KissMeData/263720/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,18730,18860,19390,18600,112679,2132076290,00,0.00,N,5,-60,
20250227,18790,18320,19100,18040,90338,1692669500,00,0.00,N,2,480,
20250226,18310,18310,18550,18020,50461,922505240,00,0.00,N,5,-50,
20250225,18360,18600,18680,18230,69528,1279123170,00,0.00,N,2,110,
20250224,18250,18010,18730,18010,112969,2079164910,00,0.00,N,5,-160,
20250221,18410,18190,20850,17970,725619,14067981480,00,0.00,N,2,290,
20250220,18120,17880,18670,17870,209240,3830578840,00,0.00,N,2,560,
20250219,17560,17590,17720,17500,33531,588778690,00,0.00,N,5,-30,
20250218,17590,17430,18070,17430,58972,1043229770,00,0.00,N,2,290,
20250217,17300,17390,17730,17300,51873,900878090,00,0.00,N,5,-170,
20250214,17470,17590,17620,17340,40074,698493830,00,0.00,N,2,50,
20250213,17420,17650,17760,17370,43784,763901870,00,0.00,N,5,-210,
20250212,17630,17860,18040,17420,50054,883399180,00,0.00,N,5,-230,
20250211,17860,18240,18360,17600,71793,1278108980,00,0.00,N,5,-310,
20250210,18170,18500,18540,18030,52527,956839650,00,0.00,N,5,-80,
20250207,18250,18190,18250,17720,50202,900044420,00,0.00,N,2,50,
20250206,18200,18000,18250,17980,24645,445804760,00,0.00,N,2,240,
20250205,17960,17770,18270,17770,28414,511521510,00,0.00,N,2,170,
20250204,17790,17820,18270,17700,47828,860697010,00,0.00,N,5,-20,
20250203,17810,17720,18050,17610,46078,822125720,00,0.00,N,5,-130,
20250131,17940,17280,17970,17280,53407,948626240,00,0.00,N,2,660,
20250124,17280,17270,17680,16980,45420,789417170,00,0.00,N,2,10,
20250123,17270,17740,17890,17270,64866,1131139630,00,0.00,N,5,-490,
20250122,17760,18430,18590,17740,70868,1269046680,00,0.00,N,5,-500,
20250121,18260,18190,18560,17750,37289,678875050,00,0.00,N,2,190,
20250120,18070,19100,19100,17800,88783,1621642510,00,0.00,N,5,-530,
20250117,18600,19360,19360,18350,96509,1796488780,00,0.00,N,5,-570,
20250116,19170,19620,19770,19000,69295,1331196450,00,0.00,N,5,-230,
20250115,19400,19650,20050,19400,44099,868453190,00,0.00,N,5,-240,
20250114,19640,20950,21150,19000,169438,3386511180,00,0.00,N,5,-1160,
20250113,20800,23550,23600,20800,232391,5052680600,00,0.00,N,5,-1850,
20250110,22650,20650,23450,20600,211486,4754136250,00,0.00,N,2,2200,
20250109,20450,20900,21600,20250,105219,2183589250,00,0.00,N,5,-900,
20250108,21350,22000,22000,20550,64469,1376961800,00,0.00,N,5,-250,
20250107,21600,22400,24450,21000,296443,6781473750,00,0.00,N,5,-450,
20250106,22050,22000,22100,20050,200785,4277982400,00,0.00,N,2,50,
20250103,22000,21550,22000,20700,69894,1492465700,00,0.00,N,2,450,
20250102,21550,21000,22300,21000,42311,923036900,00,0.00,N,2,550,
20241230,21000,19410,21150,19410,36851,766669400,00,0.00,N,2,1380,
20241227,19620,20050,20050,19280,17093,335508330,00,0.00,N,5,-350,
20241226,19970,20400,20750,19860,24160,484065820,00,0.00,N,5,-280,
20241224,20250,21100,21450,20200,28124,577639650,00,0.00,N,5,-850,
20241223,21100,20300,21400,20300,24123,508655200,00,0.00,N,2,850,
20241220,20250,21050,21050,19990,24160,489817130,00,0.00,N,5,-600,
20241219,20850,20400,21150,20100,25175,523016800,00,0.00,N,3,0,
20241218,20850,20950,21200,20500,21809,456717150,00,0.00,N,5,-100,
20241217,20950,20600,21050,20150,30621,631758350,00,0.00,N,2,350,
20241216,20600,20550,20700,19940,29684,605415520,00,0.00,N,2,100,
20241213,20500,19220,20700,19190,47171,946786030,00,0.00,N,2,1260,
20241212,19240,19700,19880,18930,35399,683378760,00,0.00,N,5,-460,
20241211,19700,18270,19700,18270,30358,586762010,00,0.00,N,2,1360,
20241210,18340,17000,18400,17000,25686,463592720,00,0.00,N,2,1340,
20241209,17000,18000,18330,16930,56768,987161200,00,0.00,N,5,-1360,
20241206,18360,18210,18690,17800,36974,676609510,00,0.00,N,5,-40,
20241205,18400,19160,19330,18400,36277,678923110,00,0.00,N,5,-740,
20241204,19140,18350,19290,18350,29005,549864200,00,0.00,N,2,40,
20241203,19100,19220,19660,19100,22545,433718880,00,0.00,N,5,-310,
20241202,19410,20150,20200,19410,27005,529306860,00,0.00,N,5,-580,
20241129,19990,20000,20200,19560,30962,614104510,00,0.00,N,5,-110,
20241128,20100,20650,21300,19970,65505,1350367900,00,0.00,N,5,-550,
20241127,20650,20500,20650,19870,30243,614709080,00,0.00,N,2,150,
20241126,20500,20400,21000,20150,63134,1294605700,00,0.00,N,2,250,
20241125,20250,18600,20400,18600,168231,3336266550,00,0.00,N,2,1700,
20241122,18550,18310,18900,18300,16762,312877530,00,0.00,N,2,240,
20241121,18310,18200,18600,18110,11938,219166370,00,0.00,N,2,200,
20241120,18110,18320,18590,17810,15277,278312640,00,0.00,N,5,-380,
20241119,18490,17910,18740,17800,24402,450054680,00,0.00,N,2,460,
20241118,18030,17390,18090,17390,16984,302402620,00,0.00,N,2,640,
20241115,17390,17160,17400,16600,30848,525692980,00,0.00,N,2,230,
20241114,17160,16430,17160,16430,23872,402455710,00,0.00,N,2,550,
20241113,16610,16730,17200,16610,21984,368580260,00,0.00,N,5,-360,
20241112,16970,17790,17850,16800,33671,584406850,00,0.00,N,5,-880,
20241111,17850,18630,18770,17500,19007,343828920,00,0.00,N,5,-940,
20241108,18790,19100,19350,18720,20432,386694600,00,0.00,N,2,240,
20241107,18550,19050,19050,18500,14775,277540310,00,0.00,N,5,-250,
20241106,18800,18700,18980,18570,32374,607093030,00,0.00,N,2,100,
20241105,18700,17910,18700,17910,35873,664363560,00,0.00,N,2,800,
20241104,17900,17500,18180,17430,11304,203192830,00,0.00,N,2,400,
20241101,17500,18060,18080,17230,6675,118492860,00,0.00,N,5,-570,
20241031,18070,17750,18350,17700,11892,214261720,00,0.00,N,2,170,
20241030,17900,17220,18340,17040,33888,608799940,00,0.00,N,2,630,
20241029,17270,17350,17480,17070,12826,220360840,00,0.00,N,5,-50,
20241028,17320,17280,17600,17270,17333,300835460,00,0.00,N,5,-160,
20241025,17480,17500,17640,17480,9195,161155010,00,0.00,N,5,-20,
20241024,17500,17500,17940,17500,14332,251701340,00,0.00,N,5,-310,
20241023,17810,17540,17860,17270,11114,195871860,00,0.00,N,2,120,
20241022,17690,17890,18130,17660,23927,426455570,00,0.00,N,5,-380,
20241021,18070,17700,18080,17700,18131,324026430,00,0.00,N,2,380,
20241018,17690,17640,17970,17640,18663,332013650,00,0.00,N,5,-40,
20241017,17730,18040,19180,17710,64444,1167603590,00,0.00,N,5,-300,
20241016,18030,18860,18900,18030,25712,471524210,00,0.00,N,5,-830,
20241015,18860,18830,19120,18610,30963,582188990,00,0.00,N,2,210,
20241014,18650,18600,19600,18480,64381,1222255460,00,0.00,N,5,-70,
20241011,18720,19950,20950,18720,179090,3476412410,00,0.00,N,2,160,
20241010,18560,18390,18930,18090,24691,458040140,00,0.00,N,2,260,
20241008,18300,17960,18830,17920,21444,395663900,00,0.00,N,2,170,
20241007,18130,17680,18140,17560,13592,243499630,00,0.00,N,2,530,
20241004,17600,17640,17850,17600,10059,178056910,00,0.00,N,5,-180,
20241002,17780,17770,18200,17540,18445,328815740,00,0.00,N,5,-320,
20240930,18100,18320,18600,18020,16512,300685500,00,0.00,N,5,-420,
20240927,18520,18450,19240,18210,61420,1150818510,00,0.00,N,2,190,
20240926,18330,17860,18330,17860,24353,441718630,00,0.00,N,2,360,
20240925,17970,17850,18130,17790,18749,337040650,00,0.00,N,2,170,
20240924,17800,17800,17950,17640,9158,162478820,00,0.00,N,3,0,
20240923,17800,17990,17990,17700,7857,139915720,00,0.00,N,2,50,
20240920,17750,17950,18310,17500,19785,355238260,00,0.00,N,5,-30,
20240919,17780,17530,17780,17410,17415,306622120,00,0.00,N,2,240,
20240913,17540,17510,17540,16920,30444,522517550,00,0.00,N,2,160,
20240912,17380,16840,17590,16840,24015,417472510,00,0.00,N,2,710,
20240911,16670,16710,17140,16650,18730,315385630,00,0.00,N,5,-130,
20240910,16800,17020,17240,16800,14887,252986640,00,0.00,N,5,-300,
20240909,17100,16500,17300,16010,28812,482063910,00,0.00,N,2,350,
20240906,16750,17510,17680,16750,50411,856478920,00,0.00,N,5,-1000,
20240905,17750,17520,18000,17460,26245,464435450,00,0.00,N,2,420,
20240904,17330,18040,18400,17300,117098,2079081030,00,0.00,N,5,-1240,
20240903,18570,18570,18800,18570,21227,396084820,00,0.00,N,5,-60,
20240902,18630,18860,18940,18630,27731,519196090,00,0.00,N,5,-220,
20240830,18850,19180,19350,18800,37310,707331150,00,0.00,N,5,-330,
20240829,19180,18720,19340,18630,20966,398073320,00,0.00,N,2,310,
20240828,18870,19360,19450,18870,30858,591085680,00,0.00,N,5,-480,
20240827,19350,18850,19440,18610,21321,405228590,00,0.00,N,2,460,
20240826,18890,19210,19340,18790,37795,717798130,00,0.00,N,5,-280,
20240823,19170,19530,19790,19170,46635,903587880,00,0.00,N,5,-490,
20240822,19660,19830,20100,19620,31594,625046430,00,0.00,N,5,-130,
20240821,19790,20300,20300,19790,41479,826641700,00,0.00,N,5,-510,
20240820,20300,20100,20400,19950,40875,825471350,00,0.00,N,2,370,
20240819,19930,20750,20800,19770,86406,1730885140,00,0.00,N,5,-670,
20240816,20600,21800,21950,20400,163372,3433521250,00,0.00,N,5,-2350,
20240814,22950,23600,24050,22800,86902,2013071100,00,0.00,N,5,-450,
20240813,23400,22750,23600,22750,50038,1156110000,00,0.00,N,2,350,
20240812,23050,22150,23150,22150,55846,1270044100,00,0.00,N,2,550,
20240809,22500,23300,23300,21700,142653,3202791350,00,0.00,N,2,1300,
20240808,21200,20350,21450,19990,60121,1271042370,00,0.00,N,2,850,
20240807,20350,20300,21200,20300,35086,727203650,00,0.00,N,5,-200,
20240806,20550,18670,20650,18670,106164,2120195980,00,0.00,N,2,1730,
20240805,18820,21950,22300,18250,180799,3583198480,00,0.00,N,5,-3780,
20240802,22600,23400,23700,22550,58518,1341639700,00,0.00,N,5,-1150,
20240801,23750,23500,24100,23500,30945,738103350,00,0.00,N,2,250,
20240731,23500,22700,23550,22700,32237,751040650,00,0.00,N,2,700,
20240730,22800,23100,23450,22750,28713,661779800,00,0.00,N,5,-450,
20240729,23250,23250,23850,23200,24509,574060400,00,0.00,N,3,0,
20240726,23250,22900,23600,22750,21958,509019450,00,0.00,N,2,350,
20240725,22900,22650,23250,22400,42592,973123600,00,0.00,N,5,-300,
20240724,23200,23100,24150,22750,40271,945937550,00,0.00,N,5,-300,
20240723,23500,24500,25750,23450,270295,6603306550,00,0.00,N,2,550,
20240722,22950,23000,23450,22550,50593,1155227200,00,0.00,N,5,-400,
20240719,23350,23300,23600,23200,15349,358910000,00,0.00,N,5,-200,
20240718,23550,23800,24250,23250,50546,1188672550,00,0.00,N,5,-750,
20240717,24300,24750,24750,24150,31892,778065500,00,0.00,N,5,-150,
20240716,24450,25100,25250,24450,45319,1122089250,00,0.00,N,5,-700,
20240715,25150,25400,25450,24900,28389,711944650,00,0.00,N,2,150,
20240712,25000,25300,25900,24950,35655,903554350,00,0.00,N,5,-600,
20240711,25600,25300,25600,24600,90954,2287148600,00,0.00,N,2,400,
20240710,25200,25900,25900,24650,76678,1920905150,00,0.00,N,5,-350,
20240709,25550,24900,26000,24850,111519,2860079300,00,0.00,N,2,900,
20240708,24650,23650,24850,23300,44523,1077946400,00,0.00,N,2,650,
20240705,24000,24150,24800,23850,47398,1150184250,00,0.00,N,5,-250,
20240704,24250,22750,24350,22700,79519,1895280500,00,0.00,N,2,1350,
20240703,22900,22400,22950,21800,60115,1346850350,00,0.00,N,2,450,
20240702,22450,23650,23650,22300,79823,1838134400,00,0.00,N,5,-1350,
20240701,23800,24000,24250,23750,58761,1406448300,00,0.00,N,5,-700,
20240628,24500,26800,27100,24500,202378,5203941600,00,0.00,N,5,-1600,
20240627,26100,26300,26600,25100,115705,2989475250,00,0.00,N,3,0,
20240626,26100,24500,26500,24500,215212,5549142100,00,0.00,N,2,1550,
20240625,24550,24400,25000,24150,65803,1617732100,00,0.00,N,2,200,
20240624,24350,23400,24500,23200,75929,1822378050,00,0.00,N,2,950,
20240621,23400,24050,24050,23350,50119,1186620400,00,0.00,N,5,-600,
20240620,24000,24150,24650,24000,49126,1188592350,00,0.00,N,5,-550,
20240619,24550,24750,24750,24200,50443,1230996650,00,0.00,N,5,-100,
20240618,24650,24950,25250,23650,128721,3147927450,00,0.00,N,2,250,
20240617,24400,24900,25100,24200,71668,1756916350,00,0.00,N,5,-550,
20240614,24950,25200,25250,24700,58187,1451384600,00,0.00,N,5,-200,
20240613,25150,25450,25500,24950,57489,1449269250,00,0.00,N,5,-200,
20240612,25350,24700,25500,24650,104227,2617644900,00,0.00,N,2,650,
20240611,24700,25150,25200,24600,84115,2085284050,00,0.00,N,5,-400,
20240610,25100,26050,26050,24900,121416,3061104950,00,0.00,N,5,-950,
20240607,26050,26600,27350,25850,99166,2610880900,00,0.00,N,5,-50,
20240605,26100,27150,27400,26000,134913,3570131150,00,0.00,N,5,-1050,
20240604,27150,28000,28200,27100,168714,4651298550,00,0.00,N,5,-1700,
20240603,28850,30700,31450,28650,716752,21590550650,00,0.00,N,5,-50,
20240531,28900,28850,29300,27500,158052,4530589450,00,0.00,N,2,150,
20240530,28750,29600,30500,28500,643363,18979323500,00,0.00,N,2,600,
20240529,28150,27600,28250,27400,90510,2530611200,00,0.00,N,2,650,
20240528,27500,28300,28350,27200,96352,2658247600,00,0.00,N,5,-800,
20240527,28300,27900,29100,27500,161980,4576434750,00,0.00,N,2,400,
20240524,27900,27550,28100,27000,117525,3243464450,00,0.00,N,5,-50,
20240523,27950,28300,28650,27850,98655,2782626000,00,0.00,N,5,-950,
20240522,28900,28150,29200,27750,184837,5302193300,00,0.00,N,2,1050,
20240521,27850,28900,29450,27600,195339,5529848050,00,0.00,N,5,-750,
20240520,28600,28650,29400,28100,210072,6000865300,00,0.00,N,5,-400,
20240517,29000,29650,30350,28950,204722,6040156700,00,0.00,N,5,-1050,
20240516,30050,29500,30750,29000,718963,21537500950,00,0.00,N,2,1600,
20240514,28450,28750,29650,28100,510644,14802817000,00,0.00,N,5,-550,
20240513,29000,33300,33600,28850,1103134,33305642350,00,0.00,N,5,-5250,
20240510,34250,36000,37250,33500,1817636,63798085800,00,0.00,N,5,-200,
20240509,34450,30850,34500,29100,3355025,108026284300,00,0.00,N,2,7900,
20240508,26550,27100,28250,26250,559152,15326298250,00,0.00,N,2,400,
20240507,26150,25800,26650,25400,141207,3692473800,00,0.00,N,2,850,
20240503,25300,26000,26550,25150,101633,2619551200,00,0.00,N,5,-550,
20240502,25850,24700,25900,24450,72465,1835658400,00,0.00,N,2,1100,
20240430,24750,24600,24850,23950,80133,1949661900,00,0.00,N,2,300,
20240429,24450,25250,25650,24350,80510,1988553100,00,0.00,N,5,-750,
20240426,25200,25050,25600,24850,79909,2017018550,00,0.00,N,2,300,
20240425,24900,24550,25150,24100,84188,2077852950,00,0.00,N,2,250,
20240424,24650,24650,25100,24350,49481,1222167650,00,0.00,N,2,250,
20240423,24400,24650,25100,24350,76047,1871638300,00,0.00,N,5,-200,
20240422,24600,24550,25150,24100,82253,2032645300,00,0.00,N,2,400,
20240419,24200,25200,25600,23750,122797,3003904700,00,0.00,N,5,-550,
20240418,24750,24050,25350,24000,120438,2996225150,00,0.00,N,2,700,
20240417,24050,22900,25650,22800,458453,11323213650,00,0.00,N,2,1500,
20240416,22550,22300,23650,22200,88504,2012780400,00,0.00,N,5,-200,
20240415,22750,22450,22950,21900,70157,1581026200,00,0.00,N,5,-150,
20240412,22900,21800,24400,21550,514940,12029569800,00,0.00,N,2,1350,
20240411,21550,22550,22550,21550,96052,2095635250,00,0.00,N,5,-1000,
20240409,22550,22250,22900,21800,89333,2008726850,00,0.00,N,2,550,
20240408,22000,24100,24150,22000,203738,4586298750,00,0.00,N,5,-2050,
20240405,24050,23650,24400,23300,80051,1912023900,00,0.00,N,2,250,
20240404,23800,24250,24500,23450,95316,2274968500,00,0.00,N,5,-450,
20240403,24250,24050,24900,23500,136726,3310559450,00,0.00,N,2,250,
20240402,24000,26650,26850,23700,397949,10034686200,00,0.00,N,5,-3300,
20240401,27300,23600,27500,23300,591933,15421086300,00,0.00,N,2,4100,
20240329,23200,23550,23800,23100,54241,1269651950,00,0.00,N,5,-350,
20240328,23550,23500,23800,23400,35189,827690500,00,0.00,N,5,-150,
20240327,23700,24400,24850,23500,77849,1869245000,00,0.00,N,5,-650,
20240326,24350,23600,24750,23450,136900,3326759600,00,0.00,N,2,1000,
20240325,23350,22700,23700,22700,71286,1662920400,00,0.00,N,2,650,
20240322,22700,22750,22950,22500,51689,1171770250,00,0.00,N,5,-50,
20240321,22750,23000,23300,22450,97012,2208948000,00,0.00,N,5,-200,
20240320,22950,23000,23300,22400,94848,2152132200,00,0.00,N,3,0,
20240319,22950,24500,24500,22900,121867,2855814550,00,0.00,N,5,-1550,
20240318,24500,23750,24700,23600,65090,1578305950,00,0.00,N,2,750,
20240315,23750,24000,24200,23200,93923,2230901000,00,0.00,N,5,-500,
20240314,24250,25750,25900,23700,133126,3249599300,00,0.00,N,5,-1150,
20240313,25400,25750,26000,25200,61969,1578323850,00,0.00,N,5,-250,
20240312,25650,26150,26250,25300,57546,1481419700,00,0.00,N,3,0,
20240311,25650,25100,25950,24800,46955,1196556150,00,0.00,N,2,550,
20240308,25100,25500,25950,24850,104859,2643772500,00,0.00,N,5,-350,
20240307,25450,24800,25700,24300,111866,2809500300,00,0.00,N,2,650,
20240306,24800,25450,25800,24800,96243,2416561650,00,0.00,N,5,-750,
20240305,25550,26600,26800,25350,130228,3361566850,00,0.00,N,5,-1050,
20240304,26600,27100,27950,26550,77252,2087521400,00,0.00,N,5,-1050,
20240229,27650,28750,28850,27650,57778,1622602750,00,0.00,N,5,-1100,
20240228,28750,26300,28900,26300,154590,4328140300,00,0.00,N,2,2300,
20240227,26450,27750,28050,26200,104183,2807370350,00,0.00,N,5,-1650,
20240226,28100,27450,28250,25700,240790,6463604250,00,0.00,N,2,300,
20240223,27800,28150,28500,27650,62877,1760820650,00,0.00,N,5,-650,
20240222,28450,28850,29400,28300,77305,2221991700,00,0.00,N,5,-650,
20240221,29100,30050,30450,29100,110577,3270677950,00,0.00,N,5,-900,
20240220,30000,29600,31250,29050,415488,12537834850,00,0.00,N,2,1400,
20240219,28600,28450,29600,28450,162503,4708525200,00,0.00,N,2,450,
20240216,28150,28400,28600,27400,74028,2063902450,00,0.00,N,2,50,
20240215,28100,28450,28700,27400,110217,3092456100,00,0.00,N,5,-350,
20240214,28450,27350,29200,27350,217495,6188618150,00,0.00,N,2,1300,
20240213,27150,27200,27500,26350,116825,3148799700,00,0.00,N,5,-350,
20240208,27500,24250,27700,24250,337759,9019098850,00,0.00,N,2,3350,
20240207,24150,24650,25100,24100,72622,1775931350,00,0.00,N,5,-550,
20240206,24700,25450,25600,24500,94765,2355317500,00,0.00,N,5,-950,
20240205,25650,26500,26700,25050,119968,3075111200,00,0.00,N,5,-300,
20240202,25950,25850,26550,25800,111350,2907939950,00,0.00,N,2,250,
20240201,25700,26700,27050,25200,207941,5359107650,00,0.00,N,5,-1300,
20240131,27000,29350,29350,26650,325564,8967464250,00,0.00,N,5,-2850,
20240130,29850,29600,30550,29300,129863,3895374050,00,0.00,N,2,550,
20240129,29300,31400,32750,29150,280995,8663685000,00,0.00,N,5,-1700,
20240126,31000,31300,33150,30800,224438,7102628400,00,0.00,N,5,-250,
20240125,31250,32600,33450,30500,353045,11298134150,00,0.00,N,5,-2150,
20240124,33400,33150,38600,31750,1845632,65234936900,00,0.00,N,2,2150,
20240123,31250,31500,33500,30900,293284,9472141050,00,0.00,N,5,-350,
20240122,31600,34300,34300,28000,1052124,31532116150,00,0.00,N,5,-3200,
20240119,34800,35200,37000,34450,310067,11053631250,00,0.00,N,5,-1050,
20240118,35850,31100,38450,30850,1228377,43606605450,00,0.00,N,2,5050,
20240117,30800,32250,32700,30500,168623,5289637100,00,0.00,N,5,-1350,
20240116,32150,32050,33550,31300,215654,7011732550,00,0.00,N,2,350,
20240115,31800,33350,33400,30050,364527,11463398350,00,0.00,N,5,-2100,
20240112,33900,31900,34350,31200,263715,8593156900,00,0.00,N,2,2150,
20240111,31750,32750,33650,31100,254574,8199375350,00,0.00,N,5,-1300,
20240110,33050,32200,34300,31300,507450,16660284400,00,0.00,N,2,350,
20240109,32700,30250,33300,29700,798654,25043338350,00,0.00,N,2,2850,
20240108,29850,25900,32150,25400,2104638,63044739000,00,0.00,N,2,5100,
20240105,24750,24100,25450,22950,134893,3217623650,00,0.00,N,2,700,
20240104,24050,25550,25600,23600,104514,2553840150,00,0.00,N,5,-1550,
20240103,25600,25550,26100,24900,65418,1675573150,00,0.00,N,3,0,
20240102,25600,25100,26150,25000,59787,1530202200,00,0.00,N,2,500,
20231228,25100,25900,26450,25100,47744,1219171250,00,0.00,N,5,-1000,
20231227,26100,24600,26200,24600,49402,1263956900,00,0.00,N,2,1300,
20231226,24800,25800,25800,24750,62876,1577419100,00,0.00,N,5,-1000,
20231222,25800,26000,26900,25050,145384,3781654850,00,0.00,N,2,100,
20231221,25700,23750,26100,23750,162581,4090068300,00,0.00,N,2,1550,
20231220,24150,24650,25200,24150,86834,2134099850,00,0.00,N,5,-250,
20231219,24400,24400,24800,24000,58911,1440011300,00,0.00,N,2,150,
20231218,24250,23000,24600,22850,156319,3734061900,00,0.00,N,2,1500,
20231215,22750,23400,23850,22250,143148,3256654200,00,0.00,N,5,-550,
20231214,23300,25250,25900,22400,341183,8088153650,00,0.00,N,5,-1750,
20231213,25050,27150,27150,24950,121736,3128034100,00,0.00,N,5,-1800,
20231212,26850,26500,27800,25550,155480,4163263150,00,0.00,N,2,850,
20231211,26000,28750,28800,25250,333812,8844767650,00,0.00,N,5,-1850,
20231208,27850,27750,28250,26500,187150,5143640200,00,0.00,N,2,150,
20231207,27700,25900,27700,25450,292602,7815247550,00,0.00,N,2,2100,
20231206,25600,23900,26000,23900,195646,4969850800,00,0.00,N,2,1700,
20231205,23900,24800,25200,23700,79332,1947803000,00,0.00,N,5,-800,
20231204,24700,24400,24950,23500,105396,2581678450,00,0.00,N,2,700,
20231201,24000,22950,24450,22950,82979,1979000950,00,0.00,N,2,1050,
20231130,22950,24100,24100,22900,38346,888062600,00,0.00,N,5,-450,
20231129,23400,23200,24150,22650,71593,1695423250,00,0.00,N,2,250,
20231128,23150,23250,23650,22700,73170,1699682200,00,0.00,N,5,-100,
20231127,23250,24200,24300,22950,92188,2156761500,00,0.00,N,5,-950,
20231124,24200,24150,24850,24000,105175,2568490450,00,0.00,N,2,300,
20231123,23900,24000,24450,23400,80119,1920096050,00,0.00,N,2,300,
20231122,23600,23850,24500,23450,43751,1039174800,00,0.00,N,5,-100,
20231121,23700,24000,24000,23150,50624,1196614400,00,0.00,N,5,-150,
20231120,23850,23000,24000,22700,83886,1986410400,00,0.00,N,2,850,
20231117,23000,23150,24200,22300,144137,3350764200,00,0.00,N,2,100,
20231116,22900,22500,23400,22500,43857,1004814450,00,0.00,N,2,50,
20231115,22850,22900,23100,22000,60153,1365270500,00,0.00,N,2,150,
20231114,22700,21600,22950,21550,120022,2689935750,00,0.00,N,2,900,
20231113,21800,22300,22400,21150,157122,3399341850,00,0.00,N,5,-700,
20231110,22500,22650,22900,22200,101231,2282628500,00,0.00,N,5,-500,
20231109,23000,23400,23950,22500,228079,5292423650,00,0.00,N,5,-700,
20231108,23700,20500,24350,20500,719822,16765184800,00,0.00,N,2,3100,
20231107,20600,20650,20850,20150,60751,1246394450,00,0.00,N,5,-100,
20231106,20700,19280,21400,19280,250417,5203576250,00,0.00,N,2,1510,
20231103,19190,18770,19400,18760,39127,749446290,00,0.00,N,2,430,
20231102,18760,17820,18920,17820,38605,721226610,00,0.00,N,2,970,
20231101,17790,17960,18030,17750,10883,194256360,00,0.00,N,5,-170,
20231031,17960,18190,18410,17760,17876,321313410,00,0.00,N,5,-140,
20231030,18100,17460,18220,17460,15788,282777510,00,0.00,N,2,460,
20231027,17640,17610,18130,17530,31185,552073140,00,0.00,N,5,-90,
20231026,17730,18370,18370,17620,37563,671741870,00,0.00,N,5,-690,
20231025,18420,18260,18620,18260,12107,223445050,00,0.00,N,2,160,
20231024,18260,17750,18320,17500,24720,441847120,00,0.00,N,2,510,
20231023,17750,17760,18150,17750,24825,442028870,00,0.00,N,5,-60,
20231020,17810,17920,18290,17440,40611,726215890,00,0.00,N,5,-290,
20231019,18100,18610,18910,18100,57603,1055499060,00,0.00,N,5,-600,
20231018,18700,19180,19250,18700,42463,804289100,00,0.00,N,5,-620,
20231017,19320,19090,19850,19090,38667,752019270,00,0.00,N,2,290,
20231016,19030,19550,19790,19030,58932,1131593430,00,0.00,N,5,-820,
20231013,19850,21250,21350,19600,176160,3556447540,00,0.00,N,5,-1500,
20231012,21350,18260,21700,18260,248372,5132289900,00,0.00,N,2,3090,
20231011,18260,18200,18730,18200,19842,365305420,00,0.00,N,2,60,
20231010,18200,19100,19140,18200,52651,977246320,00,0.00,N,5,-890,
20231006,19090,18200,19220,18200,26411,496783450,00,0.00,N,2,690,
20231005,18400,19400,19400,18350,49310,927010030,00,0.00,N,5,-600,
20231004,19000,19190,19650,18850,37577,721709080,00,0.00,N,5,-460,
20230927,19460,18900,19690,18870,21762,421872500,00,0.00,N,2,430,
20230926,19030,19220,19440,19030,31725,609818130,00,0.00,N,5,-170,
20230925,19200,19410,19800,19160,37906,733520790,00,0.00,N,5,-400,
20230922,19600,19600,20400,19510,50903,1012464030,00,0.00,N,5,-500,
20230921,20100,19100,20350,19010,81837,1623906830,00,0.00,N,2,860,
20230920,19240,19500,19780,19170,33781,653753610,00,0.00,N,5,-320,
20230919,19560,20250,20350,19490,40752,808311350,00,0.00,N,5,-490,
20230918,20050,20500,20700,19970,34937,705479340,00,0.00,N,5,-450,
20230915,20500,20650,21200,20300,48290,999490950,00,0.00,N,5,-50,
20230914,20550,21150,21550,20450,44866,931918400,00,0.00,N,5,-600,
20230913,21150,19900,21500,19690,149857,3104424480,00,0.00,N,2,1150,
20230912,20000,20150,20500,19760,49016,989457180,00,0.00,N,5,-100,
20230911,20100,19590,20900,19220,206423,4181890610,00,0.00,N,2,1200,
20230908,18900,19110,19220,18780,26949,509123330,00,0.00,N,5,-300,
20230907,19200,18620,19540,18620,62850,1200502160,00,0.00,N,2,580,
20230906,18620,19180,19180,18530,55258,1036597560,00,0.00,N,5,-180,
20230905,18800,19280,19490,18800,46216,881503110,00,0.00,N,5,-490,
20230904,19290,19150,19420,18610,57017,1088608500,00,0.00,N,2,610,
20230901,18680,18320,19190,18230,79371,1493739610,00,0.00,N,2,360,
20230831,18320,18490,18700,18110,50302,925781150,00,0.00,N,5,-170,
20230830,18490,17940,18640,17770,53925,983044860,00,0.00,N,2,990,
20230829,17500,17090,18000,16890,83559,1469573770,00,0.00,N,2,630,
20230828,16870,17100,17250,16800,38889,660463980,00,0.00,N,5,-230,
20230825,17100,17100,17560,17050,29763,511840040,00,0.00,N,5,-260,
20230824,17360,17230,17890,17230,49178,858827510,00,0.00,N,2,160,
20230823,17200,17420,17530,17200,20630,357229620,00,0.00,N,5,-210,
20230822,17410,17410,18000,17410,14370,252005150,00,0.00,N,5,-240,
20230821,17650,17600,17980,17520,14144,251083190,00,0.00,N,2,30,
20230818,17620,17860,18390,17600,32837,585296960,00,0.00,N,5,-470,
20230817,18090,17610,18650,17500,56518,1030306080,00,0.00,N,2,190,
20230816,17900,18300,18680,17900,50284,912476420,00,0.00,N,5,-880,
20230814,18780,18500,18990,18310,19658,366635790,00,0.00,N,2,200,
20230811,18580,18890,19070,18540,23830,448537700,00,0.00,N,5,-310,
20230810,18890,18320,18990,18150,41157,768999780,00,0.00,N,2,570,
20230809,18320,18450,18700,18160,18062,332729140,00,0.00,N,2,150,
20230808,18170,18790,18790,18130,51912,951777670,00,0.00,N,5,-380,
20230807,18550,18220,19090,18110,57768,1076246950,00,0.00,N,2,330,
20230804,18220,17610,18790,17550,64036,1174474950,00,0.00,N,2,620,
20230803,17600,17820,18000,17470,15718,277089840,00,0.00,N,5,-210,
20230802,17810,18330,18540,17720,23470,424556060,00,0.00,N,5,-520,
20230801,18330,18390,18450,18000,27378,499358120,00,0.00,N,2,330,
20230731,18000,17310,18250,17130,31964,568668260,00,0.00,N,2,690,
20230728,17310,17140,17600,17140,22940,397740840,00,0.00,N,2,50,
20230727,17260,17010,17650,17010,36373,631933260,00,0.00,N,2,110,
20230726,17150,17380,17830,16880,110440,1896680330,00,0.00,N,5,-440,
20230725,17590,18150,18550,17550,88849,1598037360,00,0.00,N,5,-560,
20230724,18150,18740,18990,18110,53124,973424340,00,0.00,N,5,-770,
20230721,18920,19260,19530,18910,47365,904826120,00,0.00,N,5,-310,
20230720,19230,20000,20150,19200,90724,1762488070,00,0.00,N,5,-970,
20230719,20200,20250,20700,19670,62619,1252681110,00,0.00,N,5,-50,
20230718,20250,20850,20850,20000,44271,895390800,00,0.00,N,5,-600,
20230717,20850,20650,21000,20250,48330,996004250,00,0.00,N,5,-200,
20230714,21050,21000,21550,20050,149542,3101565600,00,0.00,N,2,50,
20230713,21000,19350,21400,19350,302625,6256551660,00,0.00,N,2,1650,
20230712,19350,19590,19790,19140,95096,1847726530,00,0.00,N,2,130,
20230711,19220,18640,19380,18640,60762,1157282870,00,0.00,N,2,580,
20230710,18640,17870,18990,17810,73781,1373576540,00,0.00,N,2,720,
20230707,17920,18440,18560,17680,74474,1342455040,00,0.00,N,5,-490,
20230706,18410,19290,19300,18170,143588,2672004910,00,0.00,N,5,-790,
20230705,19200,17400,19500,17290,356961,6718717630,00,0.00,N,2,1900,
20230704,17300,17810,18000,17130,61107,1071641500,00,0.00,N,5,-700,
20230703,18000,17010,18500,17010,251425,4503692720,00,0.00,N,2,1650,
20230630,16350,16450,16670,16250,32778,538816730,00,0.00,N,5,-190,
20230629,16540,17080,17080,16450,56408,938969160,00,0.00,N,5,-260,
20230628,16800,16530,17090,16530,29753,500638950,00,0.00,N,2,100,
20230627,16700,16850,17100,16440,44467,743948660,00,0.00,N,5,-160,
20230626,16860,17000,17490,16820,21228,360899830,00,0.00,N,5,-140,
20230623,17000,17300,17600,16920,46853,802596980,00,0.00,N,5,-400,
20230622,17400,17680,17880,17400,18642,326668490,00,0.00,N,5,-300,
20230621,17700,18280,18330,17670,22573,405667050,00,0.00,N,5,-580,
20230620,18280,17720,18390,17720,37996,689568120,00,0.00,N,2,390,
20230619,17890,17950,18140,17550,12201,217078990,00,0.00,N,2,190,
20230616,17700,17900,18000,17680,9276,165080990,00,0.00,N,5,-200,
20230615,17900,17820,18010,17710,19193,342122710,00,0.00,N,2,90,
20230614,17810,18010,18010,17550,32117,568713370,00,0.00,N,5,-200,
20230613,18010,18220,18430,17940,40171,728157320,00,0.00,N,5,-330,
20230612,18340,18080,18700,18080,64409,1186236440,00,0.00,N,2,280,
20230609,18060,18410,18410,18020,34846,632179530,00,0.00,N,5,-190,
20230608,18250,18330,18500,18150,33008,605382090,00,0.00,N,5,-80,
20230607,18330,18000,18330,17890,22820,413486220,00,0.00,N,2,460,
20230605,17870,17720,17870,17380,14098,249505680,00,0.00,N,2,370,
20230602,17500,17510,17860,17500,16697,294955750,00,0.00,N,5,-250,
20230601,17750,17640,17800,17560,10447,184669280,00,0.00,N,2,110,
20230531,17640,17960,18110,17640,21849,388515800,00,0.00,N,5,-310,
20230530,17950,17340,17990,17010,26438,465107270,00,0.00,N,2,790,
20230526,17160,17500,17850,16340,27134,466201840,00,0.00,N,5,-340,
20230525,17500,17700,17810,17470,20025,353027480,00,0.00,N,5,-90,
20230524,17590,17920,18060,17550,33365,592916180,00,0.00,N,5,-330,
20230523,17920,17990,18150,17790,22514,404720660,00,0.00,N,5,-40,
20230522,17960,18290,18290,17740,13405,241265350,00,0.00,N,2,50,
20230519,17910,17640,18120,17500,28889,518623150,00,0.00,N,2,270,
20230518,17640,17960,18050,17590,25730,457251440,00,0.00,N,5,-170,
20230517,17810,17010,18050,16880,42425,744009410,00,0.00,N,2,800,
20230516,17010,17050,17520,17000,38575,662053920,00,0.00,N,5,-200,
20230515,17210,17870,17870,17210,37987,659659180,00,0.00,N,5,-640,
20230512,17850,17730,17940,17300,37493,663260110,00,0.00,N,2,120,
20230511,17730,17500,17850,17420,26673,470662190,00,0.00,N,2,390,
20230510,17340,18270,18270,17330,77610,1367837220,00,0.00,N,5,-610,
20230509,17950,19180,19180,17800,77664,1410595820,00,0.00,N,5,-890,
20230508,18840,18750,19270,18650,53639,1013452990,00,0.00,N,2,490,
20230504,18350,18790,18970,18260,62819,1158964640,00,0.00,N,5,-510,
20230503,18860,18900,19270,18860,16770,319115420,00,0.00,N,5,-210,
20230502,19070,18800,19140,18800,20117,382728530,00,0.00,N,2,270,
20230428,18800,18850,19400,18800,38491,731448430,00,0.00,N,5,-40,
20230427,18840,18540,19100,18530,22826,428987130,00,0.00,N,2,130,
20230426,18710,18810,19150,18570,63877,1201481300,00,0.00,N,5,-310,
20230425,19020,19200,19700,19010,42288,812203360,00,0.00,N,5,-150,
20230424,19170,19010,19590,18900,51166,984161390,00,0.00,N,5,-100,
20230421,19270,20000,20250,19270,119648,2343823950,00,0.00,N,5,-630,
20230420,19900,20500,20750,19710,178693,3573737880,00,0.00,N,5,-900,
20230419,20800,21350,21950,20500,296074,6223189550,00,0.00,N,5,-300,
20230418,21100,21150,22150,21000,210853,4545131400,00,0.00,N,2,50,
20230417,21050,22500,22750,20950,231381,4953813900,00,0.00,N,5,-1200,
20230414,22250,22300,25250,21750,991708,23640918650,00,0.00,N,5,-300,
20230413,22550,20550,22750,19880,293067,6371251660,00,0.00,N,2,2200,
20230412,20350,20900,21000,20300,42013,860960150,00,0.00,N,5,-600,
20230411,20950,20350,21050,20300,48816,1015348850,00,0.00,N,2,600,
20230410,20350,20000,20400,19800,61179,1225123010,00,0.00,N,2,200,
20230407,20150,20200,20500,20050,25631,517460000,00,0.00,N,3,0,
20230406,20150,20700,20850,20100,38323,777636100,00,0.00,N,5,-750,
20230405,20900,20400,21350,20150,57034,1191106300,00,0.00,N,2,550,
20230404,20350,20600,20750,20150,35175,716897550,00,0.00,N,5,-250,
20230403,20600,20050,21000,20050,67411,1393195350,00,0.00,N,2,350,
20230331,20250,20950,20950,20000,57469,1164358750,00,0.00,N,5,-450,
20230330,20700,21300,21300,20500,47051,974945500,00,0.00,N,5,-500,
20230329,21200,20700,21250,20550,38436,806848100,00,0.00,N,2,400,
20230328,20800,20750,21400,20500,69839,1459615550,00,0.00,N,2,50,
20230327,20750,21300,21650,20550,58818,1228988750,00,0.00,N,5,-650,
20230324,21400,21000,22050,20450,128716,2773614950,00,0.00,N,2,750,
20230323,20650,21850,21900,20550,105416,2218993350,00,0.00,N,5,-1200,
20230322,21850,20150,21850,19970,130307,2751102090,00,0.00,N,2,1700,
20230321,20150,19900,20300,19510,47338,944433150,00,0.00,N,2,410,
20230320,19740,19450,20150,19450,30343,601501520,00,0.00,N,2,10,
20230317,19730,19600,19950,19150,33633,660729030,00,0.00,N,2,430,
20230316,19300,18860,19410,18430,56092,1064119750,00,0.00,N,2,180,
20230315,19120,19220,19410,18850,52164,997974520,00,0.00,N,2,20,
20230314,19100,19710,20000,18980,59748,1149106120,00,0.00,N,5,-600,
20230313,19700,20900,21300,19350,91997,1835602910,00,0.00,N,5,-350,
20230310,20050,20300,20700,20050,41251,836794250,00,0.00,N,5,-750,
20230309,20800,20450,20800,20100,42116,859469800,00,0.00,N,2,350,
20230308,20450,20450,21100,20200,40253,827431750,00,0.00,N,5,-350,
20230307,20800,21450,21450,20650,43856,915278650,00,0.00,N,5,-600,
20230306,21400,21250,21550,20850,51655,1100402600,00,0.00,N,2,300,
20230303,21100,20500,21200,20450,60203,1256084050,00,0.00,N,2,650,
20230302,20450,21700,21700,20450,126971,2626398700,00,0.00,N,5,-1300,
20230228,21750,20650,22000,20600,164879,3553107550,00,0.00,N,2,1100,
20230227,20650,20500,21100,20350,47344,979955300,00,0.00,N,5,-300,
20230224,20950,21200,21450,20600,91066,1902730950,00,0.00,N,5,-100,
20230223,21050,21800,22000,21000,91468,1939101050,00,0.00,N,5,-750,
20230222,21800,21950,23700,21800,122117,2725653200,00,0.00,N,3,0,
20230221,21800,22300,22550,21750,42235,932846050,00,0.00,N,5,-450,
20230220,22250,21650,22300,21600,51732,1137898450,00,0.00,N,2,350,
20230217,21900,22200,22250,21400,73529,1596072650,00,0.00,N,5,-400,
20230216,22300,22600,23000,22200,92970,2089045950,00,0.00,N,5,-700,
20230215,23000,23900,23900,22550,232435,5375964450,00,0.00,N,2,450,
20230214,22550,22450,22600,22000,56093,1251598950,00,0.00,N,2,350,
20230213,22200,22700,22750,22000,90796,2020629350,00,0.00,N,5,-600,
20230210,22800,23800,23800,22300,191864,4390605550,00,0.00,N,5,-1050,
20230209,23850,24200,24950,23750,184112,4477188700,00,0.00,N,5,-50,
20230208,23900,24350,24550,23900,72407,1751186450,00,0.00,N,5,-450,
20230207,24350,23850,24600,23800,104065,2521310150,00,0.00,N,2,600,
20230206,23750,24200,24250,23650,76153,1821857900,00,0.00,N,5,-550,
20230203,24300,24800,24900,23900,138757,3373305900,00,0.00,N,5,-700,
20230202,25000,25450,25750,24800,237213,5980402100,00,0.00,N,5,-250,
20230201,25250,23200,25350,23200,692685,16998343450,00,0.00,N,2,2350,
20230131,22900,23150,23350,22600,162587,3724308550,00,0.00,N,5,-500,
20230130,23400,23800,24000,23400,104056,2454352600,00,0.00,N,5,-150,
20230127,23550,23600,23950,23000,221209,5203779800,00,0.00,N,2,50,
20230126,23500,24100,24700,23100,316064,7562605500,00,0.00,N,5,-600,
20230125,24100,26150,26150,24050,452640,11117570350,00,0.00,N,5,-2050,
20230120,26150,27000,27100,26100,148250,3907047350,00,0.00,N,5,-550,
20230119,26700,26150,27000,26100,163918,4349462850,00,0.00,N,3,0,
20230118,26700,27250,27750,26450,273783,7398053500,00,0.00,N,5,-400,
20230117,27100,27450,27500,26300,321895,8621195750,00,0.00,N,5,-600,
20230116,27700,27050,28550,26500,857027,23856212100,00,0.00,N,2,1000,
20230113,26700,26250,27200,25900,553895,14778847800,00,0.00,N,2,750,
20230112,25950,28550,30200,25850,1978571,55810300700,00,0.00,N,5,-350,
20230111,26300,24900,26750,24850,786560,20387301700,00,0.00,N,2,2200,
20230110,24100,26000,26050,23500,410449,10022623500,00,0.00,N,5,-1650,
20230109,25750,24500,26150,24500,492324,12570109050,00,0.00,N,2,1900,
20230106,23850,24550,25500,23800,278765,6829171250,00,0.00,N,5,-600,
20230105,24450,26500,26650,24250,299820,7660914650,00,0.00,N,5,-2050,
20230104,26500,26850,27350,25750,417873,11085158850,00,0.00,N,3,0,
20230103,26500,24950,27400,24600,1570370,41544931050,00,0.00,N,2,1650,
20230102,24850,22900,24850,22850,784272,18953198850,00,0.00,N,2,2250,
20221229,22600,22850,24250,22600,305202,7150905800,00,0.00,N,5,-400,
20221228,23000,23250,23900,22750,236121,5479408550,00,0.00,N,5,-300,
20221227,23300,21600,23750,21550,433436,9962953900,00,0.00,N,2,1600,
20221226,21700,22150,22850,21650,179082,3968675400,00,0.00,N,5,-400,
20221223,22100,23300,23550,22050,297730,6773342100,00,0.00,N,5,-1600,
20221222,23700,23700,24100,23400,176150,4177227850,00,0.00,N,5,-50,
20221221,23750,23500,24900,22350,635757,15037300950,00,0.00,N,2,250,
20221220,23500,23250,25400,22850,782034,18799376100,00,0.00,N,2,100,
20221219,23400,24200,25400,23400,711932,17322241450,00,0.00,N,5,-1350,
20221216,24750,22300,26200,21350,2579074,62371183350,00,0.00,N,2,2450,
20221215,22300,20250,24600,20150,3760915,86150621550,00,0.00,N,2,1700,
20221214,20600,18350,21200,18100,1921844,38513668900,00,0.00,N,2,2750,
20221213,17850,18800,19100,17800,283340,5162320450,00,0.00,N,5,-1150,
20221212,19000,18650,21350,18400,1932611,38654380650,00,0.00,N,2,1000,
20221209,18000,16700,18350,16650,384531,6858844550,00,0.00,N,2,1500,
20221208,16500,17350,17550,16400,81243,1362189600,00,0.00,N,5,-400,
20221207,16900,16300,17400,16250,108834,1839581700,00,0.00,N,2,200,
20221206,16700,17600,17600,16600,135501,2290713700,00,0.00,N,5,-1100,
20221205,17800,18350,18400,17500,205944,3658275750,00,0.00,N,5,-750,
20221202,18550,18100,19900,17650,1079575,20336713200,00,0.00,N,2,700,
20221201,17850,17100,17850,16700,531533,9199409300,00,0.00,N,2,1100,
20221130,16750,16650,16750,15800,223032,3645668900,00,0.00,N,2,200,
20221129,16550,16300,17100,16300,208214,3457492450,00,0.00,N,3,0,
20221128,16550,16500,17400,16450,890808,14973960200,00,0.00,N,2,700,
20221125,15850,16400,16400,15550,318433,5059279850,00,0.00,N,5,-900,
20221124,16750,16450,16950,16200,546200,9080075600,00,0.00,N,2,100,
20221123,16650,15650,17700,15100,2999292,51461467150,00,0.00,N,2,3000,
20221122,13650,14150,14200,13550,21195,293317800,00,0.00,N,5,-500,
20221121,14150,14500,14850,14050,37176,532108550,00,0.00,N,5,-50,
20221118,14200,14050,14500,13950,29994,427546100,00,0.00,N,2,150,
20221117,14050,14400,14700,14000,15681,222173450,00,0.00,N,5,-450,
20221116,14500,14500,15150,14400,42018,617969150,00,0.00,N,2,100,
20221115,14400,14200,14500,13950,28816,411601600,00,0.00,N,2,200,
20221114,14200,14250,14550,13950,37947,539275800,00,0.00,N,2,250,
20221111,13950,13750,14800,13550,154521,2198144500,00,0.00,N,2,800,
20221110,13150,13350,13500,13100,19479,258705450,00,0.00,N,5,-300,
20221109,13450,13600,14550,13300,97202,1354256350,00,0.00,N,2,50,
20221108,13400,12950,13450,12850,35931,475960350,00,0.00,N,2,600,
20221107,12800,12600,12900,12250,16658,210936100,00,0.00,N,2,300,
20221104,12500,12600,12650,12250,16343,203987200,00,0.00,N,3,0,
20221103,12500,12500,12650,12300,11178,139585850,00,0.00,N,5,-300,
20221102,12800,12750,13000,12700,15297,196395850,00,0.00,N,5,-150,
20221101,12950,12750,13200,12650,13659,177102300,00,0.00,N,2,150,
20221031,12800,12850,12850,12400,9323,117788900,00,0.00,N,2,400,
20221028,12400,12550,12800,12400,10707,134335700,00,0.00,N,5,-350,
20221027,12750,12250,12850,12250,11790,149071900,00,0.00,N,2,500,
20221026,12250,12350,12650,12100,15203,187637800,00,0.00,N,5,-100,
20221025,12350,12550,12550,12150,10894,134405950,00,0.00,N,2,50,
20221024,12300,12400,12600,12150,16959,209267400,00,0.00,N,2,100,
20221021,12200,12500,12650,11900,9879,120778600,00,0.00,N,5,-300,
20221020,12500,12750,12950,12200,25592,318835750,00,0.00,N,5,-200,
20221019,12700,13350,13500,12500,36748,477583750,00,0.00,N,5,-450,
20221018,13150,13250,13750,13000,21719,289947500,00,0.00,N,2,150,
20221017,13000,12600,13200,12200,22155,281195150,00,0.00,N,2,400,
20221014,12600,12350,12950,12350,25512,323907800,00,0.00,N,2,300,
20221013,12300,12300,12450,11600,42505,507798250,00,0.00,N,5,-100,
20221012,12400,12400,12750,12150,27506,340398150,00,0.00,N,5,-50,
20221011,12450,13350,14150,12400,57156,731961650,00,0.00,N,5,-1400,
20221007,13850,14100,14250,13750,16152,224823650,00,0.00,N,5,-150,
20221006,14000,13850,14100,13850,11233,157120600,00,0.00,N,2,250,
20221005,13750,14200,14300,13350,24342,336666150,00,0.00,N,5,-250,
20221004,14000,13800,14150,13700,16099,224153700,00,0.00,N,2,200,
20220930,13800,13350,13800,13100,38157,511322200,00,0.00,N,2,200,
20220929,13600,13450,14100,13450,21414,295339000,00,0.00,N,2,300,
20220928,13300,14150,14300,13250,41411,564510700,00,0.00,N,5,-1000,
20220927,14300,14000,14400,13550,48312,675122400,00,0.00,N,2,150,
20220926,14150,14250,14750,13950,79927,1133647000,00,0.00,N,5,-850,
20220923,15000,15350,15650,14850,50481,758709300,00,0.00,N,5,-550,
20220922,15550,16050,16200,15200,48205,745627050,00,0.00,N,5,-700,
20220921,16250,16250,16600,16100,13304,217280100,00,0.00,N,3,0,
20220920,16250,16050,16550,16050,14553,236945300,00,0.00,N,2,200,
20220919,16050,16700,16900,16000,29370,478917700,00,0.00,N,5,-900,
20220916,16950,17050,17300,16700,16752,283841850,00,0.00,N,5,-250,
20220915,17200,17500,17500,17100,8563,147517300,00,0.00,N,5,-50,
20220914,17250,17100,17450,17050,24494,421405450,00,0.00,N,5,-550,
20220913,17800,17600,18050,17600,20432,363384500,00,0.00,N,2,450,
20220908,17350,17500,17700,17200,11558,201187300,00,0.00,N,2,50,
20220907,17300,17850,18150,17100,41249,716935900,00,0.00,N,5,-750,
20220906,18050,18050,19050,18000,45669,837691250,00,0.00,N,3,0,
20220905,18050,18300,18700,17850,19261,350593100,00,0.00,N,5,-350,
20220902,18400,18400,18900,18400,13744,255101500,00,0.00,N,5,-100,
20220901,18500,19100,19300,18500,48232,906674000,00,0.00,N,5,-900,
20220831,19400,19100,19400,18800,23159,442075950,00,0.00,N,2,300,
20220830,19100,19400,19400,18900,25098,477294600,00,0.00,N,2,150,
20220829,18950,19500,19500,18900,50710,966269300,00,0.00,N,5,-900,
20220826,19850,20350,20700,19850,34440,690870900,00,0.00,N,5,-550,
20220825,20400,19950,20600,19950,12016,244229050,00,0.00,N,2,300,
20220824,20100,19850,20300,19850,6907,138816700,00,0.00,N,2,200,
20220823,19900,20400,20550,19900,21333,428481100,00,0.00,N,5,-700,
20220822,20600,20900,21200,20500,16903,350466600,00,0.00,N,5,-650,
20220819,21250,21000,21650,21000,11219,239455950,00,0.00,N,2,50,
20220818,21200,21250,21550,21050,13061,278495050,00,0.00,N,5,-100,
20220817,21300,20950,21550,20900,26958,572737700,00,0.00,N,2,150,
20220816,21150,21750,21900,21050,101695,2164475500,00,0.00,N,5,-1750,
20220812,22900,22950,23150,22650,17878,401015850,00,0.00,N,5,-250,
20220811,23150,22850,23200,22850,16671,383128850,00,0.00,N,2,450,
20220810,22700,23400,23550,22600,19725,450690650,00,0.00,N,5,-700,
20220809,23400,23700,23700,23250,8920,208453450,00,0.00,N,3,0,
20220808,23400,23750,24300,23250,25809,604610000,00,0.00,N,5,-600,
20220805,24000,24500,24650,23900,17892,432416900,00,0.00,N,5,-600,
20220804,24600,24400,24950,23950,113367,2776056950,00,0.00,N,2,900,
20220803,23700,22500,23700,22500,32300,755943700,00,0.00,N,2,1000,
20220802,22700,22550,22900,22450,8306,187698300,00,0.00,N,2,50,
20220801,22650,22800,23100,22600,11237,256533800,00,0.00,N,5,-100,
20220729,22750,22850,23300,22450,21031,479903600,00,0.00,N,2,350,
20220728,22400,22250,23000,22200,13411,301718300,00,0.00,N,2,150,
20220727,22250,21950,22600,21950,9798,218583300,00,0.00,N,2,50,
20220726,22200,22500,22900,22150,22057,493269200,00,0.00,N,5,-700,
20220725,22900,23000,23400,22750,17736,407830350,00,0.00,N,5,-350,
20220722,23250,23650,23900,23000,29603,692002500,00,0.00,N,5,-650,
20220721,23900,23900,24450,23600,52043,1246744750,00,0.00,N,5,-100,
20220720,24000,22900,24400,22750,96254,2288173450,00,0.00,N,2,1500,
20220719,22500,22650,22700,22100,14594,326346450,00,0.00,N,5,-250,
20220718,22750,23050,23100,22600,28227,645433950,00,0.00,N,3,0,
20220715,22750,21850,22800,21700,45184,1014439250,00,0.00,N,2,700,
20220714,22050,22800,24000,22050,134469,3072627950,00,0.00,N,5,-750,
20220713,22800,20600,23300,20500,195435,4399333900,00,0.00,N,2,2100,
20220712,20700,21300,21300,20650,13726,285734050,00,0.00,N,5,-650,
20220711,21350,21700,22100,21250,21515,466559550,00,0.00,N,5,-350,
20220708,21700,21800,22150,21400,24088,524061250,00,0.00,N,5,-100,
20220707,21800,22100,22200,21250,38671,838145250,00,0.00,N,2,550,
20220706,21250,20500,22350,20150,97415,2111510250,00,0.00,N,2,800,
20220705,20450,20200,20750,20150,19580,400617850,00,0.00,N,2,350,
20220704,20100,20050,20900,19800,43007,869659550,00,0.00,N,2,800,
20220701,19300,19850,20300,18850,24495,473967250,00,0.00,N,5,-550,
20220630,19850,20650,21150,19850,20669,418706750,00,0.00,N,5,-500,
20220629,20350,19950,20500,19650,13996,281161250,00,0.00,N,2,100,
20220628,20250,20000,20400,19700,13092,262399000,00,0.00,N,2,50,
20220627,20200,19900,20650,19800,34574,699364450,00,0.00,N,2,400,
20220624,19800,18750,20300,18750,29060,566110250,00,0.00,N,2,800,
20220623,19000,19500,20600,19000,36707,717595350,00,0.00,N,5,-700,
20220622,19700,20800,21200,19650,42916,864853750,00,0.00,N,5,-1150,
20220621,20850,21100,22400,20600,77113,1629985000,00,0.00,N,5,-1000,
20220620,21850,20700,25800,18700,340785,7587187400,00,0.00,N,2,1300,
20220617,20550,19500,20950,19500,29341,587897150,00,0.00,N,2,50,
20220616,20500,20100,21550,20050,48351,1000026650,00,0.00,N,2,800,
20220615,19700,20700,21800,19700,63427,1305138300,00,0.00,N,5,-900,
20220614,20600,20400,21150,20000,75675,1542985500,00,0.00,N,5,-850,
20220613,21450,23150,23350,21150,81499,1777863850,00,0.00,N,5,-2100,
20220610,23550,23500,24050,23500,31283,738901038,00,0.00,N,5,-400,
20220609,23950,24450,24600,23800,17628,424284700,00,0.00,N,5,-800,
20220608,24750,24850,25000,24200,12673,312197550,00,0.00,N,3,0,
20220607,24750,25100,25500,24650,17000,425546550,00,0.00,N,5,-350,
20220603,25100,25050,25400,24850,13100,328498200,00,0.00,N,2,100,
20220602,25000,25000,25150,24750,11815,293970800,00,0.00,N,5,-100,
20220531,25100,25150,25250,24800,18394,460090650,00,0.00,N,5,-150,
20220530,25250,25200,25500,24700,24443,614261200,00,0.00,N,2,550,
20220527,24700,25250,25800,24700,38822,974539100,00,0.00,N,3,0,
20220526,24700,24100,27100,23950,175006,4522394350,00,0.00,N,2,1000,
20220525,23700,24150,24550,23600,32954,786436700,00,0.00,N,5,-500,
20220524,24200,24300,24650,24200,18857,460248100,00,0.00,N,5,-400,
20220523,24600,24900,24950,24450,16998,418876900,00,0.00,N,5,-100,
20220520,24700,24250,24700,24000,11122,271285200,00,0.00,N,2,550,
20220519,24150,24300,24400,23950,28122,678438400,00,0.00,N,5,-850,
20220518,25000,24800,25900,24800,33645,848413300,00,0.00,N,2,350,
20220517,24650,24550,24850,24500,22853,563434250,00,0.00,N,2,100,
20220516,24550,25500,26100,24450,81621,2033667450,00,0.00,N,5,-900,