10550,10520,10630,10420,151994,1596619960,00,0.00,N,2,30,
20230601,10520,10390,10770,10280,279675,2945690630,00,0.00,N,2,130,
20230531,10390,10420,10550,10300,138280,1439925210,00,0.00,N,3,0,
20230530,10390,10200,10420,10070,234509,2408375170,00,0.00,N,2,140,
20230526,10250,10230,10510,10050,268862,2759863850,00,0.00,N,5,-10,
20230525,10260,10340,10550,10190,232648,2394735260,00,0.00,N,5,-80,
20230524,10340,10400,10470,10280,149632,1547932050,00,0.00,N,5,-150,
20230523,10490,10680,10690,10320,307323,3214447960,00,0.00,N,5,-120,
20230522,10610,10400,10800,10180,496677,5266774030,00,0.00,N,2,230,
20230519,10380,10480,10590,10150,784225,8133952710,00,0.00,N,5,-200,
20230518,10580,11390,11520,10570,928437,10147744200,00,0.00,N,5,-720,
20230517,11300,10110,11720,10040,3845391,41662899970,00,0.00,N,5,-1420,
20230516,12720,13200,13200,12560,232062,2964469110,00,0.00,N,5,-280,
20230515,13000,14110,14120,12760,959085,12630522770,00,0.00,N,5,-1180,
20230512,14180,13960,14250,13920,123320,1732039100,00,0.00,N,2,180,
20230511,14000,14330,14520,13960,196670,2770464450,00,0.00,N,5,-400,
20230510,14400,13780,14680,13780,253513,3653737340,00,0.00,N,2,510,
20230509,13890,14010,14280,13770,155230,2159104710,00,0.00,N,5,-280,
20230508,14170,14550,14650,14170,150659,2150876040,00,0.00,N,5,-290,
20230504,14460,14650,14950,14260,237174,3492629500,00,0.00,N,5,-130,
20230503,14590,13800,14710,13740,412458,5956011140,00,0.00,N,2,730,
20230502,13860,13840,14150,13750,164386,2286065720,00,0.00,N,2,10,
20230428,13850,13700,14070,13500,127466,1763477420,00,0.00,N,2,80,
20230427,13770,13410,13810,13150,168341,2267687300,00,0.00,N,2,290,
20230426,13480,13500,13850,13200,178718,2421063230,00,0.00,N,5,-220,
20230425,13700,13460,13850,13270,235868,3187733250,00,0.00,N,2,250,
20230424,13450,13580,13760,13320,182465,2459098210,00,0.00,N,5,-290,
20230421,13740,13810,14000,13450,218356,2998960050,00,0.00,N,5,-150,
20230420,13890,14410,14410,13800,314082,4403697700,00,0.00,N,5,-460,
20230419,14350,14190,14420,14050,142019,2025796370,00,0.00,N,2,160,
20230418,14190,14360,14520,14030,211478,3011440390,00,0.00,N,5,-110,
20230417,14300,14700,14840,14250,251900,3635566740,00,0.00,N,5,-400,
20230414,14700,15010,15070,14620,273908,4038378770,00,0.00,N,5,-250,
20230413,14950,14750,15300,14250,456442,6768175280,00,0.00,N,2,320,
20230412,14630,14880,15120,14610,491310,7286619440,00,0.00,N,5,-160,
20230411,14790,14670,14880,14080,406857,5911415770,00,0.00,N,2,220,
20230410,14570,14370,14670,14000,377102,5403034890,00,0.00,N,2,230,
20230407,14340,14590,14670,14230,370884,5364644350,00,0.00,N,5,-150,
20230406,14490,14430,14750,14200,684161,9888234640,00,0.00,N,2,260,
20230405,14230,15190,15280,13930,1601387,23047798330,00,0.00,N,5,-1540,
20230404,15770,13400,15770,13400,2896644,42201847440,00,0.00,N,2,2320,
20230403,13450,13230,13570,13180,209080,2803395390,00,0.00,N,2,220,
20230331,13230,13210,13470,12950,176159,2313397000,00,0.00,N,2,40,
20230330,13190,13500,13670,13060,248233,3307649140,00,0.00,N,5,-400,
20230329,13590,13360,13860,13290,486562,6626285590,00,0.00,N,2,360,
20230328,13230,12640,13320,12520,382782,4982667750,00,0.00,N,2,620,
20230327,12610,12770,12890,12450,152492,1918274810,00,0.00,N,5,-210,
20230324,12820,12410,13060,12400,343129,4406314900,00,0.00,N,2,420,
20230323,12400,12680,12800,12300,213070,2661243430,00,0.00,N,5,-340,
20230322,12740,12540,13000,12270,312982,3955172910,00,0.00,N,2,340,
20230321,12400,12650,12750,12400,156059,1956013720,00,0.00,N,5,-260,
20230320,12660,12620,12910,12410,194689,2457683740,00,0.00,N,2,10,
20230317,12650,12940,13040,12620,266126,3408574590,00,0.00,N,5,-150,
20230316,12800,12000,12930,12000,511312,6458765630,00,0.00,N,2,510,
20230315,12290,12200,12720,12000,488768,6071075320,00,0.00,N,2,430,
20230314,11860,12660,12820,11800,441643,5331324860,00,0.00,N,5,-790,
20230313,12650,12700,12890,12440,460042,5801503080,00,0.00,N,5,-50,
20230310,12700,12810,12810,12500,425360,5368368020,00,0.00,N,5,-250,
20230309,12950,13080,13310,12620,395848,5120668680,00,0.00,N,5,-50,
20230308,13000,13050,13280,12480,877262,11306832370,00,0.00,N,5,-150,
20230307,13150,13770,14300,13130,1153164,15917018810,00,0.00,N,5,-530,
20230306,13680,13890,13940,13550,344959,4743384060,00,0.00,N,5,-210,
20230303,13890,13030,13960,12690,1058376,14337787730,00,0.00,N,2,940,
20230302,12950,12800,13150,12480,567682,7272888730,00,0.00,N,2,220,
20230228,12730,12690,13080,12560,1176195,15090182520,00,0.00,N,2,280,
20230227,12450,11490,12900,11420,2024912,25186408710,00,0.00,N,2,1070,
20230224,11380,11460,11590,11310,96286,1098240700,00,0.00,N,5,-80,
20230223,11460,11760,11860,11400,212666,2454179020,00,0.00,N,5,-300,
20230222,11760,11660,11980,11290,250578,2904116910,00,0.00,N,2,80,
20230221,11680,11800,11860,11610,183575,2148393210,00,0.00,N,5,-180,
20230220,11860,12030,12100,11780,161184,1913655910,00,0.00,N,5,-160,
20230217,12020,12100,12170,11900,120040,1445614580,00,0.00,N,5,-90,
20230216,12110,12010,12300,11880,219649,2650996420,00,0.00,N,2,140,
20230215,11970,12300,12390,11870,291856,3530348410,00,0.00,N,5,-350,
20230214,12320,12260,12390,12160,161803,1988404150,00,0.00,N,2,70,
20230213,12250,12240,12400,12160,162646,1990867140,00,0.00,N,5,-50,
20230210,12300,12450,12490,12160,188810,2320438010,00,0.00,N,5,-200,
20230209,12500,12300,12650,12300,184062,2302980360,00,0.00,N,2,140,
20230208,12360,12400,12640,12230,180130,2246862540,00,0.00,N,2,20,
20230207,12340,12240,12490,12160,220089,2720091270,00,0.00,N,2,90,
20230206,12250,12390,12530,12130,246022,3019568730,00,0.00,N,5,-250,
20230203,12500,12290,12900,12190,719953,9047071330,00,0.00,N,2,290,
20230202,12210,12300,12310,12020,311701,3797982990,00,0.00,N,2,20,
20230201,12190,11810,12330,11620,444722,5305829370,00,0.00,N,2,230,
20230131,11960,11750,12080,11700,253768,3034689940,00,0.00,N,2,120,
20230130,11840,11480,12100,11390,651505,7729251280,00,0.00,N,2,460,
20230127,11380,10910,11430,10810,310014,3481632140,00,0.00,N,2,470,
20230126,10910,11030,11130,10790,173884,1898590180,00,0.00,N,5,-30,
20230125,10940,11200,11200,10800,158964,1746161080,00,0.00,N,5,-60,
20230120,11000,10650,11300,10500,441372,4877589800,00,0.00,N,2,400,
20230119,10600,10350,10650,10300,110165,1152619550,00,0.00,N,2,150,
20230118,10450,10450,10550,10300,94520,983817500,00,0.00,N,5,-100,
20230117,10550,10500,10700,10350,93917,989817300,00,0.00,N,2,150,
20230116,10400,10750,10750,10400,98164,1033309850,00,0.00,N,5,-250,
20230113,10650,10650,10900,10550,81839,873962000,00,0.00,N,3,0,
20230112,10650,10550,10950,10300,201534,2143855000,00,0.00,N,2,150,
20230111,10500,10300,10550,10300,89057,926994900,00,0.00,N,2,250,
20230110,10250,10450,10550,10250,118231,1227971700,00,0.00,N,5,-300,
20230109,10550,10600,10700,10350,81095,855692450,00,0.00,N,2,100,
20230106,10450,10300,10550,10250,143770,1491747850,00,0.00,N,2,50,
20230105,10400,10500,10600,10100,157268,1628033800,00,0.00,N,5,-100,
20230104,10500,10900,11100,10500,243858,2606879700,00,0.00,N,5,-500,
20230103,11000,10950,11050,10750,165019,1795647000,00,0.00,N,5,-50,
20230102,11050,11100,11250,10900,120097,1322249500,00,0.00,N,5,-50,
20221229,11100,11150,11200,10750,274860,3011576450,00,0.00,N,5,-100,
20221228,11200,11200,11550,11100,402707,4563764150,02,0.00,N,2,100,
20221227,11100,11000,11500,11000,497138,5556448750,00,0.00,N,2,300,
20221226,10800,10550,11050,10550,372854,4045090950,00,0.00,N,2,250,
20221223,10550,11100,11200,10450,495944,5292715550,00,0.00,N,5,-800,
20221222,11350,11400,11650,11200,156301,1772150600,00,0.00,N,3,0,
20221221,11350,11550,11550,11200,174903,1978591950,00,0.00,N,5,-200,
20221220,11550,11350,12050,10950,572845,6637275950,00,0.00,N,2,200,
20221219,11350,11700,11950,11200,482706,5578221000,00,0.00,N,5,-650,
20221216,12000,10150,12400,10100,1838368,21601960500,00,0.00,N,2,1250,
20221215,10750,10800,10850,10500,271168,2860161500,00,0.00,N,5,-50,
20221214,10800,10450,11150,10350,448353,4836600400,00,0.00,N,2,350,
20221213,10450,9960,10650,9960,398154,4128156710,00,0.00,N,2,530,
20221212,9920,10100,10200,9790,253317,2528996050,00,0.00,N,5,-380,
20221209,10300,10350,10400,10000,246979,2513607750,00,0.00,N,5,-50,
20221208,10350,10550,10700,10150,365054,3773316750,00,0.00,N,5,-350,
20221207,10700,11050,11150,10600,298663,3219876850,00,0.00,N,5,-550,
20221206,11250,11550,11600,11100,184092,2083221950,00,0.00,N,5,-350,
20221205,11600,11750,11850,11550,158175,1844165450,00,0.00,N,5,-150,
20221202,11750,11850,12000,11750,92352,1092890550,00,0.00,N,5,-250,
20221201,12000,11750,12050,11650,264168,3124361050,00,0.00,N,2,400,
20221130,11600,11650,11750,11500,100796,1172415250,00,0.00,N,5,-150,
20221129,11750,11600,11750,11450,174382,2030095350,00,0.00,N,2,100,
20221128,11650,12100,12250,11550,257510,3053558650,00,0.00,N,5,-450,
20221125,12100,12100,12200,11950,95748,1154288500,00,0.00,N,3,0,
20221124,12100,11750,12100,11700,159110,1901484100,00,0.00,N,2,350,
20221123,11750,11750,11900,11550,134459,1580664650,00,0.00,N,2,100,
20221122,11650,11850,11850,11400,248671,2895475900,00,0.00,N,5,-200,
20221121,11850,12200,12200,11500,396390,4665415350,00,0.00,N,5,-350,
20221118,12200,12200,12300,12050,148570,1806879800,00,0.00,N,3,0,
20221117,12200,12300,12500,12050,221328,2700824700,00,0.00,N,5,-150,
20221116,12350,12200,12700,12000,436916,5441448550,00,0.00,N,2,150,
20221115,12200,12150,12300,11850,328063,3959665400,00,0.00,N,2,100,
20221114,12100,12150,12350,12000,187388,2278784950,00,0.00,N,5,-100,
20221111,12200,12700,12700,12000,513970,6272488250,00,0.00,N,5,-250,
20221110,12450,12250,12700,12050,234565,2922514800,00,0.00,N,2,200,
20221109,12250,12500,12550,12150,241568,2972600800,00,0.00,N,5,-250,
20221108,12500,12450,12700,12300,209995,2631585050,00,0.00,N,2,100,
20221107,12400,12200,12750,12150,193058,2407741900,00,0.00,N,2,200,
20221104,12200,12150,12200,11900,163711,1975633050,00,0.00,N,3,0,
20221103,12200,12050,12350,12000,173623,2110597050,00,0.00,N,5,-100,
20221102,12300,12700,12700,12150,310852,3840766200,00,0.00,N,5,-450,
20221101,12750,11850,12850,11650,421117,5209481650,00,0.00,N,2,900,
20221031,11850,12100,12100,11600,250116,2935759300,00,0.00,N,5,-150,
20221028,12000,12200,12200,11800,159212,1901936500,00,0.00,N,5,-200,
20221027,12200,11750,12200,11650,202365,2419940600,00,0.00,N,2,450,
20221026,11750,12100,12100,11700,203459,2419534000,00,0.00,N,5,-350,
20221025,12100,12300,12650,11900,329166,4021930750,00,0.00,N,5,-100,
20221024,12200,12300,12400,12100,214357,2624563550,00,0.00,N,2,200,
20221021,12000,12100,12400,11850,291996,3539528500,00,0.00,N,5,-100,
20221020,12100,12200,12300,11850,358667,4319965550,00,0.00,N,5,-150,
20221019,12250,12500,12600,12100,362082,4460678650,00,0.00,N,5,-200,
20221018,12450,12550,12600,12000,612765,7525344900,00,0.00,N,2,50,
20221017,12400,12900,13050,12350,394031,4956959450,00,0.00,N,5,-650,
20221014,13050,12550,13150,12400,425201,5453211800,00,0.00,N,2,850,
20221013,12200,12750,13000,12100,470432,5814084100,00,0.00,N,5,-550,
20221012,12750,12850,13050,12450,350107,4467082350,00,0.00,N,5,-50,
20221011,12800,13100,13500,12650,434026,5618722150,00,0.00,N,5,-550,
20221007,13350,13750,14450,13350,760389,10560728550,00,0.00,N,5,-400,
20221006,13750,13550,14050,13500,623336,8601993350,00,0.00,N,2,300,
20221005,13450,13450,13850,13250,695474,9425993300,00,0.00,N,3,0,
20221004,13450,13350,13600,12950,532060,7078905350,00,0.00,N,2,50,
20220930,13400,13150,14150,12650,3688209,49856903600,00,0.00,N,2,650,
20220929,12750,12150,13400,11950,2154269,27943888000,00,0.00,N,2,900,
20220928,11850,11500,12850,11450,1457830,17778575750,00,0.00,N,2,350,
20220927,11500,11500,11600,11150,237717,2705913450,00,0.00,N,3,0,
20220926,11500,11850,12050,11200,436184,5046744400,00,0.00,N,5,-500,
20220923,12000,12450,12750,11900,386557,4722404000,00,0.00,N,5,-500,
20220922,12500,12150,12750,12150,373783,4664151800,00,0.00,N,2,150,
20220921,12350,12300,12400,12150,132573,1623216050,00,0.00,N,5,-100,
20220920,12450,12150,12550,12100,258776,3185838950,00,0.00,N,2,400,
20220919,12050,12700,12900,12050,395782,4897005250,00,0.00,N,5,-500,
20220916,12550,13150,13150,12300,716546,9037091300,00,0.00,N,5,-600,
20220915,13150,12400,13850,12400,2355347,31560599400,00,0.00,N,2,750,
20220914,12400,11350,12450,11350,994331,12074302900,00,0.00,N,2,750,
20220913,11650,11900,11950,11550,224474,2623894150,00,0.00,N,3,0,
20220908,11650,11800,12300,11650,364097,4334399900,00,0.00,N,3,0,
20220907,11650,11800,11900,11550,271625,3173588800,00,0.00,N,5,-200,
20220906,11850,11900,12150,11800,300140,3576640700,00,0.00,N,5,-200,
20220905,12050,12400,12650,11900,369486,4501501000,00,0.00,N,5,-300,
20220902,12350,12300,12850,12100,575037,7221025650,00,0.00,N,2,300,
20220901,12050,12350,12550,12050,298409,3650377950,00,0.00,N,5,-350,
20220831,12400,11600,12500,11600,527861,6440419900,00,0.00,N,2,750,
20220830,11650,11550,11950,11500,394793,4638125450,00,0.00,N,2,200,
20220829,11450,11600,11850,11350,653634,7574511300,00,0.00,N,5,-650,
20220826,12100,12200,12800,11900,592834,7312806400,00,0.00,N,5,-200,
20220825,12300,12250,12300,11500,715344,8583103350,00,0.00,N,2,100,
20220824,12200,12350,12550,12050,441475,5408021850,00,0.00,N,5,-150,
20220823,12350,12200,12600,12000,658642,8102672800,00,0.00,N,2,100,
20220822,12250,12650,13100,12250,1273208,16028533450,00,0.00,N,5,-650,
20220819,12900,12700,13350,12650,2040305,26598547650,00,0.00,N,2,250,
20220818,12650,11650,13300,11550,6409973,80665717050,00,0.00,N,2,900,
20220817,11750,11900,12050,11600,541909,6380684950,00,0.00,N,5,-100,
20220816,11850,11100,12200,11100,1755415,20775117450,00,0.00,N,2,700,
20220812,11150,11300,11350,10450,859665,9440196450,00,0.00,N,5,-50,
20220811,11200,11650,12500,10800,2684223,31311640450,00,0.00,N,5,-250,
20220810,11450,11450,11750,11250,455879,5248541300,00,0.00,N,5,-100,
20220809,11550,10900,11950,10800,1621069,18793948950,00,0.00,N,2,500,
20220808,11050,10200,11300,10150,2217586,24299666900,00,0.00,N,2,850,
20220805,10200,9900,10250,9890,270692,2731053040,00,0.00,N,2,280,
20220804,9920,10350,10400,9920,399041,4008676850,00,0.00,N,5,-380,
20220803,10300,10350,10450,10150,190518,1962577700,00,0.00,N,5,-50,
20220802,10350,10250,10800,10100,495225,5186623750,00,0.00,N,2,50,
20220801,10300,10300,10550,10100,197525,2042277400,00,0.00,N,5,-50,
20220729,10350,10400,10500,10300,178431,1849375100,00,0.00,N,5,-50,
20220728,10400,10400,10500,10150,171889,1774332800,00,0.00,N,3,0,
20220727,10400,10400,10500,10250,186977,1938846900,00,0.00,N,3,0,
20220726,10400,10300,10550,10250,320115,3300619090,00,0.00,N,3,0,
20220725,10400,9970,10650,9970,612308,6375687930,00,0.00,N,2,400,
20220722,10000,9730,10300,9730,590464,5966196440,00,0.00,N,2,280,
20220721,9720,9660,10050,9570,419128,4130386720,00,0.00,N,2,40,
20220720,9680,9180,9680,9060,423060,3999158260,00,0.00,N,2,570,
20220719,9110,9060,9230,8980,172062,1565416330,00,0.00,N,2,20,
20220718,9090,9200,9260,9060,134607,1227860630,00,0.00,N,5,-40,
20220715,9130,9560,9600,9100,397920,3674207170,00,0.00,N,5,-430,
20220714,9560,9650,9730,9500,223373,2141085160,00,0.00,N,5,-170,
20220713,9730,9640,9860,9500,370394,3589506000,00,0.00,N,2,90,
20220712,9640,9350,9840,9210,472344,4536459310,00,0.00,N,2,280,
20220711,9360,9160,9500,8910,372860,3483884050,00,0.00,N,2,190,
20220708,9170,9310,9780,9170,626625,5877356580,00,0.00,N,5,-80,
20220707,9250,9340,9450,9220,254245,2367925820,00,0.00,N,3,0,
20220706,9250,9390,9690,9180,439564,4132129940,00,0.00,N,5,-200,
20220705,9450,9210,9560,9150,373996,3512486650,00,0.00,N,2,290,
20220704,9160,9490,9780,9020,607616,5683792890,00,0.00,N,5,-330,
20220701,9490,10000,10150,9490,914266,8948339900,00,0.00,N,5,-510,
20220630,10000,10650,10750,10000,899576,9319251990,00,0.00,N,5,-600,
20220629,10600,10500,11050,10250,1046353,11162430450,00,0.00,N,5,-100,
20220628,10700,10650,10900,10500,773094,8257000800,00,0.00,N,3,0,
20220627,10700,10800,11100,10600,975040,10499495550,00,0.00,N,5,-50,
20220624,10750,10450,11100,10300,1492430,16008387500,00,0.00,N,5,-50,
20220623,10800,10450,11250,9410,4946862,51379751520,00,0.00,N,2,500,
20220622,10300,10750,10950,10250,1622558,17073902400,00,0.00,N,5,-550,
20220621,10850,10300,11500,10200,4259189,46579258050,00,0.00,N,2,450,
20220620,10400,11150,11800,10300,3895885,43435386750,00,0.00,N,5,-1000,
20220617,11400,9910,12350,9570,13110394,148400122570,00,0.00,N,2,1150,
20220616,10250,10350,11150,10200,2933723,31258367650,00,0.00,N,5,-800,
20220615,11050,11250,11600,10450,4786099,52340113450,00,0.00,N,2,650,
20220614,10400,9540,10450,9020,4093592,41409859680,00,0.00,N,2,860,
20220613,9540,9630,11000,9080,9498078,97469590620,00,0.00,N,2,890,
20220610,8650,8650,8860,8140,1995885,17060467030,00,0.00,N,2,90,
20220609,8560,9700,9700,8320,1996118,17595305110,00,0.00,N,5,-1230,
20220608,9790,10600,10600,9700,1531488,15226893490,00,0.00,N,5,-660,
20220607,10450,10350,11100,10250,1388489,14889110550,00,0.00,N,2,200,
20220603,10250,10500,10650,10250,599758,6279182500,00,0.00,N,5,-250,
20220602,10500,11650,11850,10300,3079456,33459303450,00,0.00,N,5,-1350,
20220531,11850,10950,12150,10750,3863034,45114358000,00,0.00,N,2,1250,
20220530,10600,10200,10750,10200,492488,5207427250,00,0.00,N,2,450,
20220527,10150,10300,10400,10100,283682,2906250200,00,0.00,N,5,-100,
20220526,10250,10200,10500,10150,347387,3591091500,00,0.00,N,5,-50,
20220525,10300,10150,10800,10100,542872,5682011750,00,0.00,N,2,200,
20220524,10100,10650,10650,10050,575283,5859691550,00,0.00,N,5,-600,
20220523,10700,10200,10700,10000,454643,4727835300,00,0.00,N,2,350,
20220520,10350,10650,10750,10000,684324,7046624750,00,0.00,N,5,-300,
20220519,10650,10350,10750,10350,302830,3215460100,00,0.00,N,5,-100,
20220518,10750,10600,10850,10450,382752,4099026050,00,0.00,N,2,150,
20220517,10600,10400,10650,10300,254753,2674224150,00,0.00,N,2,200,
20220516,10400,10000,10500,10000,436762,4503906500,00,0.00,N,2,350,