KissMeData/194370/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,15070,15500,15520,14970,52738,795866950,00,0.00,N,5,-530,
20250227,15600,15200,15640,15020,65369,1008849910,00,0.00,N,2,620,
20250226,14980,14990,15130,14910,30317,454617880,00,0.00,N,5,-10,
20250225,14990,14990,15080,14910,23969,359074660,00,0.00,N,2,30,
20250224,14960,15120,15120,14900,35527,532301580,00,0.00,N,5,-220,
20250221,15180,15210,15230,14200,177506,2628349170,00,0.00,N,5,-340,
20250220,15520,15700,15900,15440,60197,937453510,00,0.00,N,5,-160,
20250219,15680,15000,15750,14960,118204,1832349320,00,0.00,N,2,680,
20250218,15000,14820,15120,14820,23480,351475310,00,0.00,N,2,50,
20250217,14950,14800,15150,14700,59755,890110640,00,0.00,N,2,160,
20250214,14790,14590,14950,14590,37667,555803030,00,0.00,N,2,200,
20250213,14590,14720,14810,14560,13100,191607800,00,0.00,N,5,-130,
20250212,14720,14600,15110,14410,57455,850841850,00,0.00,N,2,340,
20250211,14380,14250,14520,14190,34088,489039470,00,0.00,N,2,140,
20250210,14240,14310,14360,14200,15625,222790720,00,0.00,N,5,-70,
20250207,14310,14040,14430,13940,54350,775771710,00,0.00,N,2,370,
20250206,13940,13970,14000,13890,6461,90100020,00,0.00,N,5,-30,
20250205,13970,13800,14000,13730,15777,218861410,00,0.00,N,2,170,
20250204,13800,13600,14000,13580,17994,248203740,00,0.00,N,2,350,
20250203,13450,14000,14000,13390,77736,1051676380,00,0.00,N,5,-600,
20250131,14050,14180,14180,14000,27693,388355900,00,0.00,N,5,-60,
20250124,14110,14130,14270,14070,24761,349437500,00,0.00,N,5,-10,
20250123,14120,14390,14390,14110,32514,461314290,00,0.00,N,5,-270,
20250122,14390,14230,14430,14070,49111,701462200,00,0.00,N,2,210,
20250121,14180,14340,14340,14130,46335,657146430,00,0.00,N,5,-110,
20250120,14290,14370,14530,14170,20374,290864930,00,0.00,N,3,0,
20250117,14290,14170,14560,14160,46776,670956710,00,0.00,N,2,120,
20250116,14170,14180,14210,14080,26409,373412880,00,0.00,N,2,90,
20250115,14080,14100,14250,14080,18529,261803670,00,0.00,N,5,-20,
20250114,14100,14200,14200,13990,23255,326644550,00,0.00,N,2,60,
20250113,14040,14210,14250,14000,28398,399312110,00,0.00,N,5,-170,
20250110,14210,14260,14310,14110,21645,307702160,00,0.00,N,5,-40,
20250109,14250,14360,14450,14160,27649,394022060,00,0.00,N,5,-110,
20250108,14360,14510,14520,14270,28084,402514630,00,0.00,N,5,-150,
20250107,14510,14630,14750,14460,23238,337913650,00,0.00,N,5,-120,
20250106,14630,14400,14740,14350,41467,604091760,00,0.00,N,2,280,
20250103,14350,14560,14560,14300,38265,550552970,00,0.00,N,5,-210,
20250102,14560,14180,14580,14180,37381,539506290,00,0.00,N,2,410,
20241230,14150,14190,14250,14050,18790,265767710,00,0.00,N,5,-40,
20241227,14190,14550,14550,13930,69678,984473060,02,0.00,N,5,-550,
20241226,14740,14830,14940,14610,52627,775743490,00,0.00,N,5,-30,
20241224,14770,14600,14800,14580,26643,391557410,00,0.00,N,2,180,
20241223,14590,14520,14660,14270,35640,515804360,00,0.00,N,2,360,
20241220,14230,14700,14710,14160,55884,801936230,00,0.00,N,5,-350,
20241219,14580,14260,14670,14100,52731,762680290,00,0.00,N,2,180,
20241218,14400,14440,14440,14260,27858,399378250,00,0.00,N,2,50,
20241217,14350,14490,14490,14290,20426,293250820,00,0.00,N,5,-100,
20241216,14450,14690,14710,14370,36853,534010390,00,0.00,N,5,-110,
20241213,14560,14330,14640,14210,62270,898769680,00,0.00,N,2,230,
20241212,14330,14000,14360,13930,63135,895530020,00,0.00,N,2,330,
20241211,14000,13570,14020,13510,47429,656943060,00,0.00,N,2,430,
20241210,13570,13110,13600,13110,50353,677047530,00,0.00,N,2,490,
20241209,13080,13200,13600,13000,102002,1339224710,00,0.00,N,5,-530,
20241206,13610,13970,14030,13200,113586,1544805650,00,0.00,N,5,-360,
20241205,13970,14200,14200,13930,65676,919868350,00,0.00,N,5,-60,
20241204,14030,14200,14220,13900,57808,812424840,00,0.00,N,5,-370,
20241203,14400,14100,14400,14080,49649,708010490,00,0.00,N,2,380,
20241202,14020,14070,14190,13920,55230,772443310,00,0.00,N,5,-10,
20241129,14030,14410,14410,14010,98223,1381839730,00,0.00,N,5,-310,
20241128,14340,14400,14580,14280,67911,977175330,00,0.00,N,2,10,
20241127,14330,14460,14480,14150,80349,1149597330,00,0.00,N,5,-110,
20241126,14440,14470,14500,14220,67812,969611350,00,0.00,N,5,-20,
20241125,14460,14650,14650,14380,73241,1060777180,00,0.00,N,2,90,
20241122,14370,14480,15210,14200,138275,2041607510,00,0.00,N,2,250,
20241121,14120,14400,14400,13910,78544,1106784800,00,0.00,N,5,-80,
20241120,14200,14520,14600,14130,92435,1315918630,00,0.00,N,5,-320,
20241119,14520,14900,14900,14520,56411,824211390,00,0.00,N,5,-230,
20241118,14750,15140,15380,14640,79563,1179089760,00,0.00,N,5,-380,
20241115,15130,14370,15300,14160,144750,2115518190,00,0.00,N,2,760,
20241114,14370,14460,14580,14130,68046,973211520,00,0.00,N,5,-30,
20241113,14400,14380,14490,14000,175618,2504893810,00,0.00,N,2,30,
20241112,14370,15340,15350,14270,185721,2706522830,00,0.00,N,5,-1100,
20241111,15470,16050,16080,15420,141691,2204866640,00,0.00,N,5,-560,
20241108,16030,16450,16670,15880,122461,1969508540,00,0.00,N,5,-420,
20241107,16450,16890,16910,16300,77426,1279723880,00,0.00,N,5,-320,
20241106,16770,17360,17460,16500,215147,3611319680,00,0.00,N,5,-620,
20241105,17390,17470,18420,16920,594987,10489716680,00,0.00,N,5,-150,
20241104,17540,17100,17540,16850,67603,1173605750,00,0.00,N,2,440,
20241101,17100,17230,17570,16780,102939,1771574290,00,0.00,N,5,-370,
20241031,17470,16650,17540,16560,93644,1610167580,00,0.00,N,2,700,
20241030,16770,17400,17400,16640,54741,928079530,00,0.00,N,5,-450,
20241029,17220,16550,17360,16550,116896,1986960740,00,0.00,N,2,620,
20241028,16600,16650,17030,16510,34953,586397290,00,0.00,N,5,-50,
20241025,16650,16920,17170,16520,57626,964446210,00,0.00,N,5,-390,
20241024,17040,16170,17450,16170,230658,3920248370,00,0.00,N,2,940,
20241023,16100,15700,16430,15590,93699,1515181040,00,0.00,N,2,400,
20241022,15700,15870,15900,15400,27909,434569430,00,0.00,N,5,-170,
20241021,15870,15880,16200,15670,46959,746832170,00,0.00,N,2,200,
20241018,15670,15700,16150,15380,67703,1068441720,00,0.00,N,3,0,
20241017,15670,15830,15840,15290,46774,725432730,00,0.00,N,5,-210,
20241016,15880,15090,15900,14830,124036,1946969190,00,0.00,N,2,770,
20241015,15110,15030,15340,14870,50332,757777050,00,0.00,N,2,80,
20241014,15030,14450,15070,14380,45719,670982610,00,0.00,N,2,630,
20241011,14400,14220,14590,14220,37864,545864300,00,0.00,N,2,180,
20241010,14220,14280,14280,14040,27392,388225220,00,0.00,N,2,40,
20241008,14180,14480,14490,14030,56395,796659310,00,0.00,N,5,-300,
20241007,14480,14250,14490,14230,23087,330582490,00,0.00,N,2,250,
20241004,14230,14230,14480,14150,16236,230552100,00,0.00,N,3,0,
20241002,14230,14430,14690,14150,17025,242878410,00,0.00,N,5,-200,
20240930,14430,14750,14810,14420,14561,212328050,00,0.00,N,5,-320,
20240927,14750,14550,14980,14540,18915,280195310,00,0.00,N,2,210,
20240926,14540,14510,14670,14380,23987,348016550,00,0.00,N,2,30,
20240925,14510,14500,14680,14430,26432,384652290,00,0.00,N,2,40,
20240924,14470,14420,14480,14300,16536,238393640,00,0.00,N,2,50,
20240923,14420,14210,14470,14090,22855,327449000,00,0.00,N,2,210,
20240920,14210,14200,14370,14030,33220,469763340,00,0.00,N,2,120,
20240919,14090,14240,14250,13890,17423,245141700,00,0.00,N,5,-110,
20240913,14200,14070,14230,13860,19653,278550790,00,0.00,N,2,150,
20240912,14050,13810,14050,13810,22628,315834160,00,0.00,N,2,240,
20240911,13810,13600,13950,13600,33145,455852720,00,0.00,N,2,210,
20240910,13600,13820,13920,13470,44912,611132150,00,0.00,N,5,-220,
20240909,13820,13400,13870,13250,36032,488138890,00,0.00,N,2,220,
20240906,13600,13780,13960,13410,31210,424517740,00,0.00,N,5,-230,
20240905,13830,13840,14030,13610,38724,533341060,00,0.00,N,5,-10,
20240904,13840,14270,14300,13750,55937,776780420,00,0.00,N,5,-560,
20240903,14400,14460,14600,14360,51539,744612020,00,0.00,N,5,-120,
20240902,14520,15070,15180,14450,59664,871389210,00,0.00,N,5,-550,
20240830,15070,14930,15180,14930,57354,861453830,00,0.00,N,2,80,
20240829,14990,15190,15200,14500,71920,1066143090,00,0.00,N,5,-210,
20240828,15200,15800,15840,15000,60473,923051470,00,0.00,N,5,-560,
20240827,15760,15500,15810,15190,39015,603568820,00,0.00,N,2,260,
20240826,15500,15810,15940,15450,33194,518265470,00,0.00,N,5,-280,
20240823,15780,15870,16080,15630,36537,580081690,00,0.00,N,5,-130,
20240822,15910,15930,16320,15600,63898,1023823740,00,0.00,N,2,230,
20240821,15680,15800,15880,15560,24326,381578020,00,0.00,N,5,-70,
20240820,15750,15720,15900,15620,24798,391086550,00,0.00,N,2,70,
20240819,15680,15730,15860,15530,32561,509010860,00,0.00,N,5,-30,
20240816,15710,15200,15950,15170,77660,1214475170,00,0.00,N,2,710,
20240814,15000,15220,15220,14810,34547,516424600,00,0.00,N,5,-10,
20240813,15010,15230,15240,14930,23241,349151070,00,0.00,N,5,-230,
20240812,15240,15200,15420,14910,34344,521110800,00,0.00,N,2,40,
20240809,15200,15100,15430,14920,40977,624105460,00,0.00,N,2,360,
20240808,14840,14770,14900,14380,33907,498011250,00,0.00,N,2,70,
20240807,14770,14750,15150,14550,87512,1294975770,00,0.00,N,5,-130,
20240806,14900,14130,15200,14130,107658,1569981810,00,0.00,N,2,820,
20240805,14080,15250,15600,13310,115482,1672180410,00,0.00,N,5,-1650,
20240802,15730,16020,16020,15590,60606,954555490,00,0.00,N,5,-460,
20240801,16190,15560,16400,15390,107631,1721349800,00,0.00,N,2,840,
20240731,15350,15550,15900,14720,215414,3249939270,00,0.00,N,5,-390,
20240730,15740,16780,16780,15710,141607,2264559490,00,0.00,N,5,-1060,
20240729,16800,16610,16850,16610,23437,391564040,00,0.00,N,2,200,
20240726,16600,16700,16730,16370,27228,451133150,00,0.00,N,2,60,
20240725,16540,16650,17080,16500,54609,906315630,00,0.00,N,5,-570,
20240724,17110,17120,17220,16900,26109,446341500,00,0.00,N,5,-10,
20240723,17120,16820,17200,16580,53622,909306670,00,0.00,N,2,610,
20240722,16510,17120,17120,16310,89452,1481313560,00,0.00,N,5,-610,
20240719,17120,17110,17200,16800,52188,885384600,00,0.00,N,5,-50,
20240718,17170,17350,17430,16990,67237,1148560610,00,0.00,N,5,-360,
20240717,17530,17410,17840,17210,59423,1034114090,00,0.00,N,2,130,
20240716,17400,17850,17850,17140,50543,879668530,00,0.00,N,5,-280,
20240715,17680,17880,18150,17620,71301,1263211300,00,0.00,N,5,-310,
20240712,17990,18130,18580,17750,103666,1872760230,00,0.00,N,5,-90,
20240711,18080,18660,18670,18050,87637,1604848780,00,0.00,N,5,-580,
20240710,18660,18770,18790,18380,60931,1131784920,00,0.00,N,5,-90,
20240709,18750,18920,19610,18620,126560,2403301260,00,0.00,N,5,-180,
20240708,18930,18700,18930,18310,67226,1245352620,00,0.00,N,2,320,
20240705,18610,18400,19060,18300,127325,2363211130,00,0.00,N,2,190,
20240704,18420,18730,19070,18380,75442,1402913430,00,0.00,N,5,-260,
20240703,18680,19330,19330,18280,111167,2080055470,00,0.00,N,5,-320,
20240702,19000,19230,19770,18850,170765,3269299570,00,0.00,N,5,-190,
20240701,19190,18410,19950,18400,418510,8035090850,00,0.00,N,2,1370,
20240628,17820,18210,18270,17440,147899,2622145770,00,0.00,N,5,-370,
20240627,18190,19250,19430,17730,177794,3295731830,05,0.00,N,5,-1110,
20240626,19300,19010,19470,18810,175598,3364954970,00,0.00,N,2,540,
20240625,18760,18520,19080,18410,119505,2255418080,00,0.00,N,2,160,
20240624,18600,18700,19090,18500,86320,1614231150,00,0.00,N,5,-100,
20240621,18700,19000,19060,18400,104311,1949092490,00,0.00,N,5,-90,
20240620,18790,18130,18950,17900,183260,3406585640,00,0.00,N,2,850,
20240619,17940,17740,18080,17470,93051,1658660810,00,0.00,N,2,200,
20240618,17740,18050,18410,17250,144646,2587087830,00,0.00,N,5,-250,
20240617,17990,17510,18030,17270,208774,3687403420,00,0.00,N,2,760,
20240614,17230,17570,17730,17080,93873,1619085780,00,0.00,N,5,-550,
20240613,17780,17010,17780,17000,151769,2667354990,00,0.00,N,2,730,
20240612,17050,17090,17230,17000,62399,1067935050,00,0.00,N,5,-50,
20240611,17100,17800,17840,16930,179413,3075076980,00,0.00,N,5,-700,
20240610,17800,17550,17860,17400,66485,1178815320,00,0.00,N,2,200,
20240607,17600,18010,18020,17460,197867,3497869440,00,0.00,N,5,-410,
20240605,18010,19090,19120,17650,300146,5453574260,00,0.00,N,5,-770,
20240604,18780,20200,20350,18250,840813,16012937600,00,0.00,N,5,-1870,
20240603,20650,20450,21100,19750,1352438,27597401920,00,0.00,N,2,350,
20240531,20300,18010,21900,18010,2935218,60293851050,00,0.00,N,2,3450,
20240530,16850,17210,17400,16680,74720,1258988500,00,0.00,N,5,-410,
20240529,17260,17390,17700,17210,21725,378836320,00,0.00,N,5,-140,
20240528,17400,17610,18020,17200,50233,887429480,00,0.00,N,5,-200,
20240527,17600,17550,18490,17400,55752,997650160,00,0.00,N,5,-120,
20240524,17720,18240,18400,17310,97081,1715695250,00,0.00,N,5,-580,
20240523,18300,18720,18850,18070,35730,654846270,00,0.00,N,5,-400,
20240522,18700,18680,18970,18460,34315,643079310,00,0.00,N,2,20,
20240521,18680,18700,19200,18370,31932,598207440,00,0.00,N,5,-20,
20240520,18700,18780,19280,18230,95038,1773794870,00,0.00,N,5,-60,
20240517,18760,17220,18810,17220,168414,3075493960,00,0.00,N,2,1540,
20240516,17220,16870,17290,16810,24000,409548050,00,0.00,N,2,350,
20240514,16870,16930,17090,16750,10953,184532650,00,0.00,N,5,-10,
20240513,16880,16870,16980,16700,20748,348274730,00,0.00,N,2,50,
20240510,16830,17200,17200,16740,35693,602856460,00,0.00,N,5,-200,
20240509,17030,17190,17450,17030,30933,534465970,00,0.00,N,5,-140,
20240508,17170,17000,17400,16850,46052,783325120,00,0.00,N,2,170,
20240507,17000,18190,18450,16590,247569,4212897300,00,0.00,N,5,-1190,
20240503,18190,18910,19250,17930,84321,1570737440,00,0.00,N,5,-780,
20240502,18970,18870,18980,18710,13414,253971690,00,0.00,N,2,80,
20240430,18890,18680,18930,18620,16350,307290110,00,0.00,N,2,150,
20240429,18740,18740,18800,18530,16647,311200670,00,0.00,N,3,0,
20240426,18740,18300,18790,18160,30052,558001810,00,0.00,N,2,370,
20240425,18370,18150,18450,18150,10849,198830000,00,0.00,N,3,0,
20240424,18370,18450,18520,18210,13168,241069730,00,0.00,N,5,-110,
20240423,18480,18540,18650,18290,14061,260309520,00,0.00,N,5,-190,
20240422,18670,18040,18720,18000,33533,620626580,00,0.00,N,2,330,
20240419,18340,18460,18510,17680,29433,537154260,00,0.00,N,5,-120,
20240418,18460,18190,18550,18080,19679,360972460,00,0.00,N,2,280,
20240417,18180,17950,18430,17730,45187,819324230,00,0.00,N,2,240,
20240416,17940,17990,18460,17570,52542,942527010,00,0.00,N,5,-370,
20240415,18310,18120,18350,17680,52502,947827750,00,0.00,N,5,-90,
20240412,18400,18180,19090,18150,51457,955577250,00,0.00,N,2,120,
20240411,18280,17140,18340,17120,107566,1925448190,00,0.00,N,2,920,
20240409,17360,17090,17500,17030,37900,654206350,00,0.00,N,2,110,
20240408,17250,17290,17500,17050,35695,613809590,00,0.00,N,5,-20,
20240405,17270,17500,17680,17250,27213,473121140,00,0.00,N,5,-430,
20240404,17700,17130,17730,17130,30809,541008630,00,0.00,N,2,580,
20240403,17120,17160,17320,16840,33445,572314500,00,0.00,N,5,-80,
20240402,17200,17710,17710,17110,34110,594083480,00,0.00,N,5,-360,
20240401,17560,17540,17760,17070,48312,843106400,00,0.00,N,2,30,
20240329,17530,17060,17880,17000,77029,1351187050,00,0.00,N,2,470,
20240328,17060,17050,17330,16900,25261,432475510,00,0.00,N,5,-160,
20240327,17220,17190,17400,16920,36502,624828680,00,0.00,N,2,30,
20240326,17190,16690,17340,16650,29602,506665170,00,0.00,N,2,480,
20240325,16710,17070,17070,16610,22555,378526220,00,0.00,N,5,-370,
20240322,17080,17150,17150,16750,36749,622155920,00,0.00,N,5,-80,
20240321,17160,16350,17350,16350,72076,1219998160,00,0.00,N,2,810,
20240320,16350,16370,16480,16020,34775,563404700,00,0.00,N,5,-40,
20240319,16390,16060,16540,15960,39639,647468410,00,0.00,N,2,330,
20240318,16060,16200,16250,15960,25060,402822290,00,0.00,N,5,-220,
20240315,16280,16210,16320,15910,30017,481849900,00,0.00,N,5,-120,
20240314,16400,16250,16520,16020,48648,791976860,00,0.00,N,2,150,
20240313,16250,16120,16410,16120,18270,297050710,00,0.00,N,3,0,
20240312,16250,16340,16540,15890,22490,361681600,00,0.00,N,5,-10,
20240311,16260,15990,16340,15790,36291,586191190,00,0.00,N,2,400,
20240308,15860,16700,16700,15850,152588,2446094720,00,0.00,N,5,-840,
20240307,16700,16760,16760,16180,54198,887764400,00,0.00,N,2,140,
20240306,16560,16680,16950,16430,44393,738681690,00,0.00,N,5,-240,
20240305,16800,17310,17310,16580,63268,1061405770,00,0.00,N,5,-460,
20240304,17260,17590,17750,16810,105828,1810471130,00,0.00,N,5,-120,
20240229,17380,18350,18380,17260,221901,3904673550,00,0.00,N,5,-1000,
20240228,18380,18480,18670,18320,22865,420339410,00,0.00,N,5,-110,
20240227,18490,18530,18790,18010,37373,690296430,00,0.00,N,5,-50,
20240226,18540,18710,18990,18330,25071,465127970,00,0.00,N,5,-280,
20240223,18820,19730,19730,18820,34691,659281160,00,0.00,N,5,-640,
20240222,19460,18600,19650,18600,103122,1967791210,00,0.00,N,2,880,
20240221,18580,18780,18830,18200,75849,1402386520,00,0.00,N,5,-190,
20240220,18770,19620,19620,18770,79326,1503333150,00,0.00,N,5,-860,
20240219,19630,20400,20400,19500,113232,2243629670,00,0.00,N,5,-870,
20240216,20500,20300,21250,19950,250663,5160827960,00,0.00,N,2,670,
20240215,19830,18990,19970,18500,139706,2720329430,00,0.00,N,2,840,
20240214,18990,18250,19300,17870,59653,1121681660,00,0.00,N,2,600,
20240213,18390,18570,18870,18380,38225,707937410,00,0.00,N,5,-360,
20240208,18750,18730,18800,18520,18518,345287350,00,0.00,N,5,-20,
20240207,18770,19000,19000,18400,36057,671620090,00,0.00,N,5,-220,
20240206,18990,19100,19320,18320,38210,721598530,00,0.00,N,3,0,
20240205,18990,18950,19490,18780,33525,642162720,00,0.00,N,5,-10,
20240202,19000,18980,19050,18600,39380,745052550,00,0.00,N,2,260,
20240201,18740,18670,19050,18380,36496,686150380,00,0.00,N,5,-60,
20240131,18800,18490,19100,18050,47962,893275740,00,0.00,N,2,310,
20240130,18490,19190,19210,17780,183131,3336787380,00,0.00,N,5,-790,
20240129,19280,19960,19960,18710,48386,931397950,00,0.00,N,5,-680,
20240126,19960,20200,20350,19510,80055,1581148150,00,0.00,N,5,-240,
20240125,20200,19990,20500,19500,109422,2190872600,00,0.00,N,2,300,
20240124,19900,18630,19900,18410,137593,2677580010,00,0.00,N,2,1270,
20240123,18630,18630,18750,18050,37682,697231520,00,0.00,N,3,0,
20240122,18630,18380,18770,18100,71233,1322951750,00,0.00,N,2,480,
20240119,18150,18110,18300,17850,44781,812104970,00,0.00,N,2,100,
20240118,18050,17070,18090,17020,71394,1261899580,00,0.00,N,2,850,
20240117,17200,17290,17290,16790,42500,722344360,00,0.00,N,5,-110,
20240116,17310,17210,17540,16600,50570,862176150,00,0.00,N,2,100,
20240115,17210,17510,17720,17160,37801,652392830,00,0.00,N,5,-510,
20240112,17720,18540,18800,17530,74354,1341516350,00,0.00,N,5,-720,
20240111,18440,17900,18500,17800,82512,1505224790,00,0.00,N,2,600,
20240110,17840,18150,18150,17700,35170,627743200,00,0.00,N,5,-160,
20240109,18000,17890,18030,17680,43563,781272360,00,0.00,N,2,300,
20240108,17700,17190,17860,17050,93562,1645703280,00,0.00,N,2,550,
20240105,17150,17190,17270,16890,29095,497819010,00,0.00,N,5,-40,
20240104,17190,17720,17720,17000,37399,645018710,00,0.00,N,5,-260,
20240103,17450,17080,17900,17070,58117,1017862400,00,0.00,N,2,370,
20240102,17080,17300,17350,16860,45142,772299820,00,0.00,N,5,-180,
20231228,17260,17340,17490,17110,15164,261746800,00,0.00,N,5,-80,
20231227,17340,17570,17570,17130,48485,840066410,02,0.00,N,5,-120,
20231226,17460,17110,17710,17110,39280,683196750,00,0.00,N,2,180,
20231222,17280,17300,17550,17040,24675,426353230,00,0.00,N,5,-20,
20231221,17300,18030,18030,17300,40498,710689410,00,0.00,N,5,-720,
20231220,18020,18150,18360,17660,55663,1006793890,00,0.00,N,3,0,
20231219,18020,18470,18680,18020,62260,1145578170,00,0.00,N,5,-360,
20231218,18380,17500,18460,17330,139153,2515637590,00,0.00,N,2,920,
20231215,17460,17190,17510,17110,52452,909463420,00,0.00,N,2,380,
20231214,17080,16720,17320,16590,67979,1154288610,00,0.00,N,2,360,
20231213,16720,16470,16860,16300,48679,809919620,00,0.00,N,2,390,
20231212,16330,16840,16840,16100,76573,1244995980,00,0.00,N,5,-420,
20231211,16750,16090,16770,16000,67339,1111186460,00,0.00,N,2,590,
20231208,16160,16260,16560,15900,48058,773253190,00,0.00,N,5,-70,
20231207,16230,16150,16350,15720,40132,643523350,00,0.00,N,2,20,
20231206,16210,16200,16350,15990,36168,584574020,00,0.00,N,2,10,
20231205,16200,16470,16550,16000,45951,746353170,00,0.00,N,5,-330,
20231204,16530,15980,16540,15920,72408,1186111110,00,0.00,N,2,550,
20231201,15980,16300,16350,15860,50380,809622800,00,0.00,N,5,-210,
20231130,16190,16130,16400,16020,59913,966745640,00,0.00,N,5,-10,
20231129,16200,16210,16440,16080,69795,1132369370,00,0.00,N,5,-240,
20231128,16440,16890,17090,16210,103469,1702942260,00,0.00,N,5,-460,
20231127,16900,17200,17300,16730,53207,907291170,00,0.00,N,5,-240,
20231124,17140,17710,17800,17050,46103,800689330,00,0.00,N,5,-570,
20231123,17710,17680,18340,17530,80945,1451923490,00,0.00,N,2,10,
20231122,17700,18950,18950,17650,131489,2401212980,00,0.00,N,5,-1250,
20231121,18950,18230,18990,17900,170813,3189384660,00,0.00,N,2,720,
20231120,18230,18200,18490,17700,126424,2302801920,00,0.00,N,2,280,
20231117,17950,16950,18330,16750,271622,4825119810,00,0.00,N,2,900,
20231116,17050,16780,17120,16180,93706,1577301780,00,0.00,N,2,490,
20231115,16560,16290,16730,15850,87402,1431610020,00,0.00,N,2,500,
20231114,16060,16100,16300,15730,72035,1151669610,00,0.00,N,5,-20,
20231113,16080,16660,16720,16080,68786,1132341110,00,0.00,N,5,-520,
20231110,16600,16750,16990,16110,61704,1025525990,00,0.00,N,5,-160,
20231109,16760,16930,17090,16760,65992,1112281610,00,0.00,N,5,-170,
20231108,16930,17030,17550,16780,86532,1482641850,00,0.00,N,5,-80,
20231107,17010,17230,17620,16920,95926,1641873520,00,0.00,N,5,-140,
20231106,17150,17520,17600,16430,194406,3297652270,00,0.00,N,5,-450,
20231103,17600,17310,17940,17230,117387,2067037690,00,0.00,N,2,170,
20231102,17430,17440,17570,16920,189927,3279993300,00,0.00,N,5,-10,
20231101,17440,17420,17820,16610,235194,4083990390,00,0.00,N,2,210,
20231031,17230,16720,17570,16410,535415,9177802710,00,0.00,N,2,880,
20231030,16350,15260,16660,15260,300360,4851276730,00,0.00,N,2,690,
20231027,15660,16220,17000,15470,421144,6834070070,00,0.00,N,5,-700,
20231026,16360,16830,17160,15700,530523,8665542170,00,0.00,N,5,-480,
20231025,16840,15700,18690,14890,3467461,58955189290,00,0.00,N,2,2020,
20231024,14820,11520,14820,11280,1120660,15995262410,00,0.00,N,1,3420,
20231023,11400,11100,11480,11100,9404,107063970,00,0.00,N,2,90,
20231020,11310,11690,11720,11310,16713,192666850,00,0.00,N,5,-380,
20231019,11690,11860,11900,11690,8913,105016680,00,0.00,N,5,-170,
20231018,11860,11900,11980,11860,10279,122375550,00,0.00,N,2,10,
20231017,11850,11790,11900,11740,10902,128585520,00,0.00,N,2,60,
20231016,11790,11970,11970,11750,5664,66847630,00,0.00,N,5,-110,
20231013,11900,11690,11940,11620,15561,184894290,00,0.00,N,2,210,
20231012,11690,11500,11750,11480,7069,81831250,00,0.00,N,2,210,
20231011,11480,11310,11500,11310,6353,72617100,00,0.00,N,2,120,
20231010,11360,11620,11640,11270,10628,121615420,00,0.00,N,5,-260,
20231006,11620,11350,11720,11350,9345,108180260,00,0.00,N,5,-20,
20231005,11640,12040,12040,11590,21257,250190120,00,0.00,N,5,-410,
20231004,12050,12250,12250,11900,12008,144031350,00,0.00,N,5,-260,
20230927,12310,12100,12380,12020,12820,157054610,00,0.00,N,2,200,
20230926,12110,12370,12490,12000,15771,191670490,00,0.00,N,5,-260,
20230925,12370,12560,12620,12350,15907,198316800,00,0.00,N,5,-190,
20230922,12560,12180,12600,12180,18234,226617440,00,0.00,N,2,180,
20230921,12380,12570,12570,12380,15016,186463210,00,0.00,N,5,-200,
20230920,12580,12770,12770,12480,26509,332030690,00,0.00,N,5,-140,
20230919,12720,12600,12800,12600,11880,150873590,00,0.00,N,2,120,
20230918,12600,12700,12750,12580,29605,373677060,00,0.00,N,5,-220,
20230915,12820,13000,13000,12690,59229,756648520,00,0.00,N,5,-80,
20230914,12900,13170,13270,12870,24060,311207830,00,0.00,N,5,-270,
20230913,13170,13410,13540,13120,8338,110771650,00,0.00,N,5,-230,
20230912,13400,13390,13510,13340,6817,91449340,00,0.00,N,2,10,
20230911,13390,13360,13400,13260,9986,132894520,00,0.00,N,2,30,
20230908,13360,13280,13390,13230,15948,212162980,00,0.00,N,5,-40,
20230907,13400,13620,13690,13290,11989,160619380,00,0.00,N,5,-200,
20230906,13600,13590,13730,13450,12460,169815840,00,0.00,N,2,20,
20230905,13580,13710,13760,13440,11756,159612180,00,0.00,N,5,-40,
20230904,13620,13300,13730,13190,33600,456553730,00,0.00,N,2,320,
20230901,13300,13090,13350,13010,18793,248683660,00,0.00,N,2,210,
20230831,13090,13270,13320,13020,14846,194710700,00,0.00,N,5,-240,
20230830,13330,13280,13470,13200,32040,427491690,00,0.00,N,2,90,
20230829,13240,13070,13250,13070,26907,354697110,00,0.00,N,2,170,
20230828,13070,12950,13190,12800,11365,147546180,00,0.00,N,2,40,
20230825,13030,13240,13300,13000,14747,194083440,00,0.00,N,5,-270,
20230824,13300,13230,13400,13210,7023,93336330,00,0.00,N,2,50,
20230823,13250,13230,13460,13120,21538,288063430,00,0.00,N,5,-20,
20230822,13270,13170,13350,13060,16227,215168010,00,0.00,N,3,0,
20230821,13270,12920,13380,12920,22559,299384500,00,0.00,N,2,270,
20230818,13000,12850,13140,12660,29463,382731620,00,0.00,N,2,100,
20230817,12900,12750,12980,12590,27724,353356830,00,0.00,N,5,-100,
20230816,13000,13120,13340,12870,56633,740514130,00,0.00,N,5,-70,
20230814,13070,12950,13300,12950,22081,289302770,00,0.00,N,2,130,
20230811,12940,13200,13230,12890,14075,183277000,00,0.00,N,5,-100,
20230810,13040,12880,13070,12820,26355,341467600,00,0.00,N,2,160,
20230809,12880,13110,13110,12760,15506,199255490,00,0.00,N,5,-240,
20230808,13120,13180,13190,12810,12849,166708150,00,0.00,N,5,-50,
20230807,13170,13360,13360,13020,13020,170959340,00,0.00,N,5,-120,
20230804,13290,12680,13300,12600,42408,555006630,00,0.00,N,2,600,
20230803,12690,12780,12790,12550,23292,293907420,00,0.00,N,5,-150,
20230802,12840,13390,13390,12800,58919,759825330,00,0.00,N,5,-550,
20230801,13390,13350,13400,13110,18928,250577120,00,0.00,N,2,90,
20230731,13300,12860,13480,12730,40460,533512070,00,0.00,N,2,450,
20230728,12850,12780,13380,12630,33254,431456890,00,0.00,N,2,80,
20230727,12770,12400,12810,12400,34889,439051410,00,0.00,N,2,370,
20230726,12400,12580,12610,12110,43615,536318500,00,0.00,N,5,-190,
20230725,12590,12780,12780,12550,33017,416593410,00,0.00,N,5,-200,
20230724,12790,12950,12950,12610,33540,427674590,00,0.00,N,5,-210,
20230721,13000,13320,13360,12940,56247,737241380,00,0.00,N,5,-380,
20230720,13380,13500,13570,13290,32641,437467750,00,0.00,N,5,-260,
20230719,13640,13750,13760,13300,44818,604845510,00,0.00,N,5,-130,
20230718,13770,14000,14060,13450,45297,620420910,00,0.00,N,5,-230,
20230717,14000,14300,14470,13900,32120,452018240,00,0.00,N,5,-300,
20230714,14300,14490,14700,14250,28553,410538880,00,0.00,N,5,-260,
20230713,14560,14750,14750,14320,23552,342435260,00,0.00,N,5,-50,
20230712,14610,14180,14740,14070,45074,652785990,00,0.00,N,2,440,
20230711,14170,13770,14180,13770,20907,293690500,00,0.00,N,2,410,
20230710,13760,13810,14090,13520,17811,246925290,00,0.00,N,5,-130,
20230707,13890,13750,13930,13430,24434,334247340,00,0.00,N,2,10,
20230706,13880,14340,14340,13810,41787,583854670,00,0.00,N,5,-500,
20230705,14380,14720,14720,14260,48345,698731410,00,0.00,N,5,-550,
20230704,14930,14450,15000,14150,71134,1035492720,00,0.00,N,2,270,
20230703,14660,14660,14740,14370,74216,1081353830,00,0.00,N,3,0,
20230630,14660,13760,14890,13760,124937,1816072310,00,0.00,N,2,910,
20230629,13750,14230,14260,13700,40979,571622380,05,0.00,N,5,-480,
20230628,14230,13770,14470,13650,112613,1590935310,00,0.00,N,2,460,
20230627,13770,12800,14330,12800,260516,3611510860,00,0.00,N,2,970,
20230626,12800,12680,12830,12590,14532,184992570,00,0.00,N,2,140,
20230623,12660,12800,12840,12650,10573,134280480,00,0.00,N,5,-140,
20230622,12800,12650,12940,12650,10137,129518990,00,0.00,N,5,-10,
20230621,12810,13190,13190,12800,18874,244688550,00,0.00,N,5,-370,
20230620,13180,13010,13270,13010,28657,376647850,00,0.00,N,2,170,
20230619,13010,12650,13090,12610,20146,258409960,00,0.00,N,2,300,
20230616,12710,12510,12710,12400,26409,332149170,00,0.00,N,2,220,
20230615,12490,12410,12610,12370,10229,127398900,00,0.00,N,2,80,
20230614,12410,12500,12500,12380,15993,198570170,00,0.00,N,5,-10,
20230613,12420,12650,12650,12380,24185,301531330,00,0.00,N,5,-70,
20230612,12490,12600,12620,12420,18414,229941070,00,0.00,N,5,-100,
20230609,12590,12620,12670,12550,12976,163559570,00,0.00,N,2,10,
20230608,12580,12630,12680,12530,15946,200719860,00,0.00,N,5,-50,
20230607,12630,12780,12780,12600,14051,177799460,00,0.00,N,5,-80,
20230605,12710,12710,12790,12520,21961,278241110,00,0.00,N,2,70,
20230602,12640,12570,12900,12420,37784,477981560,00,0.00,N,2,220,
20230601,12420,12410,12630,12370,12922,160726760,00,0.00,N,2,20,
20230531,12400,12480,12570,12400,16982,211908130,00,0.00,N,5,-80,
20230530,12480,12500,12570,12420,16637,207677910,00,0.00,N,2,10,
20230526,12470,12460,12530,12380,23601,293375570,00,0.00,N,5,-60,
20230525,12530,12590,12600,12460,14250,178027850,00,0.00,N,5,-50,
20230524,12580,12520,12610,12460,16355,204478360,00,0.00,N,2,50,
20230523,12530,12660,12690,12510,9133,115134400,00,0.00,N,5,-120,
20230522,12650,12520,12730,12520,12804,161821200,00,0.00,N,2,140,
20230519,12510,12710,12710,12510,25155,316158780,00,0.00,N,5,-60,
20230518,12570,12760,12760,12550,16619,209614650,00,0.00,N,5,-110,
20230517,12680,12690,12760,12400,9106,115223260,00,0.00,N,2,10,
20230516,12670,12740,12820,12600,9568,121038060,00,0.00,N,5,-70,
20230515,12740,12920,12950,12740,10779,137881860,00,0.00,N,5,-240,
20230512,12980,12800,13310,12800,42799,561826150,00,0.00,N,3,0,
20230511,12980,12770,13040,12730,15341,197793640,00,0.00,N,2,110,
20230510,12870,12750,12910,12680,16126,207323340,00,0.00,N,2,110,
20230509,12760,12660,12780,12550,13328,168923010,00,0.00,N,2,100,
20230508,12660,12530,12800,12510,22729,288370110,00,0.00,N,2,130,
20230504,12530,12530,12530,12460,12092,151017140,00,0.00,N,3,0,
20230503,12530,12510,12630,12470,12865,161367040,00,0.00,N,2,20,
20230502,12510,12510,12650,12480,33027,413448180,00,0.00,N,5,-120,
20230428,12630,12740,12760,12500,31731,399799680,00,0.00,N,5,-160,
20230427,12790,12850,12850,12630,13321,169126670,00,0.00,N,3,0,
20230426,12790,12700,12920,12600,12052,153766260,00,0.00,N,5,-30,
20230425,12820,12990,13150,12500,27982,358276910,00,0.00,N,5,-130,
20230424,12950,13040,13080,12850,24351,314742410,00,0.00,N,5,-20,
20230421,12970,13170,13220,12930,24728,321227310,00,0.00,N,5,-250,
20230420,13220,13560,13560,13170,48483,646525770,00,0.00,N,5,-390,
20230419,13610,13800,13810,13570,20609,281250250,00,0.00,N,5,-20,
20230418,13630,14030,14030,13630,16913,231775670,00,0.00,N,5,-270,
20230417,13900,13980,14100,13830,26409,366911120,00,0.00,N,5,-270,
20230414,14170,14170,14250,14120,17726,251479830,00,0.00,N,3,0,
20230413,14170,13830,14230,13790,29155,411692700,00,0.00,N,2,110,
20230412,14060,13700,14090,13550,54370,755022830,00,0.00,N,2,510,
20230411,13550,12970,13710,12970,58394,789951330,00,0.00,N,2,580,
20230410,12970,13000,13200,12730,36699,471172610,00,0.00,N,5,-30,
20230407,13000,13180,13180,12700,55739,722198610,00,0.00,N,5,-180,
20230406,13180,13610,13610,13120,33882,447822110,00,0.00,N,5,-400,
20230405,13580,13510,13690,13420,16355,221750540,00,0.00,N,5,-20,
20230404,13600,13160,13620,13150,28267,379169890,00,0.00,N,2,320,
20230403,13280,13310,13420,13220,21218,281948990,00,0.00,N,5,-160,
20230331,13440,13750,13810,13370,23025,312045700,00,0.00,N,5,-370,
20230330,13810,13350,13850,13230,42367,576441800,00,0.00,N,2,460,
20230329,13350,13410,13520,13080,31056,411504400,00,0.00,N,5,-150,
20230328,13500,12460,13610,12460,69867,924049410,00,0.00,N,2,960,
20230327,12540,12630,12700,12490,13128,164747950,00,0.00,N,5,-90,
20230324,12630,12430,12630,12400,20635,258465670,00,0.00,N,2,210,
20230323,12420,12680,12680,12400,33676,419835080,00,0.00,N,5,-290,
20230322,12710,12850,12900,12690,39712,505671110,00,0.00,N,5,-130,
20230321,12840,13130,13130,12700,31602,405466090,00,0.00,N,5,-60,
20230320,12900,12960,13150,12880,18686,242272330,00,0.00,N,5,-60,
20230317,12960,12910,13000,12750,35813,461981450,00,0.00,N,2,120,
20230316,12840,12900,13070,12700,16614,212957970,00,0.00,N,5,-260,
20230315,13100,12850,13400,12850,36904,481377860,00,0.00,N,2,20,
20230314,13080,13540,13540,13030,38064,501126270,00,0.00,N,5,-510,
20230313,13590,13680,13690,13350,29157,393566010,00,0.00,N,5,-280,
20230310,13870,14160,14160,13740,38505,533185190,00,0.00,N,5,-290,
20230309,14160,14180,14410,14100,33424,475936250,00,0.00,N,5,-10,
20230308,14170,14190,14200,13940,23364,328443580,00,0.00,N,5,-30,
20230307,14200,14200,14250,14100,16000,226698990,00,0.00,N,5,-40,
20230306,14240,14300,14370,14000,25070,354725050,00,0.00,N,5,-50,
20230303,14290,14420,14500,14050,50472,717049480,00,0.00,N,5,-120,
20230302,14410,14300,14690,14300,32087,465247410,00,0.00,N,5,-90,
20230228,14500,14740,14850,14450,36922,540815000,00,0.00,N,3,0,
20230227,14500,14470,14520,14300,26348,381144270,00,0.00,N,3,0,
20230224,14500,14560,14580,14340,33797,488643810,00,0.00,N,5,-20,
20230223,14520,14380,14650,14380,30278,439300460,00,0.00,N,2,140,
20230222,14380,14500,14540,14210,39782,570475570,00,0.00,N,5,-380,
20230221,14760,14700,14930,14650,32925,486818830,00,0.00,N,5,-20,
20230220,14780,14590,14800,14420,28117,412050010,00,0.00,N,2,190,
20230217,14590,14800,14800,14550,25713,377256680,00,0.00,N,5,-330,
20230216,14920,14260,15100,14250,95807,1415054250,00,0.00,N,2,680,
20230215,14240,14130,14500,14000,80667,1150918260,00,0.00,N,2,120,
20230214,14120,14060,14290,14060,24739,349544070,00,0.00,N,2,20,
20230213,14100,14400,14400,14010,25696,362732740,00,0.00,N,5,-180,
20230210,14280,14730,14730,14270,38561,554160050,00,0.00,N,5,-300,
20230209,14580,14610,14840,14570,55588,816653170,00,0.00,N,5,-30,
20230208,14610,14270,14690,14230,94125,1369643530,00,0.00,N,2,420,
20230207,14190,13980,14250,13880,38276,540008820,00,0.00,N,2,220,
20230206,13970,13850,14040,13750,20818,289520910,00,0.00,N,5,-10,
20230203,13980,14050,14140,13860,44972,626523410,00,0.00,N,5,-60,
20230202,14040,13990,14120,13710,48756,682323190,00,0.00,N,2,110,
20230201,13930,13960,14030,13760,46448,645102300,00,0.00,N,5,-20,
20230131,13950,13840,14270,13590,88199,1221744440,00,0.00,N,2,100,
20230130,13850,14030,14200,13790,42217,588128940,00,0.00,N,5,-300,
20230127,14150,13980,14200,13500,79037,1105870630,00,0.00,N,2,170,
20230126,13980,14690,14690,13300,123297,1739798130,00,0.00,N,5,-420,
20230125,14400,14560,14700,14390,36594,528895800,00,0.00,N,5,-150,
20230120,14550,14600,14650,14350,23785,345014300,00,0.00,N,5,-150,
20230119,14700,14400,14800,14200,63108,917733800,00,0.00,N,2,200,
20230118,14500,14650,14900,14300,52046,756189950,00,0.00,N,5,-100,
20230117,14600,14500,14700,14450,44515,647664500,00,0.00,N,3,0,
20230116,14600,14750,14900,14250,67702,986393300,00,0.00,N,5,-150,
20230113,14750,14900,14950,14250,134586,1971041550,00,0.00,N,2,250,
20230112,14500,14000,15350,13800,482250,7066332350,00,0.00,N,2,550,
20230111,13950,13150,13950,13050,95549,1295057550,00,0.00,N,2,850,
20230110,13100,13050,13300,12900,34881,456064450,00,0.00,N,5,-100,
20230109,13200,13000,13350,13000,24001,316774350,00,0.00,N,2,350,
20230106,12850,12450,13000,12400,21896,278968700,00,0.00,N,2,300,
20230105,12550,12800,12850,12450,22550,283690200,00,0.00,N,5,-150,
20230104,12700,12450,12850,12350,23923,302984000,00,0.00,N,5,-50,
20230103,12750,12650,13000,12200,73956,926989250,00,0.00,N,5,-150,
20230102,12900,13500,13550,12900,48899,641854950,00,0.00,N,5,-500,
20221229,13400,13850,13950,13400,55482,751480250,00,0.00,N,5,-650,
20221228,14050,14350,14350,13750,46812,653671300,02,0.00,N,5,-450,
20221227,14500,13800,14550,13800,77895,1116545700,00,0.00,N,2,550,
20221226,13950,13750,14000,13600,24854,342651750,00,0.00,N,2,100,
20221223,13850,13900,14100,13650,32953,457673950,00,0.00,N,5,-150,
20221222,14000,13800,14100,13800,32439,453771750,00,0.00,N,2,200,
20221221,13800,13700,13850,13550,19194,262779700,00,0.00,N,2,200,
20221220,13600,13850,13850,13400,32240,438147700,00,0.00,N,5,-150,
20221219,13750,13700,13900,13650,19363,266437050,00,0.00,N,5,-200,
20221216,13950,13800,13950,13550,27643,380469150,00,0.00,N,5,-50,
20221215,14000,14150,14150,13800,27359,381204900,00,0.00,N,5,-150,
20221214,14150,13900,14250,13900,28921,407235000,00,0.00,N,2,350,
20221213,13800,13950,14100,13800,31379,435972000,00,0.00,N,3,0,
20221212,13800,14150,14150,13750,51104,708350250,00,0.00,N,5,-300,
20221209,14100,13900,14150,13750,21540,299869300,00,0.00,N,2,200,
20221208,13900,13900,14000,13600,35988,496832750,00,0.00,N,3,0,
20221207,13900,13900,14150,13850,34480,482577650,00,0.00,N,5,-200,
20221206,14100,14550,14650,14000,84347,1199019300,00,0.00,N,5,-600,
20221205,14700,14700,14850,14500,67043,983401100,00,0.00,N,3,0,
20221202,14700,14750,14950,14650,24867,367618850,00,0.00,N,5,-100,
20221201,14800,14900,15000,14700,41626,615877150,00,0.00,N,2,100,
20221130,14700,14400,14800,14350,43263,632656600,00,0.00,N,2,200,
20221129,14500,14150,14500,14100,23039,330155100,00,0.00,N,2,200,
20221128,14300,14800,14800,14300,31546,454980350,00,0.00,N,5,-500,
20221125,14800,14600,14850,14600,13996,205423100,00,0.00,N,3,0,
20221124,14800,14550,14800,14500,26595,389853350,00,0.00,N,2,250,
20221123,14550,14600,14800,14250,45619,662033400,00,0.00,N,2,150,
20221122,14400,14350,14650,14350,20419,295670900,00,0.00,N,5,-100,
20221121,14500,15100,15200,14400,43094,628403450,00,0.00,N,5,-500,
20221118,15000,15000,15150,14800,33482,500402050,00,0.00,N,2,100,
20221117,14900,15200,15200,14700,64487,958985650,00,0.00,N,5,-450,
20221116,15350,15500,15500,15100,28707,439291750,00,0.00,N,3,0,
20221115,15350,15250,15350,15000,52874,804278150,00,0.00,N,2,100,
20221114,15250,15000,15550,14900,87346,1333835500,00,0.00,N,2,350,
20221111,14900,15000,15100,14600,74858,1106099950,00,0.00,N,2,300,
20221110,14600,14600,14700,14350,35573,515617750,00,0.00,N,5,-100,
20221109,14700,14950,15000,14500,57354,841767150,00,0.00,N,5,-200,
20221108,14900,15300,15300,14800,75769,1136421700,00,0.00,N,5,-100,
20221107,15000,14350,15000,14150,139983,2038649700,00,0.00,N,2,650,
20221104,14350,14000,14350,13850,42456,599206200,00,0.00,N,2,200,
20221103,14150,13800,14150,13800,24249,339329150,00,0.00,N,5,-50,
20221102,14200,14400,14450,14100,60889,868291550,00,0.00,N,5,-200,
20221101,14400,14000,14400,13900,35288,499727850,00,0.00,N,2,250,
20221031,14150,14100,14300,13900,36692,517266950,00,0.00,N,2,250,
20221028,13900,13800,13950,13750,18989,262885500,00,0.00,N,5,-100,
20221027,14000,13750,14100,13750,22819,318023250,00,0.00,N,2,250,
20221026,13750,13800,13850,13550,23146,317957800,00,0.00,N,2,50,
20221025,13700,13800,13850,13550,25321,346453500,00,0.00,N,2,50,
20221024,13650,13900,14100,13600,37060,512060350,00,0.00,N,5,-100,
20221021,13750,13750,13850,13600,33057,452053450,00,0.00,N,5,-50,
20221020,13800,14200,14300,13650,53095,735605150,00,0.00,N,5,-450,
20221019,14250,14500,14650,14250,49035,707423050,00,0.00,N,5,-150,
20221018,14400,14650,14900,14250,136351,1966216650,00,0.00,N,2,100,
20221017,14300,13950,14400,13850,27292,386662650,00,0.00,N,3,0,
20221014,14300,14150,14400,14100,31903,454654850,00,0.00,N,2,400,
20221013,13900,14400,14700,13800,39694,557255000,00,0.00,N,5,-650,
20221012,14550,14150,14650,14100,21488,308065050,00,0.00,N,2,200,
20221011,14350,14600,14700,13950,38724,552095500,00,0.00,N,5,-600,
20221007,14950,14850,15150,14550,42494,628273650,00,0.00,N,5,-150,
20221006,15100,14800,15250,14750,34024,510430350,00,0.00,N,2,400,
20221005,14700,15100,15200,14500,37121,546687450,00,0.00,N,5,-300,
20221004,15000,14500,15000,14400,39195,578432600,00,0.00,N,2,750,
20220930,14250,14450,14600,13500,139006,1944391250,00,0.00,N,5,-450,
20220929,14700,15350,15700,14700,54901,830161150,00,0.00,N,5,-600,
20220928,15300,15750,15950,14650,75818,1145998950,00,0.00,N,5,-550,
20220927,15850,15550,16050,15500,34801,548155000,00,0.00,N,2,150,
20220926,15700,16200,16450,15550,53186,845423800,00,0.00,N,5,-950,
20220923,16650,17550,17650,16450,73398,1236015950,00,0.00,N,5,-900,
20220922,17550,17700,17850,17300,76245,1339455600,00,0.00,N,5,-550,
20220921,18100,18400,18750,17950,81413,1485657300,00,0.00,N,5,-350,
20220920,18450,17800,18500,17600,79797,1458406800,00,0.00,N,2,700,
20220919,17750,17700,17900,17250,73220,1294933250,00,0.00,N,2,100,
20220916,17650,17550,18200,17100,80868,1425379300,00,0.00,N,2,50,
20220915,17600,16950,17700,16850,103150,1801644400,00,0.00,N,2,700,
20220914,16900,16550,17150,16400,30349,511009700,00,0.00,N,5,-150,
20220913,17050,16600,17250,16600,70253,1190419450,00,0.00,N,2,600,
20220908,16450,16350,16800,16350,27769,459238600,00,0.00,N,2,100,
20220907,16350,16900,16900,16150,45626,746489850,00,0.00,N,5,-550,
20220906,16900,16650,17150,16650,18848,318872100,00,0.00,N,2,150,
20220905,16750,16850,16950,16600,22545,376674500,00,0.00,N,5,-150,
20220902,16900,16900,17150,16750,34197,580150700,00,0.00,N,2,100,
20220901,16800,17350,17350,16800,41068,698860800,00,0.00,N,5,-750,
20220831,17550,16850,17550,16700,33031,570059600,00,0.00,N,2,600,
20220830,16950,16650,17050,16650,25885,436768900,00,0.00,N,2,300,
20220829,16650,16900,17000,16600,57567,964172100,00,0.00,N,5,-900,
20220826,17550,17650,17800,17350,36396,636943950,00,0.00,N,5,-50,
20220825,17600,17000,17750,17000,45382,794730700,00,0.00,N,2,550,
20220824,17050,17100,17300,16750,44263,751033750,00,0.00,N,5,-150,
20220823,17200,17250,17750,17000,42852,740098650,00,0.00,N,5,-250,
20220822,17450,17700,17900,17350,39306,690146350,00,0.00,N,5,-550,
20220819,18000,18800,18850,17950,56529,1032908300,00,0.00,N,5,-650,
20220818,18650,18450,18850,18000,82953,1541485700,00,0.00,N,2,200,
20220817,18450,17900,18600,17900,129979,2387770300,00,0.00,N,2,550,
20220816,17900,17950,18050,17750,46797,837356500,00,0.00,N,2,100,
20220812,17800,17500,18100,17300,51711,910676700,00,0.00,N,2,350,
20220811,17450,17450,17500,17250,30760,533797600,00,0.00,N,2,300,
20220810,17150,17650,17700,17150,38223,663291900,00,0.00,N,5,-550,
20220809,17700,17700,17950,17250,39776,698870450,00,0.00,N,3,0,
20220808,17700,18200,18200,17550,61958,1099595350,00,0.00,N,5,-500,
20220805,18200,17600,18450,17500,113439,2054549250,00,0.00,N,2,500,
20220804,17700,17200,17750,17200,63208,1108213250,00,0.00,N,2,500,
20220803,17200,16750,17200,16700,50995,864083850,00,0.00,N,2,450,
20220802,16750,17600,17600,16650,105188,1787848900,00,0.00,N,5,-800,
20220801,17550,17100,18750,16900,290706,5170379050,00,0.00,N,2,450,
20220729,17100,17150,17400,17000,60481,1037026150,00,0.00,N,3,0,
20220728,17100,17400,17450,17050,35177,606751150,00,0.00,N,5,-100,
20220727,17200,16900,17200,16900,16647,283760450,00,0.00,N,2,100,
20220726,17100,17050,17150,16750,25750,437002450,00,0.00,N,2,50,
20220725,17050,16900,17350,16900,32080,549723400,00,0.00,N,5,-50,
20220722,17100,17000,17250,16800,44205,754589900,00,0.00,N,2,150,
20220721,16950,16950,17200,16750,46402,787936250,00,0.00,N,5,-50,
20220720,17000,16750,17050,16500,80950,1356818850,00,0.00,N,2,600,
20220719,16400,16200,16450,15950,33126,537062350,00,0.00,N,2,150,
20220718,16250,15850,16300,15800,48672,779368950,00,0.00,N,2,500,
20220715,15750,16400,16400,15650,68317,1084257650,00,0.00,N,5,-300,
20220714,16050,16100,16300,15900,36743,590420600,00,0.00,N,5,-150,
20220713,16200,15850,16450,15600,87903,1415366700,00,0.00,N,2,350,
20220712,15850,16800,16950,15850,102286,1659090300,00,0.00,N,5,-1000,
20220711,16850,17300,18200,16600,159190,2753217000,00,0.00,N,5,-650,
20220708,17500,16050,19600,15850,528161,9279150100,00,0.00,N,2,1650,
20220707,15850,15300,16300,15300,81921,1304577800,00,0.00,N,2,750,
20220706,15100,15550,15700,15100,28377,437063950,00,0.00,N,5,-450,
20220705,15550,15200,15800,15000,68676,1057322700,00,0.00,N,2,400,
20220704,15150,15450,15550,14700,52814,792060300,00,0.00,N,5,-300,
20220701,15450,15800,16000,15250,43467,679208400,00,0.00,N,5,-400,
20220630,15850,16350,16350,15500,56438,893828200,00,0.00,N,5,-500,
20220629,16350,16300,16600,16150,48537,794061200,05,0.00,N,5,-500,
20220628,16850,16600,17100,16400,54151,910843700,00,0.00,N,2,450,
20220627,16400,16100,16700,15600,63828,1035670000,00,0.00,N,2,450,
20220624,15950,15000,16050,14950,75883,1184428950,00,0.00,N,2,950,
20220623,15000,15600,15900,15000,89294,1368007700,00,0.00,N,5,-600,
20220622,15600,16850,16950,15600,98196,1577311950,00,0.00,N,5,-1250,
20220621,16850,16750,16950,16400,50135,837967300,00,0.00,N,2,100,
20220620,16750,17500,17650,16450,110317,1839955150,00,0.00,N,5,-700,
20220617,17450,17500,17700,17150,122554,2136172850,00,0.00,N,5,-750,
20220616,18200,18450,19000,17800,70600,1302402050,00,0.00,N,2,50,
20220615,18150,18450,18700,17850,85882,1557700600,00,0.00,N,5,-550,
20220614,18700,18650,18900,17950,123520,2267076250,00,0.00,N,5,-400,
20220613,19100,20400,20400,19100,98650,1911252250,00,0.00,N,5,-1450,
20220610,20550,20650,20950,20300,28674,588427150,00,0.00,N,5,-300,
20220609,20850,21000,21000,20650,35688,741847050,00,0.00,N,5,-150,
20220608,21000,21050,21150,20900,27772,582321800,00,0.00,N,2,100,
20220607,20900,20900,21050,20650,29695,619964050,00,0.00,N,5,-100,
20220603,21000,21350,21600,20850,73199,1540446300,00,0.00,N,5,-350,
20220602,21350,21800,21900,21250,24063,516728750,00,0.00,N,5,-450,
20220531,21800,21750,22050,21550,50540,1102653700,00,0.00,N,2,100,
20220530,21700,21500,21800,21150,59611,1286190450,00,0.00,N,2,700,
20220527,21000,21000,21450,20900,30930,653052900,00,0.00,N,2,100,
20220526,20900,21050,21400,20750,41852,881574650,00,0.00,N,5,-100,
20220525,21000,20600,21200,20500,40811,849477000,00,0.00,N,2,250,
20220524,20750,21050,21100,20500,42504,880300900,00,0.00,N,5,-250,
20220523,21000,21450,21650,20900,66691,1407368950,00,0.00,N,5,-450,
20220520,21450,20900,21850,20900,77922,1663946100,00,0.00,N,2,500,
20220519,20950,21650,21750,20600,154208,3237545050,00,0.00,N,5,-1450,
20220518,22400,22250,22450,22000,35509,789177250,00,0.00,N,2,200,
20220517,22200,22350,22850,22200,49772,1118697700,00,0.00,N,5,-150,
20220516,22350,21600,22700,21600,74795,1664995900,00,0.00,N,2,600,