KissMeData/182360/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,16490,16790,17100,16380,189172,3163004750,00,0.00,N,5,-540,
20250227,17030,16660,17080,16510,242180,4072366740,00,0.00,N,2,610,
20250226,16420,16940,16960,16380,171619,2848496950,00,0.00,N,5,-520,
20250225,16940,15850,17140,15850,400077,6635798680,00,0.00,N,2,1090,
20250224,15850,15830,15960,15600,94891,1497327040,00,0.00,N,5,-180,
20250221,16030,16380,16520,15800,208781,3354624480,00,0.00,N,5,-350,
20250220,16380,17210,17850,16220,1182035,19894982500,00,0.00,N,2,720,
20250219,15660,15150,15690,14850,157239,2396810740,00,0.00,N,2,510,
20250218,15150,15150,15280,14990,61897,938177720,00,0.00,N,2,10,
20250217,15140,15330,15330,14780,82710,1247362120,00,0.00,N,5,-250,
20250214,15390,15620,15830,15320,89510,1391746040,00,0.00,N,5,-250,
20250213,15640,15980,16060,15330,141470,2209756640,00,0.00,N,5,-340,
20250212,15980,16050,16500,15830,245771,3969310220,00,0.00,N,5,-40,
20250211,16020,15200,16190,15200,262019,4138748740,00,0.00,N,2,820,
20250210,15200,16000,16000,15110,331935,5179363590,00,0.00,N,2,330,
20250207,14870,14960,15070,14760,49207,730227370,00,0.00,N,5,-90,
20250206,14960,14770,15060,14710,65923,983593910,00,0.00,N,2,190,
20250205,14770,14100,15000,14100,119179,1750983260,00,0.00,N,2,710,
20250204,14060,13730,14110,13730,41705,583606880,00,0.00,N,2,330,
20250203,13730,13700,13780,13370,56386,762040470,00,0.00,N,5,-50,
20250131,13780,13760,13960,13700,54379,752419260,00,0.00,N,5,-110,
20250124,13890,14160,14250,13710,114391,1589661310,00,0.00,N,5,-320,
20250123,14210,14510,14660,14210,55356,792606150,00,0.00,N,5,-340,
20250122,14550,14540,14740,14320,57502,832684340,00,0.00,N,2,10,
20250121,14540,14700,14730,14350,54304,791070080,00,0.00,N,5,-310,
20250120,14850,14460,15290,14460,91124,1359914110,00,0.00,N,2,410,
20250117,14440,14380,14500,14160,79473,1138592720,00,0.00,N,2,140,
20250116,14300,14490,14490,14200,94203,1346995250,00,0.00,N,5,-80,
20250115,14380,14530,14740,14330,70508,1024080310,00,0.00,N,5,-140,
20250114,14520,14250,14580,14120,69584,1003221530,00,0.00,N,2,220,
20250113,14300,14410,14620,14290,48676,702098820,00,0.00,N,5,-150,
20250110,14450,14600,14860,14190,153014,2204171090,00,0.00,N,5,-280,
20250109,14730,15160,15160,14540,128805,1887898190,00,0.00,N,5,-300,
20250108,15030,15180,15380,14710,100523,1516935880,00,0.00,N,2,10,
20250107,15020,15010,15350,14870,97701,1474881820,00,0.00,N,2,160,
20250106,14860,15120,15190,14570,120670,1779497420,00,0.00,N,5,-280,
20250103,15140,15170,15430,15100,65021,990340250,00,0.00,N,5,-30,
20250102,15170,15500,15680,15140,78889,1212045270,00,0.00,N,5,-330,
20241230,15500,15400,15750,15170,61812,955460560,00,0.00,N,2,10,
20241227,15490,15810,16050,15410,95341,1486537070,00,0.00,N,5,-570,
20241226,16060,16230,16470,15890,71842,1160683860,00,0.00,N,5,-30,
20241224,16090,15850,16310,15720,76999,1233965360,00,0.00,N,2,110,
20241223,15980,15990,16240,15380,84352,1333029920,00,0.00,N,2,310,
20241220,15670,16330,16370,15540,119084,1876810890,00,0.00,N,5,-660,
20241219,16330,15950,16630,15900,104523,1705555380,00,0.00,N,5,-190,
20241218,16520,16700,16750,15960,224714,3652457040,00,0.00,N,5,-40,
20241217,16560,17450,17480,16560,186538,3154024750,00,0.00,N,5,-900,
20241216,17460,17600,17790,17100,194644,3392334850,00,0.00,N,2,10,
20241213,17450,16660,17710,16530,649478,11265086010,00,0.00,N,2,1020,
20241212,16430,15550,16500,15430,204843,3270901810,00,0.00,N,2,1050,
20241211,15380,14500,15590,14500,135724,2063640640,00,0.00,N,2,780,
20241210,14600,13630,14860,13630,145093,2085345090,00,0.00,N,2,930,
20241209,13670,14140,14590,13650,180486,2507249470,00,0.00,N,5,-1190,
20241206,14860,14940,15300,14130,217977,3182072390,00,0.00,N,5,-310,
20241205,15170,16200,16260,15170,225241,3501113340,00,0.00,N,5,-960,
20241204,16130,16080,16490,15840,309455,4987481600,00,0.00,N,5,-610,
20241203,16740,17440,17450,15930,564390,9342806480,00,0.00,N,2,90,
20241202,16650,18000,18010,16280,1265230,21536366610,00,0.00,N,2,270,
20241129,16380,16240,16580,15940,100204,1624902250,00,0.00,N,2,140,
20241128,16240,16330,16460,16110,78609,1281198690,00,0.00,N,5,-60,
20241127,16300,15670,16350,15500,159159,2556810300,00,0.00,N,2,500,
20241126,15800,15010,15810,14770,156015,2419421830,00,0.00,N,2,710,
20241125,15090,14950,15710,14880,163209,2486009910,00,0.00,N,2,190,
20241122,14900,14850,15200,14750,74287,1112500820,00,0.00,N,2,30,
20241121,14870,14880,14920,14400,54414,802504350,00,0.00,N,3,0,
20241120,14870,14960,15170,14710,46724,698510810,00,0.00,N,5,-10,
20241119,14880,14760,15180,14600,90686,1350568690,00,0.00,N,5,-20,
20241118,14900,14600,15160,14590,71161,1057629170,00,0.00,N,2,370,
20241115,14530,14540,14660,14040,45248,648011980,00,0.00,N,5,-70,
20241114,14600,14390,14600,13980,71230,1022661290,00,0.00,N,2,680,
20241113,13920,14230,14550,13920,38568,548384290,00,0.00,N,5,-310,
20241112,14230,14860,15000,14230,58406,843690890,00,0.00,N,5,-770,
20241111,15000,15300,15420,14500,59970,902703060,00,0.00,N,5,-280,
20241108,15280,15300,15380,15060,65126,989738850,00,0.00,N,2,30,
20241107,15250,14600,15420,13500,166784,2500153930,00,0.00,N,2,750,
20241106,14500,14520,14660,14240,60144,867340330,00,0.00,N,5,-110,
20241105,14610,13450,14710,13450,124688,1806474830,00,0.00,N,2,820,
20241104,13790,13300,13850,13130,87964,1193702360,00,0.00,N,2,760,
20241101,13030,12850,13120,12820,29258,382791510,00,0.00,N,5,-10,
20241031,13040,12850,13170,12840,19809,257362600,00,0.00,N,2,30,
20241030,13010,13160,13490,12970,49457,646514020,00,0.00,N,5,-290,
20241029,13300,13430,13510,12920,70035,914122070,00,0.00,N,5,-300,
20241028,13600,12930,13680,12860,46202,609716820,00,0.00,N,2,620,
20241025,12980,13960,14150,12690,309884,4043758710,00,0.00,N,5,-1100,
20241024,14080,13860,14080,13660,20024,277732880,00,0.00,N,2,230,
20241023,13850,14000,14000,13760,23604,328111050,00,0.00,N,5,-10,
20241022,13860,13920,14110,13720,36228,502241890,00,0.00,N,5,-60,
20241021,13920,14020,14230,13750,28080,391531890,00,0.00,N,5,-100,
20241018,14020,14330,14390,13730,35380,496608070,00,0.00,N,5,-450,
20241017,14470,14010,14620,14010,67449,968640300,00,0.00,N,2,470,
20241016,14000,12970,14000,12970,71771,970515090,00,0.00,N,2,890,
20241015,13110,12590,13130,12550,34292,440471200,00,0.00,N,2,430,
20241014,12680,12950,12950,12600,40131,509891150,00,0.00,N,5,-200,
20241011,12880,12980,13070,12830,28600,368869050,00,0.00,N,5,-60,
20241010,12940,13150,13160,12890,39929,517325800,00,0.00,N,5,-80,
20241008,13020,13010,13330,13000,48253,634056850,00,0.00,N,5,-180,
20241007,13200,13250,13420,13040,25586,337199000,00,0.00,N,5,-50,
20241004,13250,13420,13530,13250,23237,310339810,00,0.00,N,5,-170,
20241002,13420,13510,13850,13350,50697,684181700,00,0.00,N,5,-490,
20240930,13910,14720,14800,13910,53899,766191080,00,0.00,N,5,-790,
20240927,14700,14690,14870,14600,50753,750142450,00,0.00,N,2,30,
20240926,14670,14550,14830,14550,38512,566491940,00,0.00,N,2,50,
20240925,14620,14540,15030,14540,95847,1421218880,00,0.00,N,5,-80,
20240924,14700,14850,14940,14330,207259,3044873240,00,0.00,N,5,-200,
20240923,14900,14920,14990,14670,154974,2303270110,00,0.00,N,5,-20,
20240920,14920,15000,15140,14760,86614,1295669470,00,0.00,N,5,-80,
20240919,15000,14790,15030,14610,74973,1114597370,00,0.00,N,2,150,
20240913,14850,14850,14930,14730,49775,738495570,00,0.00,N,3,0,
20240912,14850,14400,14870,14170,97361,1427920260,00,0.00,N,2,660,
20240911,14190,14210,14680,14190,94426,1365615690,00,0.00,N,5,-160,
20240910,14350,13910,14410,13810,66828,951698870,00,0.00,N,2,440,
20240909,13910,13500,13940,13390,27170,370591060,00,0.00,N,2,110,
20240906,13800,13950,14030,13700,72138,995792510,00,0.00,N,5,-150,
20240905,13950,14010,14190,13680,139680,1947418000,00,0.00,N,5,-30,
20240904,13980,14100,14570,13820,176369,2507523760,00,0.00,N,5,-600,
20240903,14580,14520,14840,14390,119747,1747855220,00,0.00,N,2,60,
20240902,14520,14420,14720,14310,211950,3072556330,00,0.00,N,2,620,
20240830,13900,13060,13940,12950,96107,1323104900,00,0.00,N,2,710,
20240829,13190,13310,13360,12920,45850,598379420,00,0.00,N,5,-200,
20240828,13390,13590,13620,13220,49464,661591670,00,0.00,N,2,90,
20240827,13300,13480,13580,13000,29809,395210530,00,0.00,N,5,-330,
20240826,13630,13790,14000,13520,33692,459923070,00,0.00,N,5,-150,
20240823,13780,13650,14000,13650,23099,319150780,00,0.00,N,5,-160,
20240822,13940,13660,14050,13630,65017,900943150,00,0.00,N,2,290,
20240821,13650,13680,13780,13400,31211,424957630,00,0.00,N,5,-60,
20240820,13710,14000,14050,13400,66913,909391090,00,0.00,N,5,-320,
20240819,14030,13100,14410,13090,199705,2795946000,00,0.00,N,2,940,
20240816,13090,12830,13090,12610,83110,1064340690,00,0.00,N,2,250,
20240814,12840,13180,13180,12830,56398,728053230,00,0.00,N,5,-260,
20240813,13100,13070,13360,12760,96174,1260386830,00,0.00,N,2,20,
20240812,13080,13030,13300,12680,61220,792723650,00,0.00,N,2,180,
20240809,12900,12790,12970,12600,100607,1289437150,00,0.00,N,2,210,
20240808,12690,12390,12690,12030,132014,1634707230,00,0.00,N,2,120,
20240807,12570,11880,12790,11880,118148,1473276700,00,0.00,N,2,520,
20240806,12050,11910,12320,11750,262543,3147266880,00,0.00,N,2,100,
20240805,11950,13200,13430,10940,211958,2582375470,00,0.00,N,5,-1750,
20240802,13700,13840,13840,13460,73485,1002537570,00,0.00,N,5,-270,
20240801,13970,13570,13970,13550,57641,796723190,00,0.00,N,2,270,
20240731,13700,13710,13930,13550,29528,403077810,00,0.00,N,5,-20,
20240730,13720,14080,14180,13460,63734,873443740,00,0.00,N,5,-360,
20240729,14080,13460,14240,13460,95698,1341208320,00,0.00,N,2,630,
20240726,13450,13630,13790,13320,67295,908457160,00,0.00,N,5,-300,
20240725,13750,13860,13880,13500,73449,1005606410,00,0.00,N,5,-400,
20240724,14150,14800,14980,13890,250798,3617094040,00,0.00,N,5,-140,
20240723,14290,13810,14660,13530,519890,7354211320,00,0.00,N,2,1290,
20240722,13000,13320,13410,12700,172520,2248908950,00,0.00,N,5,-320,
20240719,13320,12260,13480,12030,451864,5869213140,00,0.00,N,2,1060,
20240718,12260,12480,12590,12250,92367,1142671700,00,0.00,N,5,-420,
20240717,12680,12760,12840,12480,61230,776160630,00,0.00,N,3,0,
20240716,12680,12870,12890,12620,50646,643970870,00,0.00,N,5,-160,
20240715,12840,13000,13060,12830,50025,647397460,00,0.00,N,5,-10,
20240712,12850,12820,13200,12780,80836,1049287220,00,0.00,N,2,30,
20240711,12820,12710,13010,12650,97730,1253039680,00,0.00,N,2,110,
20240710,12710,13630,13640,12610,315868,4086967050,00,0.00,N,5,-900,
20240709,13610,14430,14430,13520,371734,5112539680,00,0.00,N,5,-970,
20240708,14580,14330,14640,14290,72106,1046258880,00,0.00,N,2,250,
20240705,14330,14400,14570,14170,62260,895410860,00,0.00,N,5,-70,
20240704,14400,14010,14400,13920,70593,998156230,00,0.00,N,2,380,
20240703,14020,14000,14150,13950,38338,538478320,00,0.00,N,2,10,
20240702,14010,14390,14390,13970,55969,787066350,00,0.00,N,5,-360,
20240701,14370,14390,14620,14230,72575,1044272470,00,0.00,N,5,-10,
20240628,14380,14050,14490,14010,103658,1488150980,00,0.00,N,2,330,
20240627,14050,13960,14150,13920,37663,529508990,00,0.00,N,2,90,
20240626,13960,13690,14000,13690,37830,523391440,00,0.00,N,2,270,
20240625,13690,13640,13850,13640,48886,670002500,00,0.00,N,3,0,
20240624,13690,14160,14160,13650,122090,1693171280,00,0.00,N,5,-470,
20240621,14160,14370,14370,14150,68378,970311150,00,0.00,N,5,-220,
20240620,14380,14460,14600,14300,67717,974719570,00,0.00,N,5,-170,
20240619,14550,14620,15120,14450,143317,2118679350,00,0.00,N,2,20,
20240618,14530,14540,14650,14420,62642,910125940,00,0.00,N,5,-100,
20240617,14630,14960,14960,14470,63661,930888910,00,0.00,N,5,-240,
20240614,14870,15010,15010,14610,52972,785235040,00,0.00,N,5,-110,
20240613,14980,14920,15080,14750,76066,1138534060,00,0.00,N,2,120,
20240612,14860,14870,15200,14750,118009,1765494430,00,0.00,N,2,290,
20240611,14570,14750,14750,14460,79279,1158153240,00,0.00,N,2,60,
20240610,14510,14140,14560,14120,76453,1099210210,00,0.00,N,2,440,
20240607,14070,14080,14190,14050,39528,556994750,00,0.00,N,5,-20,
20240605,14090,14210,14340,14060,72723,1030535760,00,0.00,N,5,-110,
20240604,14200,14420,14610,14140,85825,1231692640,00,0.00,N,5,-180,
20240603,14380,14650,15030,14300,156080,2274518480,00,0.00,N,5,-270,
20240531,14650,14830,15000,14560,96195,1416250500,00,0.00,N,5,-360,
20240530,15010,14520,15090,14400,69245,1024264130,00,0.00,N,2,290,
20240529,14720,15080,15080,14680,84859,1257679000,00,0.00,N,5,-360,
20240528,15080,15360,15360,14960,92191,1390225990,00,0.00,N,5,-20,
20240527,15100,15680,15930,15060,362842,5649152720,00,0.00,N,2,70,
20240524,15030,15040,15350,14900,142190,2145535040,00,0.00,N,5,-170,
20240523,15200,14090,15260,13870,251422,3701856950,00,0.00,N,2,1110,
20240522,14090,14000,14170,13930,86747,1216981520,00,0.00,N,2,30,
20240521,14060,14100,14290,13980,62749,883823210,00,0.00,N,5,-40,
20240520,14100,14880,14890,14060,164759,2358565180,00,0.00,N,5,-680,
20240517,14780,14990,15140,14750,114257,1704133410,00,0.00,N,5,-360,
20240516,15140,14720,15420,14670,268169,4035727250,00,0.00,N,2,510,
20240514,14630,14570,15400,14370,923742,13707509120,00,0.00,N,2,870,
20240513,13760,14320,14320,13720,225031,3161973670,00,0.00,N,5,-560,
20240510,14320,13820,14480,13780,196944,2798396950,00,0.00,N,2,500,
20240509,13820,14030,14060,13750,94474,1314562750,00,0.00,N,5,-150,
20240508,13970,14010,14210,13900,100126,1404370660,00,0.00,N,5,-130,
20240507,14100,14750,14750,14090,188109,2688619020,00,0.00,N,5,-470,
20240503,14570,14620,14830,14400,135066,1958746830,00,0.00,N,5,-120,
20240502,14690,14750,14860,14630,58271,858270350,00,0.00,N,5,-50,
20240430,14740,14880,14970,14640,90983,1343077150,00,0.00,N,5,-200,
20240429,14940,14800,15030,14770,54280,807487350,00,0.00,N,2,40,
20240426,14900,15400,15400,14790,92723,1388734240,00,0.00,N,5,-520,
20240425,15420,15370,15470,15140,57061,870553700,00,0.00,N,2,50,
20240424,15370,15250,15440,15190,53144,813094410,00,0.00,N,2,120,
20240423,15250,15290,15470,15170,52521,803047390,00,0.00,N,5,-40,
20240422,15290,15130,15520,15100,53682,820230570,00,0.00,N,2,190,
20240419,15100,15130,15380,14790,54784,825821490,00,0.00,N,5,-30,
20240418,15130,14650,15160,14650,48884,734140810,00,0.00,N,2,480,
20240417,14650,14620,15000,14620,30073,444912660,00,0.00,N,5,-50,
20240416,14700,14950,15050,14550,97540,1437498700,00,0.00,N,5,-500,
20240415,15200,15260,15540,15080,43188,656921330,00,0.00,N,5,-340,
20240412,15540,15940,16050,15540,63435,998470120,00,0.00,N,5,-400,
20240411,15940,15900,16190,15650,52108,829414780,00,0.00,N,5,-170,
20240409,16110,15980,16260,15850,51079,819129800,00,0.00,N,2,20,
20240408,16090,16950,16980,16090,98933,1618350160,00,0.00,N,5,-590,
20240405,16680,17180,17250,16560,168047,2841176670,00,0.00,N,5,-660,
20240404,17340,16560,17470,16290,264625,4455188370,00,0.00,N,2,740,
20240403,16600,16090,16640,16040,159028,2602570460,00,0.00,N,2,510,
20240402,16090,16300,16400,15900,96387,1549016560,00,0.00,N,5,-210,
20240401,16300,16230,16440,16150,82249,1337548010,00,0.00,N,2,130,
20240329,16170,16200,16210,15800,75150,1199429270,00,0.00,N,2,180,
20240328,15990,16320,16380,15990,70455,1135284620,00,0.00,N,5,-140,
20240327,16130,15940,16470,15940,205182,3341415440,00,0.00,N,2,290,
20240326,15840,15700,16100,15550,103365,1635087030,00,0.00,N,2,140,
20240325,15700,15520,15890,15400,96487,1504989270,00,0.00,N,2,200,
20240322,15500,15410,15700,15360,52913,820614410,00,0.00,N,3,0,
20240321,15500,15600,15780,15430,57077,886354050,00,0.00,N,2,20,
20240320,15480,15650,15910,15300,95822,1487833740,00,0.00,N,5,-250,
20240319,15730,15740,15760,15410,66437,1034570900,00,0.00,N,5,-10,
20240318,15740,15490,16060,15450,78490,1238777640,00,0.00,N,2,250,
20240315,15490,15730,15730,15260,86578,1334787410,00,0.00,N,5,-240,
20240314,15730,15760,15890,15690,47548,750353090,00,0.00,N,5,-70,
20240313,15800,15850,15880,15690,41543,655305420,00,0.00,N,5,-40,
20240312,15840,15850,15920,15670,55608,878428420,00,0.00,N,2,30,
20240311,15810,15370,15900,15200,138296,2177897870,00,0.00,N,2,450,
20240308,15360,15150,15450,15040,99784,1519481710,00,0.00,N,2,280,
20240307,15080,15100,15250,14910,67604,1014600210,00,0.00,N,5,-170,
20240306,15250,15190,15350,14990,82714,1253311020,00,0.00,N,5,-20,
20240305,15270,15660,15660,15050,136737,2093427430,00,0.00,N,5,-390,
20240304,15660,15910,16130,15540,131896,2078444020,00,0.00,N,5,-240,
20240229,15900,16200,16230,15870,97855,1562250880,00,0.00,N,5,-330,
20240228,16230,16230,16380,16110,110022,1783976220,00,0.00,N,2,20,
20240227,16210,17500,17500,16160,261720,4329634520,00,0.00,N,5,-960,
20240226,17170,17010,17440,16910,115253,1978949590,00,0.00,N,2,160,
20240223,17010,17460,17460,16860,143067,2428225730,00,0.00,N,5,-390,
20240222,17400,17300,17730,17170,118104,2062216480,00,0.00,N,2,170,
20240221,17230,17070,17430,17070,59043,1019212850,00,0.00,N,2,20,
20240220,17210,17460,17460,17020,161435,2767406690,00,0.00,N,5,-270,
20240219,17480,17350,17510,17160,80065,1386744160,00,0.00,N,2,30,
20240216,17450,17660,17700,17410,58404,1023891370,00,0.00,N,5,-30,
20240215,17480,18340,18350,17390,157122,2782605580,00,0.00,N,5,-670,
20240214,18150,17190,18340,17100,141662,2526239510,00,0.00,N,2,870,
20240213,17280,17430,17940,17180,117134,2040964950,00,0.00,N,5,-150,
20240208,17430,17540,17650,17110,143718,2493625120,00,0.00,N,5,-110,
20240207,17540,18190,18300,17000,231899,4094363230,00,0.00,N,5,-650,
20240206,18190,18400,18530,17950,89398,1631070150,00,0.00,N,5,-210,
20240205,18400,18650,18760,18180,84934,1567335350,00,0.00,N,5,-200,
20240202,18600,19500,19500,18430,268331,5025527990,00,0.00,N,5,-620,
20240201,19220,19700,19960,18820,171855,3319671900,00,0.00,N,5,-340,
20240131,19560,19560,20550,19450,184183,3681214530,00,0.00,N,3,0,
20240130,19560,20000,20150,18910,172278,3340059750,00,0.00,N,5,-310,
20240129,19870,20400,20550,18400,460412,9087816440,00,0.00,N,5,-930,
20240126,20800,20150,21650,20100,229777,4817035250,00,0.00,N,2,650,
20240125,20150,21600,21650,19560,672572,13680127430,00,0.00,N,5,-1500,
20240124,21650,21950,22350,21050,388994,8473567100,00,0.00,N,5,-300,
20240123,21950,21600,22850,21300,798949,17614521250,00,0.00,N,2,500,
20240122,21450,20550,21600,20100,601453,12710440950,00,0.00,N,2,1450,
20240119,20000,19760,20600,19580,248970,5042529980,00,0.00,N,2,240,
20240118,19760,18450,19770,18450,264703,5103105320,00,0.00,N,2,1210,
20240117,18550,20000,20000,18540,226314,4314771960,00,0.00,N,5,-1040,
20240116,19590,19350,19810,19320,79068,1543780310,00,0.00,N,5,-190,
20240115,19780,20700,20700,19350,396466,7851323010,00,0.00,N,5,-970,
20240112,20750,20750,21100,20300,217976,4496748450,00,0.00,N,3,0,
20240111,20750,20800,20950,19990,175422,3603758060,00,0.00,N,2,50,
20240110,20700,20600,21250,20200,305132,6383951100,00,0.00,N,2,100,
20240109,20600,20000,21000,19800,330927,6762119960,00,0.00,N,2,620,
20240108,19980,19700,20200,19430,191922,3814040110,00,0.00,N,2,590,
20240105,19390,19100,20250,19070,294519,5751075250,00,0.00,N,2,290,
20240104,19100,19020,19580,18820,270787,5192112890,00,0.00,N,5,-90,
20240103,19190,19120,19200,18660,145534,2749447490,00,0.00,N,2,60,
20240102,19130,18840,19250,18500,228745,4308269540,00,0.00,N,2,70,
20231228,19060,19000,19310,18700,245073,4647071850,00,0.00,N,2,10,
20231227,19050,19290,19980,19050,163904,3183633880,00,0.00,N,5,-240,
20231226,19290,19510,19800,19270,180964,3543169060,00,0.00,N,5,-380,
20231222,19670,18610,20450,18570,788171,15525954090,00,0.00,N,2,690,
20231221,18980,16730,19170,16650,1370763,25338774580,00,0.00,N,2,2250,
20231220,16730,17160,17200,16500,150856,2541671050,00,0.00,N,5,-220,
20231219,16950,16420,17240,16340,185550,3134978900,00,0.00,N,2,530,
20231218,16420,16060,16490,15990,97482,1583154290,00,0.00,N,2,360,
20231215,16060,16100,16230,16010,51399,828350460,00,0.00,N,5,-40,
20231214,16100,16220,16240,15680,76756,1230855150,00,0.00,N,2,190,
20231213,15910,15900,16470,15650,179725,2882082450,00,0.00,N,5,-160,
20231212,16070,16600,17900,16000,799266,13345890280,00,0.00,N,5,-530,
20231211,16600,16300,16980,16270,143254,2380755370,00,0.00,N,2,150,
20231208,16450,16360,16470,16000,105104,1713463200,00,0.00,N,2,280,
20231207,16170,16210,16710,15900,162289,2648570780,00,0.00,N,3,0,
20231206,16170,15410,16580,15310,295309,4787500880,00,0.00,N,2,770,
20231205,15400,15700,16090,15220,156611,2446428650,00,0.00,N,5,-300,
20231204,15700,14370,16000,14370,427162,6525805960,00,0.00,N,2,1430,
20231201,14270,14440,14640,14250,104259,1499922450,00,0.00,N,5,-160,
20231130,14430,14650,14710,14320,72636,1053013000,00,0.00,N,5,-220,
20231129,14650,14420,14800,14210,79958,1157454390,00,0.00,N,2,300,
20231128,14350,14450,14630,14300,91189,1314682710,00,0.00,N,5,-180,
20231127,14530,14860,14920,14430,75091,1095362250,00,0.00,N,5,-330,
20231124,14860,14850,14890,14710,58821,870743470,00,0.00,N,2,60,
20231123,14800,14940,15100,14800,104925,1564285460,00,0.00,N,5,-140,
20231122,14940,14810,14940,14610,60798,900071630,00,0.00,N,5,-60,
20231121,15000,14890,15200,14880,81198,1219642850,00,0.00,N,2,120,
20231120,14880,14880,15090,14620,139214,2072260620,00,0.00,N,3,0,
20231117,14880,15530,15580,14730,134131,2010314140,00,0.00,N,5,-620,
20231116,15500,15510,15690,15400,84408,1311205020,00,0.00,N,2,70,
20231115,15430,14950,15580,14730,184744,2812070610,00,0.00,N,2,710,
20231114,14720,14430,14740,14430,94941,1386825950,00,0.00,N,2,220,
20231113,14500,14930,15170,14320,144544,2114709060,00,0.00,N,5,-290,
20231110,14790,15370,15500,14620,241756,3634438620,00,0.00,N,2,20,
20231109,14770,14750,14880,14470,90308,1334576660,00,0.00,N,2,20,
20231108,14750,14700,15100,14580,83560,1245437270,00,0.00,N,2,50,
20231107,14700,14920,14920,14470,95104,1392545240,00,0.00,N,5,-270,
20231106,14970,14980,15350,14650,140529,2114856240,00,0.00,N,2,70,
20231103,14900,14910,15010,14610,85225,1257554330,00,0.00,N,2,40,
20231102,14860,14730,15170,14730,84832,1269081100,00,0.00,N,2,260,
20231101,14600,14390,14820,14220,47885,691203380,00,0.00,N,2,220,
20231031,14380,14510,15700,14210,339512,5090843530,00,0.00,N,5,-130,
20231030,14510,14000,14570,13830,69286,989127850,00,0.00,N,2,430,
20231027,14080,13700,14350,13700,115271,1622474250,00,0.00,N,2,370,
20231026,13710,14500,14500,13590,315632,4376334610,00,0.00,N,5,-1170,
20231025,14880,14980,15100,14850,51960,779029620,00,0.00,N,3,0,
20231024,14880,14740,14920,14430,94983,1398967020,00,0.00,N,2,140,
20231023,14740,14500,15190,14490,63903,948626280,00,0.00,N,3,0,
20231020,14740,14900,15550,14640,92869,1376714490,00,0.00,N,5,-410,
20231019,15150,15370,15520,15150,89468,1367503320,00,0.00,N,5,-480,
20231018,15630,16000,16080,15600,45382,715924500,00,0.00,N,5,-230,
20231017,15860,16000,16170,15810,45070,717559020,00,0.00,N,2,40,
20231016,15820,16170,16210,15570,95704,1514129280,00,0.00,N,5,-350,
20231013,16170,16720,16760,16160,105330,1716905740,00,0.00,N,5,-550,
20231012,16720,15940,16920,15940,158284,2618880890,00,0.00,N,2,820,
20231011,15900,16000,16380,15250,363681,5744427330,00,0.00,N,2,80,
20231010,15820,19500,19560,15820,788687,13454554940,00,0.00,N,5,-3740,
20231006,19560,19120,19560,19120,52298,1018959690,00,0.00,N,2,370,
20231005,19190,20050,20050,18800,111760,2172845260,00,0.00,N,5,-530,
20231004,19720,19800,20150,19370,104370,2061133100,00,0.00,N,5,-180,
20230927,19900,19200,20100,19030,101579,2001448100,00,0.00,N,2,480,
20230926,19420,19640,20150,19240,93202,1829710120,00,0.00,N,5,-290,
20230925,19710,19640,20300,19640,111154,2225340200,00,0.00,N,2,10,
20230922,19700,18830,19930,18830,157361,3080447180,00,0.00,N,2,500,
20230921,19200,19850,19890,19150,89289,1738596020,00,0.00,N,5,-680,
20230920,19880,19910,20050,19610,92763,1839571810,00,0.00,N,2,20,
20230919,19860,19180,20000,19090,300516,5926149070,00,0.00,N,2,680,
20230918,19180,18480,19200,18480,108534,2069222850,00,0.00,N,2,530,
20230915,18650,18380,18660,18210,65496,1210740750,00,0.00,N,2,270,
20230914,18380,18140,18610,18140,62478,1150190840,00,0.00,N,2,250,
20230913,18130,18700,18790,18120,92695,1697812240,00,0.00,N,5,-580,
20230912,18710,18740,19210,18480,174081,3296081150,00,0.00,N,2,30,
20230911,18680,18460,18720,18090,109792,2008375800,00,0.00,N,2,200,
20230908,18480,18380,18500,18050,71995,1315411410,00,0.00,N,2,100,
20230907,18380,18660,18850,18380,94872,1751387120,00,0.00,N,5,-420,
20230906,18800,19000,19080,18400,107082,2002282530,00,0.00,N,5,-130,
20230905,18930,19090,19150,18860,78372,1485997930,00,0.00,N,5,-160,
20230904,19090,18820,19240,18620,112975,2156011780,00,0.00,N,2,300,
20230901,18790,19810,19880,18790,353806,6788536580,00,0.00,N,5,-1010,
20230831,19800,20150,20350,19600,179455,3565389270,00,0.00,N,5,-350,
20230830,20150,20450,20450,19990,60061,1209116180,00,0.00,N,5,-50,
20230829,20200,20050,20650,19860,121762,2466903390,00,0.00,N,2,220,
20230828,19980,19900,20000,19560,62293,1232691070,00,0.00,N,2,270,
20230825,19710,19500,20050,19490,64388,1272872960,00,0.00,N,5,-20,
20230824,19730,20050,20050,19580,130724,2582563010,00,0.00,N,5,-170,
20230823,19900,20050,20550,19870,82670,1659803320,00,0.00,N,5,-300,
20230822,20200,19360,20200,19290,102755,2031035180,00,0.00,N,2,840,
20230821,19360,19330,19970,19230,92730,1821210440,00,0.00,N,5,-180,
20230818,19540,20050,20350,19340,240715,4725665780,00,0.00,N,5,-860,
20230817,20400,19850,20650,19600,175746,3543189170,00,0.00,N,2,300,
20230816,20100,21250,21250,19980,363466,7398549320,00,0.00,N,5,-1200,
20230814,21300,22050,22200,21100,485323,10414735450,00,0.00,N,5,-1650,
20230811,22950,23500,23550,22500,326326,7452999800,00,0.00,N,5,-200,
20230810,23150,22700,23750,21950,760338,17483325750,00,0.00,N,2,1150,
20230809,22000,22100,22650,21250,163992,3586253350,00,0.00,N,2,100,
20230808,21900,22200,22450,21500,199194,4375975000,00,0.00,N,5,-50,
20230807,21950,21550,22250,21300,226626,4962425350,00,0.00,N,2,400,
20230804,21550,21250,22250,21100,310769,6742777700,00,0.00,N,2,600,
20230803,20950,20950,21950,20800,276144,5860186700,00,0.00,N,5,-50,
20230802,21000,21600,22000,20850,218053,4654267400,00,0.00,N,5,-800,
20230801,21800,20850,21800,20200,240457,5002842800,00,0.00,N,2,950,
20230731,20850,20500,21000,20200,125059,2579314250,00,0.00,N,2,450,
20230728,20400,19990,20750,19990,130205,2653069280,00,0.00,N,2,100,
20230727,20300,20350,20850,20100,215157,4379534100,00,0.00,N,2,100,
20230726,20200,21700,21700,19970,417315,8497260940,00,0.00,N,5,-1250,
20230725,21450,20950,22300,20800,428792,9338898600,00,0.00,N,2,500,
20230724,20950,21000,21200,20600,185382,3856979350,00,0.00,N,5,-100,
20230721,21050,21700,21700,20900,237649,5013069000,00,0.00,N,5,-750,
20230720,21800,22000,22000,21200,232712,5017503850,00,0.00,N,3,0,
20230719,21800,21750,21900,21000,213705,4598982950,00,0.00,N,2,150,
20230718,21650,22150,22400,21550,171402,3749532050,00,0.00,N,5,-200,
20230717,21850,22000,22300,21550,229139,5046290900,00,0.00,N,5,-50,
20230714,21900,23600,23600,21450,910041,20128544800,00,0.00,N,5,-1800,
20230713,23700,24600,24650,23450,305350,7251436000,00,0.00,N,5,-750,
20230712,24450,24350,24800,24000,282486,6885835600,00,0.00,N,2,700,
20230711,23750,22850,23800,22650,253662,5883266700,00,0.00,N,2,1000,
20230710,22750,23150,23400,22400,226531,5175725050,00,0.00,N,5,-650,
20230707,23400,23050,23550,22800,103464,2406865900,00,0.00,N,2,250,
20230706,23150,24500,24700,23000,300065,7097341550,00,0.00,N,5,-1350,
20230705,24500,24800,24950,24100,182932,4466433350,00,0.00,N,5,-300,
20230704,24800,25100,25550,24300,292454,7289802450,00,0.00,N,5,-300,
20230703,25100,25100,25300,24400,218130,5413567250,00,0.00,N,5,-200,
20230630,25300,23850,25500,23800,248504,6190456950,00,0.00,N,2,1100,
20230629,24200,24300,24800,23650,186495,4501187350,00,0.00,N,5,-200,
20230628,24400,25400,25400,24300,170535,4213726000,00,0.00,N,5,-800,
20230627,25200,25150,25300,24500,159822,3982809900,00,0.00,N,3,0,
20230626,25200,24900,26200,24550,471247,12019321000,00,0.00,N,2,350,
20230623,24850,24900,25200,24300,288271,7132461300,00,0.00,N,2,50,
20230622,24800,26050,26700,24700,734643,18750370100,00,0.00,N,5,-1700,
20230621,26500,27750,28200,26500,820406,22467269050,00,0.00,N,5,-1000,
20230620,27500,25300,27500,24800,1850441,48873519500,00,0.00,N,2,2950,
20230619,24550,23200,24650,22650,580521,13904079850,00,0.00,N,2,1300,
20230616,23250,22250,23800,21850,607507,14056854250,00,0.00,N,2,1150,
20230615,22100,22700,22850,21700,180434,3994254700,00,0.00,N,5,-300,
20230614,22400,21900,22550,21700,361698,8020041500,00,0.00,N,2,600,
20230613,21800,21550,22050,21350,169088,3673015250,00,0.00,N,2,350,
20230612,21450,21450,21650,21100,115921,2468370850,00,0.00,N,2,50,
20230609,21400,21400,21950,21350,152179,3297297100,00,0.00,N,2,150,
20230608,21250,21500,21600,21050,140626,2986567800,00,0.00,N,5,-400,
20230607,21650,22400,22500,21350,230168,5034653850,00,0.00,N,5,-700,
20230605,22350,22000,22450,21750,392628,8687817850,00,0.00,N,2,900,
20230602,21450,21600,21700,21000,252578,5410045650,00,0.00,N,2,50,
20230601,21400,20000,21400,19980,528099,11076714800,00,0.00,N,2,1600,
20230531,19800,20350,20400,19800,206904,4147418030,00,0.00,N,5,-550,
20230530,20350,19850,20400,19340,333837,6643804250,00,0.00,N,2,570,
20230526,19780,19960,20300,19700,222194,4429357110,00,0.00,N,5,-100,
20230525,19880,20750,20800,19660,582193,11679088780,00,0.00,N,5,-1170,
20230524,21050,21600,22150,21050,418933,9034200000,00,0.00,N,5,-400,
20230523,21450,21700,21700,21100,244644,5242824800,00,0.00,N,3,0,
20230522,21450,21350,21650,20600,343940,7284279300,00,0.00,N,2,450,
20230519,21000,22700,22700,20600,783324,16675203100,00,0.00,N,5,-1600,
20230518,22600,23900,23900,22500,437042,10040661450,00,0.00,N,5,-950,
20230517,23550,23400,24050,22800,680464,16020410000,00,0.00,N,2,650,
20230516,22900,24150,24550,22050,1107124,25320007000,00,0.00,N,5,-1400,
20230515,24300,25650,25650,23400,556527,13378730500,00,0.00,N,5,-900,
20230512,25200,25500,26000,24700,548699,13857894300,00,0.00,N,2,350,
20230511,24850,24050,25700,23300,428510,10536199750,00,0.00,N,2,1200,
20230510,23650,23600,24400,23400,284561,6774983700,00,0.00,N,2,400,
20230509,23250,24300,24350,22900,349056,8169935500,00,0.00,N,5,-1050,
20230508,24300,25700,25750,23800,400585,9787009100,00,0.00,N,5,-1150,
20230504,25450,26400,26450,25050,405750,10348153750,00,0.00,N,5,-700,
20230503,26150,25450,26950,25400,867759,22717248600,00,0.00,N,2,950,
20230502,25200,23900,25500,23400,509127,12636957200,00,0.00,N,2,1750,
20230428,23450,23500,24150,23000,287033,6767450050,00,0.00,N,5,-450,
20230427,23900,23900,24350,23050,509053,12064897650,00,0.00,N,2,750,
20230426,23150,22400,24250,22050,596965,14007156150,00,0.00,N,2,1000,
20230425,22150,22150,22400,21650,178694,3933283400,00,0.00,N,5,-100,
20230424,22250,21950,22600,21750,201788,4458758550,00,0.00,N,3,0,
20230421,22250,23400,23500,21700,820942,18371195450,00,0.00,N,5,-2050,
20230420,24300,25850,25850,24100,521464,12896827500,00,0.00,N,5,-1350,
20230419,25650,26450,26700,25450,291033,7517364000,00,0.00,N,5,-1050,
20230418,26700,25900,27350,25750,531625,14241693500,00,0.00,N,2,1000,
20230417,25700,26400,27050,25500,397047,10334646450,00,0.00,N,5,-550,
20230414,26250,26450,27700,26050,669054,18026899850,00,0.00,N,2,150,
20230413,26100,24850,26450,24700,418770,10814604550,00,0.00,N,2,1250,
20230412,24850,24950,25150,24500,136047,3377050600,00,0.00,N,5,-150,
20230411,25000,23900,25600,23700,317901,7923110150,00,0.00,N,2,900,
20230410,24100,24100,24450,23550,167962,4039603600,00,0.00,N,5,-100,
20230407,24200,26200,26400,24000,586294,14400036950,00,0.00,N,5,-1750,
20230406,25950,25750,26850,25350,385250,10112536750,00,0.00,N,2,200,
20230405,25750,24750,26200,24350,406791,10401469400,00,0.00,N,2,700,
20230404,25050,25350,25800,24200,465403,11580558700,00,0.00,N,5,-600,
20230403,25650,23000,25650,23000,754396,18599411250,00,0.00,N,2,2400,
20230331,23250,22750,23900,22700,305576,7166385100,00,0.00,N,2,200,
20230330,23050,23500,23550,22300,486306,11149904500,00,0.00,N,5,-650,
20230329,23700,22000,24150,21750,1107127,25778745150,00,0.00,N,2,1850,
20230328,21850,21500,21900,21150,245609,5307574850,00,0.00,N,2,250,
20230327,21600,21200,21600,20650,179773,3820474350,00,0.00,N,2,250,
20230324,21350,21150,21900,20200,288182,6181206900,00,0.00,N,2,250,
20230323,21100,20800,21250,20150,245575,5108516950,00,0.00,N,2,250,
20230322,20850,21200,21200,20600,262921,5489683700,00,0.00,N,5,-50,
20230321,20900,20900,21300,20500,755408,15828015300,00,0.00,N,2,1050,
20230320,19850,20200,21050,19850,518188,10578936090,00,0.00,N,5,-550,
20230317,20400,19240,20800,19200,754697,15116739440,00,0.00,N,2,2100,
20230316,18300,18200,18300,17680,132221,2378334440,00,0.00,N,2,50,
20230315,18250,18300,18520,18030,134071,2448140670,00,0.00,N,2,410,
20230314,17840,18900,19180,17730,245827,4475702340,00,0.00,N,5,-1060,
20230313,18900,19690,19990,18280,604292,11315972090,00,0.00,N,5,-1400,
20230310,20300,21350,22300,20200,430771,9131633750,00,0.00,N,5,-1450,
20230309,21750,21050,21800,20850,528615,11294486500,00,0.00,N,2,1100,
20230308,20650,20250,21150,20150,307649,6369810700,00,0.00,N,2,250,
20230307,20400,20550,20600,19810,386698,7776136790,00,0.00,N,5,-150,
20230306,20550,22250,22250,20250,781301,16386728450,00,0.00,N,5,-900,
20230303,21450,21700,22350,21200,568841,12387472050,00,0.00,N,3,0,
20230302,21450,19950,21650,19760,1178835,24645158430,00,0.00,N,2,1970,
20230228,19480,18640,19650,18570,283795,5457709460,00,0.00,N,2,880,
20230227,18600,18670,18760,18390,103981,1929955110,00,0.00,N,5,-70,
20230224,18670,19200,19380,18630,149842,2840128350,00,0.00,N,5,-350,
20230223,19020,19250,19350,18880,181304,3458122550,00,0.00,N,5,-90,
20230222,19110,19240,19600,19010,187418,3619946630,00,0.00,N,5,-300,
20230221,19410,19900,19900,18950,293845,5680353080,00,0.00,N,5,-400,
20230220,19810,19400,19940,19310,159616,3140041100,00,0.00,N,2,340,
20230217,19470,19540,19900,19140,196872,3837097620,00,0.00,N,5,-330,
20230216,19800,19840,20350,19640,316786,6312535920,00,0.00,N,5,-150,
20230215,19950,21300,21350,19680,777989,15722546640,00,0.00,N,5,-1350,
20230214,21300,21700,21750,21050,395880,8453042350,00,0.00,N,5,-450,
20230213,21750,22700,23550,21300,1369370,30527969500,00,0.00,N,2,50,
20230210,21700,20950,22950,20450,2696821,59163448450,00,0.00,N,2,1400,
20230209,20300,20400,20800,20200,137802,2826845300,00,0.00,N,5,-350,
20230208,20650,20750,21050,19990,317967,6547534670,00,0.00,N,3,0,
20230207,20650,20450,20950,20050,244423,5014600850,00,0.00,N,2,250,
20230206,20400,20900,21050,20050,161599,3306197050,00,0.00,N,5,-450,
20230203,20850,21000,21200,20600,220909,4619365950,00,0.00,N,5,-50,
20230202,20900,20400,21150,20200,379927,7933363350,00,0.00,N,2,800,
20230201,20100,20200,20550,19900,191696,3870324800,00,0.00,N,5,-50,
20230131,20150,19830,20700,19820,184863,3754858710,00,0.00,N,5,-50,
20230130,20200,20200,20550,19940,213921,4318177960,00,0.00,N,5,-250,
20230127,20450,20350,20600,19670,426085,8589108740,00,0.00,N,2,50,
20230126,20400,20750,21250,19990,448444,9213729630,00,0.00,N,5,-600,
20230125,21000,21650,21700,20800,366969,7760513200,00,0.00,N,5,-700,
20230120,21700,21750,21950,21300,392214,8478016900,00,0.00,N,5,-50,
20230119,21750,20100,21950,20100,1468270,31195809500,00,0.00,N,2,1600,
20230118,20150,19850,20150,19100,388596,7693498700,00,0.00,N,2,800,
20230117,19350,19350,19900,18950,218197,4256082850,00,0.00,N,2,100,
20230116,19250,19100,20150,18850,438922,8597255450,00,0.00,N,2,50,
20230113,19200,18150,19200,18050,208558,3895317950,00,0.00,N,2,1150,
20230112,18050,19150,20300,18000,829822,15842369050,00,0.00,N,5,-450,
20230111,18500,17100,18650,17100,440615,7986844400,00,0.00,N,2,1400,
20230110,17100,17500,17700,17050,74878,1296129200,00,0.00,N,5,-400,
20230109,17500,17250,17800,17050,207283,3610672050,00,0.00,N,2,600,
20230106,16900,16400,17150,16250,121854,2038175100,00,0.00,N,2,300,
20230105,16600,16900,17200,16400,97572,1632440450,00,0.00,N,5,-250,
20230104,16850,16700,17250,16450,195835,3320573650,00,0.00,N,2,100,
20230103,16750,15550,17000,15500,323564,5331438550,00,0.00,N,2,1050,
20230102,15700,16200,16450,15500,117338,1859368250,00,0.00,N,5,-500,
20221229,16200,16800,17300,16150,243151,4057840400,00,0.00,N,5,-700,
20221228,16900,16900,17300,16800,150384,2552218750,00,0.00,N,5,-50,
20221227,16950,16550,17350,16500,258129,4392933450,00,0.00,N,2,400,
20221226,16550,16250,16950,16250,165666,2744756550,00,0.00,N,2,150,
20221223,16400,16650,17150,16400,226500,3772809650,00,0.00,N,5,-600,
20221222,17000,17200,17250,16650,268386,4551292600,00,0.00,N,2,50,
20221221,16950,20050,20600,16650,1729680,31744392850,00,0.00,N,5,-2350,
20221220,19300,19650,19750,19050,194807,3773251350,00,0.00,N,5,-500,
20221219,19800,19850,20550,19700,175123,3509906000,00,0.00,N,5,-200,
20221216,20000,18600,20750,18550,689750,13730487600,00,0.00,N,2,1250,
20221215,18750,18850,19000,18500,131802,2474801000,00,0.00,N,5,-50,
20221214,18800,18400,19300,18000,319079,5987250250,00,0.00,N,2,500,
20221213,18300,20050,20400,18050,387293,7289673900,00,0.00,N,5,-1700,
20221212,20000,20600,21100,19450,382924,7815426300,00,0.00,N,5,-850,
20221209,20850,20950,21300,20700,160116,3361742850,00,0.00,N,2,200,
20221208,20650,21000,21050,20600,110344,2292659450,00,0.00,N,5,-450,
20221207,21100,20800,21350,20450,151236,3175930950,00,0.00,N,2,200,
20221206,20900,20600,21550,20250,259012,5418788350,00,0.00,N,3,0,
20221205,20900,21500,21800,20650,316649,6680333550,00,0.00,N,5,-100,
20221202,21000,21050,21300,20800,147524,3112431300,00,0.00,N,3,0,
20221201,21000,20950,21100,20550,187383,3912977400,00,0.00,N,2,300,
20221130,20700,20850,21150,20250,180889,3730690950,00,0.00,N,5,-100,
20221129,20800,20250,21300,20000,503290,10488341250,00,0.00,N,2,300,
20221128,20500,20400,21000,20000,161404,3309136500,00,0.00,N,2,100,
20221125,20400,21050,21500,20200,416498,8594837450,00,0.00,N,5,-900,
20221124,21300,20600,21350,20150,359576,7504526250,00,0.00,N,2,750,
20221123,20550,19400,20750,19200,708036,14204772850,00,0.00,N,2,1550,
20221122,19000,18700,19050,18400,117894,2208749800,00,0.00,N,2,150,
20221121,18850,19350,19650,18250,265219,4985852000,00,0.00,N,5,-500,
20221118,19350,19700,19700,19150,133655,2591707950,00,0.00,N,5,-350,
20221117,19700,19750,20200,19350,145171,2842289900,00,0.00,N,5,-50,
20221116,19750,19300,20350,19150,385047,7635379450,00,0.00,N,2,450,
20221115,19300,18200,19900,18050,636416,12231663400,00,0.00,N,2,1350,
20221114,17950,18400,18900,17950,164942,3040896200,00,0.00,N,5,-650,
20221111,18600,18900,18950,18050,189082,3490515400,00,0.00,N,2,100,
20221110,18500,17850,18600,17600,154244,2801784700,00,0.00,N,2,650,
20221109,17850,18300,18450,17800,76855,1387579200,00,0.00,N,5,-450,
20221108,18300,18300,18450,17950,94818,1729679650,00,0.00,N,3,0,
20221107,18300,18500,18750,18000,138660,2556995200,00,0.00,N,5,-50,
20221104,18350,17550,18550,17550,216927,3948831400,00,0.00,N,2,700,
20221103,17650,17150,17850,17000,76690,1344573200,00,0.00,N,2,50,
20221102,17600,17600,18150,17600,131659,2348954100,00,0.00,N,2,100,
20221101,17500,17350,17500,16850,117065,2012861350,00,0.00,N,2,50,
20221031,17450,17350,17500,16750,118794,2051588350,00,0.00,N,2,100,
20221028,17350,17750,17800,17000,182542,3154801350,00,0.00,N,5,-500,
20221027,17850,18100,18450,17250,173094,3063047250,00,0.00,N,5,-250,
20221026,18100,18850,19200,17800,195904,3629830700,00,0.00,N,5,-850,
20221025,18950,18000,19000,17900,232303,4309025300,00,0.00,N,2,750,
20221024,18200,18200,18600,17750,247828,4515539900,00,0.00,N,2,500,
20221021,17700,18000,18300,17400,168712,2998766950,00,0.00,N,5,-500,
20221020,18200,19350,19400,18150,357673,6668699900,00,0.00,N,5,-900,
20221019,19100,16550,19100,16400,1322505,24157017100,00,0.00,N,2,2600,
20221018,16500,16200,17000,15900,291117,4840024000,00,0.00,N,2,500,
20221017,16000,16250,16400,15400,213162,3379411300,00,0.00,N,5,-500,
20221014,16500,16400,16750,16050,199123,3275003650,00,0.00,N,2,300,
20221013,16200,16300,16500,15800,103605,1669491650,00,0.00,N,5,-200,
20221012,16400,15550,16600,15550,123290,2005529900,00,0.00,N,2,700,
20221011,15700,15750,15900,15350,76914,1199193650,00,0.00,N,5,-450,
20221007,16150,15900,16300,15350,101793,1614832450,00,0.00,N,2,50,
20221006,16100,16300,16650,15900,92813,1501924700,00,0.00,N,5,-200,
20221005,16300,16350,16750,16050,130250,2113757750,00,0.00,N,2,150,
20221004,16150,16350,16450,15850,116630,1876836100,00,0.00,N,3,0,
20220930,16150,15300,16250,14650,164434,2569705950,00,0.00,N,2,750,
20220929,15400,15100,15900,15000,156271,2421034350,00,0.00,N,2,450,
20220928,14950,14950,15600,14350,134306,2009160000,00,0.00,N,5,-200,
20220927,15150,15400,15650,14450,208037,3094391300,00,0.00,N,5,-550,
20220926,15700,16500,16800,14900,325784,5120032350,00,0.00,N,5,-1050,
20220923,16750,16750,17200,16500,150201,2525957100,00,0.00,N,5,-100,
20220922,16850,16350,16850,16000,204057,3377401350,00,0.00,N,2,350,
20220921,16500,16400,16650,16150,139145,2289104950,00,0.00,N,2,100,
20220920,16400,15450,16600,15250,320085,5133934800,00,0.00,N,2,950,
20220919,15450,15600,15600,14700,86352,1301935900,00,0.00,N,2,200,
20220916,15250,15150,15450,14800,120930,1816869900,00,0.00,N,5,-50,
20220915,15300,15300,15800,14950,183055,2825077700,00,0.00,N,3,0,
20220914,15300,13750,15400,13700,272865,4071696050,00,0.00,N,2,1050,
20220913,14250,14100,14500,13800,55857,798307500,00,0.00,N,2,200,
20220908,14050,13800,14250,13750,45173,633037100,00,0.00,N,2,300,
20220907,13750,13700,13800,13050,53786,718219950,00,0.00,N,2,50,
20220906,13700,13700,13950,13600,21526,295422850,00,0.00,N,3,0,
20220905,13700,14000,14250,13600,48158,665732650,00,0.00,N,5,-350,
20220902,14050,13950,14450,13850,60205,857275400,00,0.00,N,2,50,
20220901,14000,14450,14450,13750,48811,684967650,00,0.00,N,5,-450,
20220831,14450,14350,14650,14000,59124,850197350,00,0.00,N,2,50,
20220830,14400,13650,14600,13650,90139,1286372500,00,0.00,N,2,700,
20220829,13700,13600,13850,13500,53773,732944400,00,0.00,N,5,-500,
20220826,14200,14000,14350,13900,56329,797501400,00,0.00,N,2,250,
20220825,13950,13800,14300,13700,58369,819101350,00,0.00,N,2,100,
20220824,13850,14100,14250,13500,112750,1550685000,00,0.00,N,5,-250,
20220823,14100,14600,14900,14050,140974,2013990300,00,0.00,N,5,-750,
20220822,14850,15000,15400,14600,279742,4181798900,00,0.00,N,2,50,
20220819,14800,13750,15000,13750,384517,5636032450,00,0.00,N,2,1100,
20220818,13700,13150,14200,12850,111966,1528967550,00,0.00,N,2,550,
20220817,13150,13600,13600,13100,52253,690954450,00,0.00,N,5,-450,
20220816,13600,13850,13900,13550,30475,416083350,00,0.00,N,3,0,
20220812,13600,13600,13800,13450,45106,612481450,00,0.00,N,5,-100,
20220811,13700,13700,13850,13650,34402,472228850,00,0.00,N,2,150,
20220810,13550,14250,14300,13500,108662,1498543400,00,0.00,N,5,-700,
20220809,14250,14750,14750,14250,60601,872941900,00,0.00,N,5,-300,
20220808,14550,14700,14850,14250,49055,707696150,00,0.00,N,5,-150,
20220805,14700,14700,14750,14450,73893,1076661400,00,0.00,N,3,0,
20220804,14700,14800,14800,14450,60900,892166750,00,0.00,N,2,250,
20220803,14450,14300,14550,14150,67892,973636850,00,0.00,N,2,150,
20220802,14300,14150,14350,13900,88433,1245062700,00,0.00,N,2,50,
20220801,14250,14200,14450,14050,63149,897569000,00,0.00,N,5,-250,
20220729,14500,14500,14850,14350,168519,2458789650,00,0.00,N,2,300,
20220728,14200,13650,14200,13600,163902,2280935150,00,0.00,N,2,700,
20220727,13500,13500,13750,13450,33294,451784000,00,0.00,N,5,-200,
20220726,13700,13700,13750,13350,39045,528723950,00,0.00,N,3,0,
20220725,13700,13400,13750,13250,50942,688014650,00,0.00,N,5,-50,
20220722,13750,14200,14400,13550,85166,1178847500,00,0.00,N,5,-450,
20220721,14200,13800,14300,13650,88602,1244511350,00,0.00,N,2,400,
20220720,13800,13700,14100,13500,122622,1689250450,00,0.00,N,2,300,
20220719,13500,13500,13550,13300,45419,609644550,00,0.00,N,3,0,
20220718,13500,13650,13700,13250,55715,749792650,00,0.00,N,5,-50,
20220715,13550,13700,13800,13250,89697,1217356250,00,0.00,N,5,-150,
20220714,13700,13600,14150,13500,138734,1912519150,00,0.00,N,3,0,
20220713,13700,13100,13700,12900,118837,1589893850,00,0.00,N,2,550,
20220712,13150,12800,13150,12650,71605,924768050,00,0.00,N,3,0,
20220711,13150,13200,13250,12600,131345,1695448700,00,0.00,N,3,0,
20220708,13150,13300,13500,13000,78562,1043333300,00,0.00,N,3,0,
20220707,13150,12950,13150,12750,76317,987321450,00,0.00,N,2,500,
20220706,12650,12650,13300,12500,106279,1378106400,00,0.00,N,3,0,
20220705,12650,12300,12700,12300,98722,1235370450,00,0.00,N,2,150,
20220704,12500,12500,12700,11800,56507,695360200,00,0.00,N,3,0,
20220701,12500,12450,12950,12250,65589,822981350,00,0.00,N,3,0,
20220630,12500,12850,12850,12250,40159,503637800,00,0.00,N,5,-200,
20220629,12700,12250,12800,12000,73247,907081750,00,0.00,N,2,100,
20220628,12600,12600,12800,12250,50804,633559850,00,0.00,N,5,-150,
20220627,12750,12700,12950,12400,83539,1061559900,00,0.00,N,2,100,
20220624,12650,11650,12650,11500,118839,1453849850,00,0.00,N,2,1000,
20220623,11650,12300,12450,11500,206355,2444020400,00,0.00,N,5,-600,
20220622,12250,13100,13600,12100,137899,1745290650,00,0.00,N,5,-900,
20220621,13150,12700,13300,12300,115720,1486752150,00,0.00,N,2,700,
20220620,12450,13600,13750,12250,176097,2240034300,00,0.00,N,5,-1150,
20220617,13600,12800,13700,12800,130480,1725106350,00,0.00,N,3,0,
20220616,13600,13250,14150,13250,199286,2742165850,00,0.00,N,2,650,
20220615,12950,13500,13600,12900,266859,3501000100,00,0.00,N,5,-600,
20220614,13550,12800,13550,12800,210176,2755981400,00,0.00,N,2,200,
20220613,13350,14500,14650,13300,366584,5027999200,00,0.00,N,5,-1600,
20220610,14950,15100,15100,14700,52365,780709400,00,0.00,N,5,-400,
20220609,15350,15050,15450,14800,56343,845437500,00,0.00,N,2,100,
20220608,15250,15400,15600,15150,46598,716207350,00,0.00,N,3,0,
20220607,15250,15800,15850,15100,68163,1050374350,00,0.00,N,5,-550,
20220603,15800,16100,16100,15700,31083,492338600,00,0.00,N,5,-200,
20220602,16000,16500,16500,15700,54627,868684150,00,0.00,N,5,-400,
20220531,16400,16200,16500,16150,47511,774825100,00,0.00,N,3,0,
20220530,16400,16000,16400,15850,103108,1666729650,00,0.00,N,2,700,
20220527,15700,15950,16400,15650,70167,1109983000,00,0.00,N,5,-150,
20220526,15850,15350,16250,15350,195564,3099077650,00,0.00,N,2,700,
20220525,15150,15500,15700,14800,195797,2975826600,00,0.00,N,5,-550,
20220524,15700,16200,16300,15600,103203,1632741250,00,0.00,N,5,-650,
20220523,16350,16700,16700,15750,137086,2209533800,00,0.00,N,5,-200,
20220520,16550,16450,16750,16300,89940,1487576850,00,0.00,N,5,-100,
20220519,16650,16150,16900,16050,134993,2200993750,00,0.00,N,5,-250,
20220518,16900,17150,17150,16300,142882,2381191200,00,0.00,N,5,-200,
20220517,17100,16500,17150,16250,233216,3920365100,00,0.00,N,2,900,
20220516,16200,15850,16600,15700,133333,2162777500,00,0.00,N,2,700,