KissMeData/265520/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,16820,16950,16950,16650,74253,1244132020,00,0.00,N,5,-380,
20250227,17200,17950,18260,17180,128088,2249019850,00,0.00,N,5,-700,
20250226,17900,17750,17970,17620,45124,803573700,00,0.00,N,2,80,
20250225,17820,17900,18110,17670,44459,794848410,00,0.00,N,5,-220,
20250224,18040,18010,18100,17720,66212,1182814810,00,0.00,N,5,-130,
20250221,18170,18210,18240,17990,50728,917717980,00,0.00,N,5,-80,
20250220,18250,18820,18860,18140,130593,2422058980,00,0.00,N,5,-450,
20250219,18700,18320,18900,18300,161298,3014799590,00,0.00,N,2,390,
20250218,18310,18420,18540,18000,113062,2061397780,00,0.00,N,5,-110,
20250217,18420,18500,18770,18170,83876,1546028700,00,0.00,N,2,180,
20250214,18240,18280,18610,18100,100159,1838442430,00,0.00,N,2,80,
20250213,18160,18030,18220,17910,105872,1912407600,00,0.00,N,2,350,
20250212,17810,18060,18200,17750,118136,2115712240,00,0.00,N,5,-250,
20250211,18060,18750,18950,17950,199304,3641167450,00,0.00,N,5,-590,
20250210,18650,18520,18890,18150,208122,3857206960,00,0.00,N,2,130,
20250207,18520,17400,19220,17270,812859,14988390900,00,0.00,N,2,1640,
20250206,16880,16640,16880,16540,82661,1379704840,00,0.00,N,2,330,
20250205,16550,16480,16710,16420,70484,1166266260,00,0.00,N,2,270,
20250204,16280,16200,16570,16180,73270,1201638160,00,0.00,N,2,220,
20250203,16060,16250,16370,15860,99243,1589866300,00,0.00,N,5,-500,
20250131,16560,17210,17570,16220,214751,3573388060,00,0.00,N,5,-1140,
20250124,17700,17530,18100,17360,85461,1521200490,00,0.00,N,2,210,
20250123,17490,17800,17840,17300,97422,1706411530,00,0.00,N,5,-290,
20250122,17780,17530,17850,17210,83515,1465859630,00,0.00,N,2,400,
20250121,17380,17520,17660,17290,50270,876031610,00,0.00,N,5,-30,
20250120,17410,17540,17560,17140,88881,1545230690,00,0.00,N,2,50,
20250117,17360,17140,17550,17140,107132,1859208100,00,0.00,N,2,50,
20250116,17310,17130,17440,17130,76508,1323570440,00,0.00,N,2,340,
20250115,16970,17200,17300,16970,61485,1048718090,00,0.00,N,5,-220,
20250114,17190,16680,17330,16680,97910,1675692380,00,0.00,N,2,560,
20250113,16630,17040,17090,16530,86899,1455077750,00,0.00,N,5,-530,
20250110,17160,16880,17250,16800,104078,1776679040,00,0.00,N,2,290,
20250109,16870,17300,17580,16810,148319,2534927450,00,0.00,N,5,-450,
20250108,17320,16680,17320,16540,197902,3393056110,00,0.00,N,2,640,
20250107,16680,16750,17040,16390,166489,2778076760,00,0.00,N,2,40,
20250106,16640,16320,16680,16280,110845,1837312610,00,0.00,N,2,440,
20250103,16200,15950,16260,15830,74507,1202914800,00,0.00,N,2,350,
20250102,15850,15770,16010,15660,40365,639795300,00,0.00,N,2,90,
20241230,15760,15710,15970,15450,38680,609788770,00,0.00,N,2,50,
20241227,15710,15610,16120,15550,83863,1319938220,02,0.00,N,5,-60,
20241226,15770,16280,16290,15700,84674,1340986540,00,0.00,N,5,-380,
20241224,16150,16260,16330,15960,54585,879839790,00,0.00,N,5,-60,
20241223,16210,15500,16290,15400,103159,1658044620,00,0.00,N,2,950,
20241220,15260,16070,16070,15260,124006,1921244050,00,0.00,N,5,-710,
20241219,15970,16000,16160,15710,48600,776299200,00,0.00,N,5,-380,
20241218,16350,16200,16400,16000,60589,979960360,00,0.00,N,2,180,
20241217,16170,16140,16330,16010,65541,1060382620,00,0.00,N,2,70,
20241216,16100,15960,16350,15960,97840,1582697530,00,0.00,N,2,300,
20241213,15800,15510,15930,15510,59657,941492870,00,0.00,N,2,200,
20241212,15600,15650,15780,15370,110857,1723468770,00,0.00,N,2,170,
20241211,15430,15090,15570,15060,84632,1303745730,00,0.00,N,2,340,
20241210,15090,14270,15210,14270,93404,1400624460,00,0.00,N,2,760,
20241209,14330,14930,15000,14320,116289,1696361230,00,0.00,N,5,-880,
20241206,15210,15770,15770,14770,180734,2732023440,00,0.00,N,5,-560,
20241205,15770,15520,16040,15440,83961,1327372900,00,0.00,N,2,250,
20241204,15520,15520,15840,15370,113066,1754650860,00,0.00,N,5,-380,
20241203,15900,15410,15940,15400,87116,1378160040,00,0.00,N,2,450,
20241202,15450,15750,15830,15420,84320,1312243070,00,0.00,N,5,-230,
20241129,15680,16080,16130,15650,126623,2002874480,00,0.00,N,5,-450,
20241128,16130,16130,16300,16020,64507,1038250330,00,0.00,N,5,-10,
20241127,16140,16800,16810,16030,160260,2596772740,00,0.00,N,5,-640,
20241126,16780,16760,16820,16550,35516,593962930,00,0.00,N,2,80,
20241125,16700,16370,16810,16370,59567,993038880,00,0.00,N,2,410,
20241122,16290,16220,16460,16220,70214,1145571240,00,0.00,N,2,70,
20241121,16220,16440,16440,16090,87921,1424389600,00,0.00,N,5,-130,
20241120,16350,16720,16770,16260,90492,1486387380,00,0.00,N,5,-80,
20241119,16430,16520,16590,15510,89577,1462539340,00,0.00,N,5,-90,
20241118,16520,16350,16790,16230,97467,1612164300,00,0.00,N,2,230,
20241115,16290,15550,16320,15550,68648,1106127800,00,0.00,N,2,480,
20241114,15810,16080,16280,15610,142998,2290150160,00,0.00,N,5,-270,
20241113,16080,16150,16560,16020,148573,2409942110,00,0.00,N,5,-440,
20241112,16520,16900,17050,16410,176675,2931272080,00,0.00,N,5,-450,
20241111,16970,17650,17710,16680,154576,2627342980,00,0.00,N,5,-730,
20241108,17700,18380,18480,17660,81781,1473737410,00,0.00,N,5,-520,
20241107,18220,18140,18390,17840,94504,1717707590,00,0.00,N,2,280,
20241106,17940,18600,18690,17930,95846,1746663850,00,0.00,N,5,-640,
20241105,18580,17800,19190,17800,274565,5151957230,00,0.00,N,2,550,
20241104,18030,17670,18050,17610,107540,1920523880,00,0.00,N,2,320,
20241101,17710,17570,18010,17530,64183,1137065830,00,0.00,N,5,-150,
20241031,17860,17660,18280,17340,129652,2337028460,00,0.00,N,2,120,
20241030,17740,17480,17900,17390,56549,1000518570,00,0.00,N,2,260,
20241029,17480,17600,17650,17100,57698,995345140,00,0.00,N,5,-80,
20241028,17560,17100,17590,17100,44155,767589980,00,0.00,N,2,350,
20241025,17210,17310,17450,16990,83782,1437642700,00,0.00,N,5,-100,
20241024,17310,17630,17720,17280,102954,1792638740,00,0.00,N,5,-580,
20241023,17890,17700,18060,17220,110523,1947425040,00,0.00,N,2,310,
20241022,17580,17830,18100,17470,72746,1283731580,00,0.00,N,5,-400,
20241021,17980,17500,18280,17440,98501,1770407740,00,0.00,N,2,410,
20241018,17570,18220,18400,17530,127913,2280033900,00,0.00,N,5,-830,
20241017,18400,18570,18620,18180,73953,1359644850,00,0.00,N,5,-170,
20241016,18570,18410,18570,17990,160681,2934041110,00,0.00,N,5,-250,
20241015,18820,19150,19370,18760,103546,1961576020,00,0.00,N,5,-310,
20241014,19130,19030,19540,18770,140255,2679112690,00,0.00,N,2,180,
20241011,18950,18740,19560,18740,134282,2577799180,00,0.00,N,2,210,
20241010,18740,19690,19850,18720,160330,3059645300,00,0.00,N,5,-840,
20241008,19580,19410,19690,19010,106341,2059503740,00,0.00,N,2,80,
20241007,19500,19800,19990,19380,106668,2084203600,00,0.00,N,5,-120,
20241004,19620,19350,20050,19350,150174,2965761640,00,0.00,N,2,430,
20241002,19190,19130,19360,18780,99362,1893193280,00,0.00,N,5,-340,
20240930,19530,19770,19880,19410,97731,1914284750,00,0.00,N,5,-240,
20240927,19770,20350,20700,19710,178109,3574269850,00,0.00,N,5,-780,
20240926,20550,19280,20800,19180,594213,11991257150,00,0.00,N,2,1650,
20240925,18900,18270,19210,18110,271951,5123815820,00,0.00,N,2,790,
20240924,18110,17940,18240,17820,70055,1261300870,00,0.00,N,2,110,
20240923,18000,17410,18280,17390,108745,1959231620,00,0.00,N,2,520,
20240920,17480,17940,18370,17480,97960,1744329750,00,0.00,N,5,-290,
20240919,17770,18100,18100,17530,89861,1595896410,00,0.00,N,5,-330,
20240913,18100,18040,18390,17740,184231,3337203390,00,0.00,N,2,60,
20240912,18040,16920,18400,16920,518343,9317405090,00,0.00,N,2,1390,
20240911,16650,16950,17050,16600,94363,1584605760,00,0.00,N,5,-130,
20240910,16780,17140,17390,16730,221399,3763740470,00,0.00,N,5,-360,
20240909,17140,16020,17200,16010,247452,4146198030,00,0.00,N,2,670,
20240906,16470,17200,17200,16370,275297,4556071000,00,0.00,N,5,-760,
20240905,17230,17340,17740,17000,178662,3088923010,00,0.00,N,5,-110,
20240904,17340,17540,17600,17160,214679,3722685860,00,0.00,N,5,-960,
20240903,18300,18700,18720,18300,96677,1790328350,00,0.00,N,5,-320,
20240902,18620,19130,19160,18480,85665,1597979250,00,0.00,N,5,-470,
20240830,19090,18430,19250,18430,91473,1725780230,00,0.00,N,2,690,
20240829,18400,18640,18640,18190,126065,2313064890,00,0.00,N,5,-480,
20240828,18880,18860,18990,18610,88966,1670137600,00,0.00,N,5,-40,
20240827,18920,18650,19070,18650,63905,1208313810,00,0.00,N,3,0,
20240826,18920,19320,19360,18500,92990,1757852040,00,0.00,N,5,-370,
20240823,19290,19120,19300,19020,46383,888839770,00,0.00,N,5,-60,
20240822,19350,19720,19730,19140,92085,1783864640,00,0.00,N,5,-290,
20240821,19640,19600,19680,19160,89649,1741585800,00,0.00,N,2,40,
20240820,19600,19580,19800,19460,114985,2257535540,00,0.00,N,2,330,
20240819,19270,19910,20000,19210,133324,2611161110,00,0.00,N,5,-610,
20240816,19880,19490,20150,19440,190745,3783556460,00,0.00,N,2,730,
20240814,19150,19390,19480,19090,145737,2806865260,00,0.00,N,2,50,
20240813,19100,18980,19180,18650,159715,3022568230,00,0.00,N,2,120,
20240812,18980,18600,19050,18580,101037,1905807780,00,0.00,N,2,380,
20240809,18600,19000,19290,18450,238216,4450903260,00,0.00,N,2,110,
20240808,18490,17630,19190,17350,321814,5901179130,00,0.00,N,2,590,
20240807,17900,17370,18360,17270,139285,2491529440,00,0.00,N,2,480,
20240806,17420,16860,17850,16860,239704,4184111700,00,0.00,N,2,720,
20240805,16700,18940,18970,16390,421375,7465426450,00,0.00,N,5,-2670,
20240802,19370,20200,20250,19350,332427,6537147860,00,0.00,N,5,-1480,
20240801,20850,21150,21200,20700,131163,2749171400,00,0.00,N,2,100,
20240731,20750,20500,20900,20050,163941,3351882600,00,0.00,N,2,250,
20240730,20500,20900,21100,20350,183043,3758757150,00,0.00,N,5,-500,
20240729,21000,20950,21300,20800,94060,1977011250,00,0.00,N,2,150,
20240726,20850,21050,21250,20800,98166,2054242450,00,0.00,N,5,-250,
20240725,21100,20900,21400,20750,185020,3886745150,00,0.00,N,5,-500,
20240724,21600,21600,22000,21500,80882,1756047200,00,0.00,N,5,-150,
20240723,21750,22200,22400,21650,115576,2532701800,00,0.00,N,5,-150,
20240722,21900,22600,22600,21550,254472,5571146550,00,0.00,N,5,-700,
20240719,22600,23000,23000,22300,228452,5153236100,00,0.00,N,5,-400,
20240718,23000,23000,23250,22700,267430,6129328000,00,0.00,N,5,-550,
20240717,23550,24250,24450,23400,260603,6174349850,00,0.00,N,5,-750,
20240716,24300,25400,25400,24250,235716,5785849300,00,0.00,N,5,-1050,
20240715,25350,25350,25550,24850,92706,2341626750,00,0.00,N,2,150,
20240712,25200,26150,26250,25100,314515,8024370000,00,0.00,N,5,-1200,
20240711,26400,27100,27400,26150,224512,5993641600,00,0.00,N,5,-300,
20240710,26700,27000,27150,26300,245328,6559635100,00,0.00,N,5,-400,
20240709,27100,27300,28700,26850,1411516,39283976350,00,0.00,N,2,1400,
20240708,25700,25000,26000,25000,127904,3285043650,00,0.00,N,2,650,
20240705,25050,25650,25800,25000,134152,3403727150,00,0.00,N,5,-500,
20240704,25550,25300,25800,24950,106887,2705247000,00,0.00,N,2,550,
20240703,25000,25550,25550,24800,156984,3928970250,00,0.00,N,5,-300,
20240702,25300,26250,26250,25000,160540,4070843450,00,0.00,N,5,-700,
20240701,26000,25700,26550,25700,105488,2759064200,00,0.00,N,2,250,
20240628,25750,26550,26550,25650,133913,3469514550,00,0.00,N,5,-650,
20240627,26400,26600,26850,26200,139515,3690611900,05,0.00,N,5,-450,
20240626,26850,25900,27100,25500,252746,6713070450,00,0.00,N,2,1250,
20240625,25600,25750,25950,24900,211181,5377757350,00,0.00,N,5,-150,
20240624,25750,26450,26600,25750,230693,5998951050,00,0.00,N,5,-850,
20240621,26600,27650,27650,26350,291430,7823784300,00,0.00,N,5,-1250,
20240620,27850,27950,28100,27600,157169,4376906500,00,0.00,N,3,0,
20240619,27850,28600,28650,27350,290334,8104540600,00,0.00,N,5,-500,
20240618,28350,28150,28550,27900,252140,7135240650,00,0.00,N,2,300,
20240617,28050,28850,28850,27650,319871,8988610900,00,0.00,N,5,-950,
20240614,29000,28500,29700,28400,667334,19449487800,00,0.00,N,2,650,
20240613,28350,29200,29250,28100,372307,10656436050,00,0.00,N,5,-250,
20240612,28600,27850,28850,27650,397859,11318085850,00,0.00,N,2,600,
20240611,28000,27900,28550,27600,508659,14261759300,00,0.00,N,2,650,
20240610,27350,26550,28150,26400,766259,21019663050,00,0.00,N,2,1350,
20240607,26000,25750,26300,25400,355871,9200828950,00,0.00,N,2,600,
20240605,25400,25700,25900,25200,235160,5983160200,00,0.00,N,2,50,
20240604,25350,26750,26800,25350,597776,15330160800,00,0.00,N,5,-1300,
20240603,26650,27150,27150,26250,256054,6818367300,00,0.00,N,5,-250,
20240531,26900,27500,27900,26850,287596,7797549500,00,0.00,N,5,-800,
20240530,27700,27600,28500,27150,515164,14374228800,00,0.00,N,2,100,
20240529,27600,28400,28650,27500,354514,9876432050,00,0.00,N,5,-750,
20240528,28350,27300,29500,27300,769610,21985449450,00,0.00,N,2,700,
20240527,27650,28050,28500,26900,488079,13358614850,00,0.00,N,5,-150,
20240524,27800,28350,29300,27800,490869,13956609200,00,0.00,N,5,-950,
20240523,28750,26700,29550,26350,1481139,42045010350,00,0.00,N,2,2400,
20240522,26350,27450,27500,26350,563772,15047954600,00,0.00,N,5,-1300,
20240521,27650,27500,29300,27500,1286661,36505088300,00,0.00,N,2,400,
20240520,27250,26350,27850,26300,821035,22379921700,00,0.00,N,2,1000,
20240517,26250,26750,26950,25900,463804,12152120650,00,0.00,N,5,-700,
20240516,26950,26700,27200,26350,630078,16889039250,00,0.00,N,2,700,
20240514,26250,26200,26950,26000,662403,17462897300,00,0.00,N,2,200,
20240513,26050,27150,27400,25750,1027950,27023197300,00,0.00,N,5,-950,
20240510,27000,32300,32400,26900,2872066,82878036050,00,0.00,N,5,-5550,
20240509,32550,34000,34250,31850,1281506,41900788400,00,0.00,N,5,-2350,
20240508,34900,34100,35200,33400,744643,25663578800,00,0.00,N,2,1100,
20240507,33800,34300,34350,32800,581750,19654646150,00,0.00,N,5,-750,
20240503,34550,36300,36300,34400,372714,13103933300,00,0.00,N,5,-700,
20240502,35250,35200,35800,33800,464170,16101989800,00,0.00,N,2,250,
20240430,35000,35150,35400,34250,394613,13734374850,00,0.00,N,3,0,
20240429,35000,35700,36150,33550,865094,30325649950,00,0.00,N,2,750,
20240426,34250,33500,34750,32600,645642,21906346400,00,0.00,N,2,750,
20240425,33500,32750,35250,31900,1183856,40361838150,00,0.00,N,2,600,
20240424,32900,32900,33900,32500,1294476,43102112000,00,0.00,N,2,750,
20240423,32150,32800,33400,31700,830961,26983592300,00,0.00,N,5,-550,
20240422,32700,31800,32950,31300,834848,26797024750,00,0.00,N,5,-150,
20240419,32850,32500,33700,30800,2091746,67744403850,00,0.00,N,2,50,
20240418,32800,30300,33350,29750,3661828,117217983300,00,0.00,N,2,2650,
20240417,30150,27900,31250,27550,6657902,200297216850,00,0.00,N,2,2700,
20240416,27450,27450,29350,26850,1922476,53721139200,00,0.00,N,5,-750,
20240415,28200,27400,28400,26250,2049101,56262340550,00,0.00,N,2,350,
20240412,27850,23600,28800,23550,7803253,214046570300,00,0.00,N,2,4450,
20240411,23400,22850,23600,22650,172198,3984482850,00,0.00,N,2,50,
20240409,23350,23250,23450,22600,257869,5939472300,00,0.00,N,5,-200,
20240408,23550,24200,24250,23200,313382,7402186050,00,0.00,N,5,-350,
20240405,23900,22000,24350,22000,987259,23250819200,00,0.00,N,2,1650,
20240404,22250,21700,22350,21700,122999,2723762300,00,0.00,N,2,600,
20240403,21650,21800,21800,21400,63986,1381416950,00,0.00,N,5,-300,
20240402,21950,21650,22300,21600,117165,2573787750,00,0.00,N,2,100,
20240401,21850,22350,22350,21800,101723,2244025950,00,0.00,N,5,-450,
20240329,22300,21800,22300,21700,170269,3757740700,00,0.00,N,2,650,
20240328,21650,21750,21850,21400,66984,1451318550,00,0.00,N,5,-50,
20240327,21700,20950,21850,20850,119158,2562725150,00,0.00,N,2,750,
20240326,20950,20700,21300,20650,102774,2156079250,00,0.00,N,2,300,
20240325,20650,20950,21300,20600,60544,1259451250,00,0.00,N,5,-300,
20240322,20950,21100,21150,20700,58404,1224081250,00,0.00,N,3,0,
20240321,20950,21100,21250,20850,58400,1229794350,00,0.00,N,5,-50,
20240320,21000,20350,21050,20350,86240,1796446500,00,0.00,N,2,700,
20240319,20300,20700,20800,20300,73810,1510423150,00,0.00,N,5,-500,
20240318,20800,20750,21000,20600,41528,864081450,00,0.00,N,3,0,
20240315,20800,21250,21250,20750,62176,1299617950,00,0.00,N,5,-500,
20240314,21300,21850,21950,20800,113286,2412747100,00,0.00,N,5,-300,
20240313,21600,21850,22000,21450,72833,1579039050,00,0.00,N,5,-50,
20240312,21650,21500,21750,21250,53848,1158711800,00,0.00,N,2,200,
20240311,21450,21650,21800,21300,59272,1271154900,00,0.00,N,5,-400,
20240308,21850,21750,22100,21600,107749,2354361950,00,0.00,N,2,100,
20240307,21750,21600,22350,21600,188784,4151327500,00,0.00,N,2,400,
20240306,21350,20550,21400,20500,76408,1599024750,00,0.00,N,2,650,
20240305,20700,21200,21200,20650,52303,1089578000,00,0.00,N,5,-500,
20240304,21200,21000,21300,20850,57705,1217604200,00,0.00,N,2,350,
20240229,20850,20950,21000,20650,27755,577659950,00,0.00,N,5,-100,
20240228,20950,20900,21150,20700,39498,827988800,00,0.00,N,2,350,
20240227,20600,21500,21500,20600,124587,2599026500,00,0.00,N,5,-900,
20240226,21500,21800,22100,21450,59137,1284385600,00,0.00,N,5,-200,
20240223,21700,22200,22300,21600,82720,1804848650,00,0.00,N,5,-300,
20240222,22000,21150,22000,20850,112798,2429086700,00,0.00,N,2,1150,
20240221,20850,20900,21300,20800,41563,873548600,00,0.00,N,5,-150,
20240220,21000,21250,21300,20850,58947,1238609500,00,0.00,N,5,-250,
20240219,21250,21300,21500,21150,47676,1014266800,00,0.00,N,5,-50,
20240216,21300,21600,21700,21200,56026,1198207850,00,0.00,N,5,-50,
20240215,21350,21500,21550,21200,44468,949009050,00,0.00,N,5,-100,
20240214,21450,20950,21600,20950,67929,1454390700,00,0.00,N,2,200,
20240213,21250,21100,21400,20900,71965,1526338850,00,0.00,N,2,450,
20240208,20800,20600,21200,20600,63130,1319841550,00,0.00,N,2,200,
20240207,20600,20500,20700,20300,48165,988416400,00,0.00,N,2,100,
20240206,20500,20900,21000,20250,103947,2130764400,00,0.00,N,5,-400,
20240205,20900,21300,21300,20750,67115,1407416550,00,0.00,N,5,-400,
20240202,21300,21250,21800,21100,123409,2631850300,00,0.00,N,2,50,
20240201,21250,21450,21550,21050,70790,1502646400,00,0.00,N,5,-100,
20240131,21350,21000,21950,21000,128954,2780324650,00,0.00,N,2,450,
20240130,20900,21350,21550,20700,87938,1855596750,00,0.00,N,5,-450,
20240129,21350,21550,21900,21150,70178,1507997350,00,0.00,N,5,-150,
20240126,21500,22250,22250,21500,73077,1588223750,00,0.00,N,5,-300,
20240125,21800,22700,22850,21600,130645,2914594750,00,0.00,N,5,-750,
20240124,22550,22400,22550,22100,56264,1255096950,00,0.00,N,2,200,
20240123,22350,22800,22800,22200,72172,1618455400,00,0.00,N,5,-300,
20240122,22650,22650,22950,22500,97577,2214156400,00,0.00,N,2,250,
20240119,22400,22100,22550,22050,103263,2301935000,00,0.00,N,2,550,
20240118,21850,21900,22300,21500,78921,1717037950,00,0.00,N,5,-50,
20240117,21900,22500,22850,21850,110343,2450565700,00,0.00,N,5,-300,
20240116,22200,22150,22550,21450,135944,2995523900,00,0.00,N,2,50,
20240115,22150,22250,22650,22100,53470,1192534000,00,0.00,N,5,-200,
20240112,22350,22300,22650,22100,68023,1522305300,00,0.00,N,2,50,
20240111,22300,22750,22900,22150,115573,2584049800,00,0.00,N,5,-450,
20240110,22750,23050,23050,22600,49380,1122189100,00,0.00,N,5,-100,
20240109,22850,23150,23300,22800,132197,3039961400,00,0.00,N,5,-50,
20240108,22900,22950,23100,22700,83567,1910036850,00,0.00,N,5,-50,
20240105,22950,23250,23400,22700,104119,2386649500,00,0.00,N,5,-250,
20240104,23200,23450,23500,22850,140983,3268080350,00,0.00,N,5,-350,
20240103,23550,23000,23850,22850,192873,4515144500,00,0.00,N,2,250,
20240102,23300,22350,23500,22250,206688,4779618950,00,0.00,N,2,1000,
20231228,22300,22550,22650,22100,81313,1812977300,00,0.00,N,5,-200,
20231227,22500,22450,22800,22000,111520,2501173400,02,0.00,N,2,200,
20231226,22300,22450,22450,22000,127490,2833435450,00,0.00,N,5,-200,
20231222,22500,22750,23000,22350,169671,3840477100,00,0.00,N,5,-150,
20231221,22650,22900,23150,22250,296395,6702589750,00,0.00,N,5,-300,
20231220,22950,22950,23300,22750,204770,4707303900,00,0.00,N,3,0,
20231219,22950,22550,23400,22500,465827,10749289600,00,0.00,N,2,400,
20231218,22550,22800,23100,22400,371934,8440175500,00,0.00,N,5,-50,
20231215,22600,22600,25250,22400,3643587,86902624500,00,0.00,N,2,1200,
20231214,21400,22100,22200,21400,160860,3485949800,00,0.00,N,5,-500,
20231213,21900,21900,22000,21700,156774,3430662150,00,0.00,N,2,50,
20231212,21850,21150,21950,21100,130057,2803636350,00,0.00,N,2,600,
20231211,21250,21300,21400,21050,68269,1449570250,00,0.00,N,2,50,
20231208,21200,21000,21300,20950,67699,1430444050,00,0.00,N,2,400,
20231207,20800,20550,21000,20450,51305,1066111150,00,0.00,N,3,0,
20231206,20800,20650,20900,20350,63883,1319584550,00,0.00,N,2,200,
20231205,20600,20850,21150,20500,97018,2019140600,00,0.00,N,5,-450,
20231204,21050,21250,21600,20800,122359,2589399150,00,0.00,N,5,-100,
20231201,21150,21300,21300,20800,65927,1391552000,00,0.00,N,3,0,
20231130,21150,21000,21400,20950,127130,2700280400,00,0.00,N,2,300,
20231129,20850,20500,21100,20300,126379,2638921550,00,0.00,N,2,350,
20231128,20500,20500,20700,20250,73957,1515943100,00,0.00,N,2,100,
20231127,20400,20300,20750,20000,102274,2089555300,00,0.00,N,2,300,
20231124,20100,20200,20500,20100,80279,1623381500,00,0.00,N,5,-300,
20231123,20400,20500,20500,20050,105282,2135377000,00,0.00,N,2,100,
20231122,20300,19600,20400,19550,133096,2666203420,00,0.00,N,2,600,
20231121,19700,19840,19890,19400,99792,1970662970,00,0.00,N,5,-100,
20231120,19800,19150,19900,19100,242422,4737347830,00,0.00,N,2,730,
20231117,19070,18390,19190,18240,282640,5355550830,00,0.00,N,2,690,
20231116,18380,17750,18490,17680,115395,2088450300,00,0.00,N,2,650,
20231115,17730,17630,17750,17510,48762,860564780,00,0.00,N,2,340,
20231114,17390,17270,17480,17210,22884,396612030,00,0.00,N,2,310,
20231113,17080,17360,17570,17060,27965,481879890,00,0.00,N,5,-280,
20231110,17360,17370,17370,17000,34580,593238170,00,0.00,N,5,-10,
20231109,17370,17390,17540,17160,28923,502761930,00,0.00,N,2,120,
20231108,17250,17360,17490,17150,36107,626265460,00,0.00,N,5,-60,
20231107,17310,17470,17470,17100,26096,450006430,00,0.00,N,2,20,
20231106,17290,17310,17400,17100,57138,985407490,00,0.00,N,2,230,
20231103,17060,16940,17100,16780,31503,535798290,00,0.00,N,2,200,
20231102,16860,16570,16950,16570,46735,786019100,00,0.00,N,2,480,
20231101,16380,16310,16520,16310,16982,278088280,00,0.00,N,2,100,
20231031,16280,16840,16840,16280,52676,864612930,00,0.00,N,5,-440,
20231030,16720,16830,16830,16570,13177,219553790,00,0.00,N,2,80,
20231027,16640,16630,16860,16490,29350,487673130,00,0.00,N,2,30,
20231026,16610,16750,16840,16530,37150,617542890,00,0.00,N,5,-390,
20231025,17000,16980,17140,16810,21894,371404400,00,0.00,N,2,20,
20231024,16980,16500,17000,16390,27293,455687770,00,0.00,N,2,480,
20231023,16500,16590,16990,16460,25746,426698240,00,0.00,N,5,-170,
20231020,16670,17000,17090,16490,61225,1023227690,00,0.00,N,5,-490,
20231019,17160,17650,17730,17100,37417,648252960,00,0.00,N,5,-630,
20231018,17790,17400,18270,17380,61559,1100228650,00,0.00,N,2,210,
20231017,17580,17230,17690,17230,47208,823525190,00,0.00,N,2,350,
20231016,17230,17500,17550,17090,51644,887682360,00,0.00,N,5,-370,
20231013,17600,16790,17800,16640,128522,2220383660,00,0.00,N,2,810,
20231012,16790,16580,16810,16550,28878,482656150,00,0.00,N,2,240,
20231011,16550,16600,16720,16430,28489,471586090,00,0.00,N,2,250,
20231010,16300,16700,16980,16300,33797,560809360,00,0.00,N,5,-350,
20231006,16650,16460,16760,16440,19547,325291500,00,0.00,N,2,180,
20231005,16470,17090,17090,16410,29962,499202020,00,0.00,N,5,-220,
20231004,16690,17090,17090,16690,45396,762332700,00,0.00,N,5,-450,
20230927,17140,16880,17150,16780,34008,576137530,00,0.00,N,2,90,
20230926,17050,17050,17380,16960,30953,527919830,00,0.00,N,5,-50,
20230925,17100,17610,17760,17060,69642,1203379370,00,0.00,N,5,-540,
20230922,17640,17700,17860,17600,30162,533629680,00,0.00,N,5,-120,
20230921,17760,17830,18040,17750,63784,1136951120,00,0.00,N,5,-130,
20230920,17890,17950,18010,17880,31932,572050170,00,0.00,N,5,-60,
20230919,17950,18010,18080,17950,38397,691062220,00,0.00,N,5,-50,
20230918,18000,18110,18180,17890,65148,1170361840,00,0.00,N,5,-230,
20230915,18230,18260,18400,18230,78214,1430239500,00,0.00,N,5,-20,
20230914,18250,18130,18410,18070,44804,819319890,00,0.00,N,2,220,
20230913,18030,18300,18480,18000,75953,1377441290,00,0.00,N,5,-300,
20230912,18330,18500,18700,18290,65735,1209307600,00,0.00,N,5,-130,
20230911,18460,18750,18750,18460,60484,1121662860,00,0.00,N,5,-290,
20230908,18750,19000,19000,18680,67011,1257215380,00,0.00,N,5,-280,
20230907,19030,18600,19350,18600,84908,1607628470,00,0.00,N,2,240,
20230906,18790,19140,19250,18780,125942,2382300030,00,0.00,N,5,-340,
20230905,19130,19350,19500,19000,77256,1479216350,00,0.00,N,5,-300,
20230904,19430,19990,19990,19300,219224,4283839700,00,0.00,N,2,100,
20230901,19330,18390,19360,18070,209568,3961249890,00,0.00,N,2,1060,
20230831,18270,18440,18440,18210,60557,1107088540,00,0.00,N,5,-50,
20230830,18320,18410,18580,18280,89826,1654357890,00,0.00,N,2,10,
20230829,18310,18440,18580,18070,103335,1884780910,00,0.00,N,2,90,
20230828,18220,18620,20450,17930,665477,12642984910,00,0.00,N,2,520,
20230825,17700,17890,17960,17700,76314,1355404880,00,0.00,N,5,-280,
20230824,17980,18100,18230,17960,45542,822749610,00,0.00,N,2,20,
20230823,17960,18450,18450,17910,69832,1260418310,00,0.00,N,5,-250,
20230822,18210,18880,19240,18150,63777,1185041190,00,0.00,N,5,-490,
20230821,18700,18870,19910,18700,306140,5922244710,00,0.00,N,2,380,
20230818,18320,17990,18340,17710,45828,831188380,00,0.00,N,2,300,
20230817,18020,18260,18260,17720,100147,1793415410,00,0.00,N,5,-240,
20230816,18260,18950,19000,18250,131901,2444928930,00,0.00,N,5,-730,
20230814,18990,19210,19210,18970,54967,1044794590,00,0.00,N,5,-200,
20230811,19190,19160,19410,19140,60479,1163615830,00,0.00,N,5,-90,
20230810,19280,19130,19280,19070,27663,530850060,00,0.00,N,2,10,
20230809,19270,19040,19270,19040,33352,638416750,00,0.00,N,2,70,
20230808,19200,19320,19530,19160,37744,729699510,00,0.00,N,5,-120,
20230807,19320,19180,19380,19070,41383,795238550,00,0.00,N,3,0,
20230804,19320,19470,19540,19240,39335,759962780,00,0.00,N,5,-160,
20230803,19480,19640,19650,19200,51910,1004337920,00,0.00,N,5,-190,
20230802,19670,20200,20350,19650,83449,1663338060,00,0.00,N,5,-530,
20230801,20200,20300,20300,19970,57476,1154974110,00,0.00,N,2,50,
20230731,20150,20250,20350,19970,50780,1022380740,00,0.00,N,2,150,
20230728,20000,19450,20150,19450,45217,901117560,00,0.00,N,2,460,
20230727,19540,19020,19650,19020,82781,1602569370,00,0.00,N,2,520,
20230726,19020,19850,19990,18850,159178,3058162490,00,0.00,N,5,-830,
20230725,19850,20050,20200,19790,69934,1393683780,00,0.00,N,5,-300,
20230724,20150,20400,20400,19950,56609,1136577160,00,0.00,N,5,-300,
20230721,20450,21000,21000,20300,65091,1339662450,00,0.00,N,5,-700,
20230720,21150,20950,21200,20800,35929,753550450,00,0.00,N,2,200,
20230719,20950,21400,21450,20800,63021,1327241600,00,0.00,N,5,-400,
20230718,21350,21500,21650,21150,65429,1396665450,00,0.00,N,2,100,
20230717,21250,21200,21800,20850,122468,2625407000,00,0.00,N,2,50,
20230714,21200,20450,21500,20400,136643,2871311650,00,0.00,N,2,750,
20230713,20450,20400,20550,20150,42063,855622300,00,0.00,N,2,100,
20230712,20350,19740,20400,19740,50526,1019786690,00,0.00,N,2,610,
20230711,19740,19590,19910,19580,46322,913435030,00,0.00,N,2,180,
20230710,19560,19900,19900,19450,53692,1055777140,00,0.00,N,5,-340,
20230707,19900,20000,20300,19790,60881,1212224460,00,0.00,N,5,-450,
20230706,20350,21000,21000,20300,78652,1616781700,00,0.00,N,5,-650,
20230705,21000,21200,21550,21000,46375,984440050,00,0.00,N,5,-300,
20230704,21300,21500,21500,21050,34404,729600600,00,0.00,N,5,-50,
20230703,21350,21150,21700,21150,57337,1230407300,00,0.00,N,2,150,
20230630,21200,21400,21500,20950,36400,770535850,00,0.00,N,5,-200,
20230629,21400,21550,21600,21200,58329,1246920950,00,0.00,N,5,-100,
20230628,21500,21400,21800,21300,90983,1958297500,00,0.00,N,2,300,
20230627,21200,21150,21250,21000,39570,837311800,00,0.00,N,2,50,
20230626,21150,21050,21250,20850,29389,619822700,00,0.00,N,2,100,
20230623,21050,20950,21300,20850,63569,1338330450,00,0.00,N,2,250,
20230622,20800,21200,21400,20750,60832,1278243000,00,0.00,N,5,-600,
20230621,21400,21450,21650,21250,50935,1091139300,00,0.00,N,5,-50,
20230620,21450,21400,21450,21100,46555,988498450,00,0.00,N,5,-50,
20230619,21500,21800,21800,21250,36506,784095700,00,0.00,N,5,-250,
20230616,21750,21900,21900,21600,62881,1364263950,00,0.00,N,5,-50,
20230615,21800,21650,22000,21450,83350,1816334200,00,0.00,N,2,300,
20230614,21500,22200,22250,21400,112242,2441099200,00,0.00,N,5,-250,
20230613,21750,21600,21950,21550,153369,3348739100,00,0.00,N,2,400,
20230612,21350,21550,21650,21100,44061,939207750,00,0.00,N,5,-200,
20230609,21550,21550,21550,21100,64581,1381698800,00,0.00,N,2,150,
20230608,21400,21400,21500,20450,49780,1057506500,00,0.00,N,2,50,
20230607,21350,21250,21450,21050,27027,576178050,00,0.00,N,2,100,
20230605,21250,21700,21700,21250,43203,922695500,00,0.00,N,5,-350,
20230602,21600,21700,21700,21350,58881,1266790650,00,0.00,N,2,50,
20230601,21550,21250,21650,21000,60912,1301037800,00,0.00,N,2,200,
20230531,21350,21700,21800,21250,110148,2380343300,00,0.00,N,3,0,
20230530,21350,21150,21600,21150,91319,1957934650,00,0.00,N,2,350,
20230526,21000,21300,21350,20950,84863,1797020500,00,0.00,N,5,-150,
20230525,21150,21350,21450,21100,79057,1681690050,00,0.00,N,5,-50,
20230524,21200,20900,21300,20750,45067,950734700,00,0.00,N,2,100,
20230523,21100,21100,21300,20850,75283,1591560750,00,0.00,N,2,50,
20230522,21050,20750,21200,20550,117958,2473988900,00,0.00,N,2,300,
20230519,20750,20300,20800,20300,153863,3176175900,00,0.00,N,2,550,
20230518,20200,20600,20600,20000,108713,2198644400,00,0.00,N,5,-150,
20230517,20350,19720,20450,19650,123359,2492422020,00,0.00,N,2,630,
20230516,19720,19160,19730,19160,73178,1434468690,00,0.00,N,2,590,
20230515,19130,19230,19270,18860,66108,1258448550,00,0.00,N,5,-210,
20230512,19340,19400,19490,19240,37209,720656810,00,0.00,N,5,-60,
20230511,19400,19600,19620,19300,54276,1052504010,00,0.00,N,5,-30,
20230510,19430,19900,20000,19420,87428,1714836020,00,0.00,N,5,-470,
20230509,19900,20300,20350,19800,74699,1490122540,00,0.00,N,5,-500,
20230508,20400,20150,20400,20000,60892,1233244300,00,0.00,N,2,420,
20230504,19980,20050,20100,19820,47758,951941240,00,0.00,N,5,-20,
20230503,20000,20200,20300,20000,51111,1027768700,00,0.00,N,5,-300,
20230502,20300,20300,20600,20150,37819,767289150,00,0.00,N,3,0,
20230428,20300,20650,20650,20250,41110,837132700,00,0.00,N,5,-200,
20230427,20500,20650,20650,20100,52459,1067740900,00,0.00,N,3,0,
20230426,20500,20150,20850,20150,71416,1468634850,00,0.00,N,2,50,
20230425,20450,21000,21000,20150,90287,1843551300,00,0.00,N,5,-350,
20230424,20800,20900,21200,20600,77451,1611355300,00,0.00,N,5,-300,
20230421,21100,21000,21300,20700,103450,2169251000,00,0.00,N,2,50,
20230420,21050,21550,21550,21000,114904,2438605600,00,0.00,N,5,-400,
20230419,21450,21500,21600,21300,59580,1275617700,00,0.00,N,2,150,
20230418,21300,21600,21650,21100,83004,1768531300,00,0.00,N,5,-150,
20230417,21450,21750,21750,21150,150795,3214244600,00,0.00,N,5,-300,
20230414,21750,22300,22400,21700,103233,2257665400,00,0.00,N,5,-400,
20230413,22150,22100,22250,21700,89465,1970637900,00,0.00,N,2,150,
20230412,22000,22050,22300,21550,152600,3335159950,00,0.00,N,2,50,
20230411,21950,21850,22150,21550,120240,2636600750,00,0.00,N,2,200,
20230410,21750,21900,21900,21250,89794,1942230000,00,0.00,N,3,0,
20230407,21750,21550,22150,21550,101563,2218451700,00,0.00,N,2,400,
20230406,21350,22050,22050,21100,130878,2798417450,00,0.00,N,5,-700,
20230405,22050,22650,22750,21950,183078,4085141200,00,0.00,N,2,150,
20230404,21900,22500,22650,21750,130531,2891956250,00,0.00,N,5,-550,
20230403,22450,22300,22650,21600,199683,4408201500,00,0.00,N,2,150,
20230331,22300,23200,23200,22250,201131,4548409600,00,0.00,N,5,-350,
20230330,22650,23000,23050,22300,248385,5612785050,00,0.00,N,5,-100,
20230329,22750,23000,23050,22150,314578,7114781400,00,0.00,N,2,250,
20230328,22500,21950,22800,21700,474625,10653828700,00,0.00,N,2,650,
20230327,21850,22100,22450,21600,367499,8101432000,00,0.00,N,2,400,
20230324,21450,20950,21750,20800,258379,5523194600,00,0.00,N,2,850,
20230323,20600,20450,20950,20300,126852,2622747300,00,0.00,N,3,0,
20230322,20600,20200,20700,19950,74518,1512278990,00,0.00,N,2,620,
20230321,19980,20750,20750,19980,43458,877450390,00,0.00,N,5,-320,
20230320,20300,20250,20550,20150,54177,1104123650,00,0.00,N,2,200,
20230317,20100,19920,20250,19710,76976,1545448220,00,0.00,N,2,490,
20230316,19610,19180,19880,18750,65775,1278924030,00,0.00,N,2,430,
20230315,19180,19530,19650,19110,49790,961159990,00,0.00,N,2,180,
20230314,19000,19910,19990,19000,89398,1723215320,00,0.00,N,5,-910,
20230313,19910,19670,20100,19450,75064,1480610410,00,0.00,N,2,130,
20230310,19780,20450,20550,19700,149833,3009583360,00,0.00,N,5,-1120,
20230309,20900,20900,21900,20850,326245,6961139250,00,0.00,N,2,400,
20230308,20500,20850,21200,20500,139988,2922736050,00,0.00,N,5,-300,
20230307,20800,20550,20950,20350,103224,2138341750,00,0.00,N,2,250,
20230306,20550,20650,20650,20350,64235,1314926650,00,0.00,N,2,50,
20230303,20500,20300,20550,20250,62234,1273522050,00,0.00,N,2,250,
20230302,20250,20200,20300,20050,55812,1128067950,00,0.00,N,2,50,
20230228,20200,20000,20250,19900,52672,1054691500,00,0.00,N,2,340,
20230227,19860,20150,20150,19600,41641,828353410,00,0.00,N,5,-340,
20230224,20200,20700,20750,20100,59548,1213442450,00,0.00,N,5,-350,
20230223,20550,20250,20600,20250,70447,1438035600,00,0.00,N,2,400,
20230222,20150,20200,20500,20100,72268,1466859100,00,0.00,N,5,-100,
20230221,20250,20200,20650,20100,58941,1201237800,00,0.00,N,2,50,
20230220,20200,20150,20300,19930,39619,797055610,00,0.00,N,2,50,
20230217,20150,20250,20450,19990,50707,1021667780,00,0.00,N,5,-300,
20230216,20450,20300,20550,20150,50801,1037752650,00,0.00,N,2,350,
20230215,20100,20700,21050,20000,132527,2721743500,00,0.00,N,5,-600,
20230214,20700,20350,20850,20350,80238,1656515200,00,0.00,N,2,350,
20230213,20350,20200,20400,19850,71498,1434292440,00,0.00,N,2,150,
20230210,20200,20500,21000,20100,222795,4581046550,00,0.00,N,5,-50,
20230209,20250,19910,20350,19870,50702,1020879010,00,0.00,N,2,250,
20230208,20000,20250,20350,19850,64193,1287326880,00,0.00,N,5,-50,
20230207,20050,19580,20200,19580,101373,2025418970,00,0.00,N,2,500,
20230206,19550,19610,19750,18900,49118,955375630,00,0.00,N,5,-60,
20230203,19610,19890,20000,19560,93458,1847027250,00,0.00,N,5,-180,
20230202,19790,19390,19790,19280,130909,2560597710,00,0.00,N,2,610,
20230201,19180,19040,19330,19040,52041,1000329360,00,0.00,N,2,120,
20230131,19060,18950,19280,18900,46285,884349880,00,0.00,N,2,60,
20230130,19000,19200,19240,18980,46887,893779250,00,0.00,N,5,-140,
20230127,19140,18920,19150,18870,71407,1360322840,00,0.00,N,2,280,
20230126,18860,18920,19040,18740,51417,968965090,00,0.00,N,5,-90,
20230125,18950,19020,19090,18930,39875,757656710,00,0.00,N,2,200,
20230120,18750,18900,19100,18750,23330,440691000,00,0.00,N,5,-150,
20230119,18900,18500,19000,18400,25516,480031700,00,0.00,N,2,300,
20230118,18600,18700,18850,18550,17331,323662050,00,0.00,N,5,-150,
20230117,18750,18850,19000,18600,25714,481559200,00,0.00,N,5,-50,
20230116,18800,19100,19150,18800,27381,518938500,00,0.00,N,5,-200,
20230113,19000,19000,19400,19000,79494,1525613250,00,0.00,N,3,0,
20230112,19000,19250,19250,18800,31388,595587150,00,0.00,N,5,-150,
20230111,19150,19100,19250,19000,48129,922126300,00,0.00,N,2,150,
20230110,19000,19050,19300,18850,36413,695034300,00,0.00,N,3,0,
20230109,19000,19000,19100,18850,31888,605238000,00,0.00,N,2,300,
20230106,18700,18700,18950,18450,43507,816665500,00,0.00,N,5,-50,
20230105,18750,19000,19000,18500,52607,985463850,00,0.00,N,5,-50,
20230104,18800,17550,19050,17550,107137,2001793250,00,0.00,N,2,1100,
20230103,17700,17750,18000,17250,46927,825005900,00,0.00,N,5,-100,
20230102,17800,18300,18550,17700,43151,778445400,00,0.00,N,5,-550,
20221229,18350,18450,18700,18150,40438,740530200,00,0.00,N,5,-200,
20221228,18550,18650,18750,18350,28023,519885400,02,0.00,N,5,-200,
20221227,18750,18750,18950,18600,27910,524006000,00,0.00,N,2,50,
20221226,18700,18750,18900,18400,53083,991604250,00,0.00,N,5,-100,
20221223,18800,18850,18850,18350,45033,837351700,00,0.00,N,5,-200,
20221222,19000,18750,19250,18750,82750,1572440900,00,0.00,N,2,550,
20221221,18450,18600,18700,18400,42009,779295550,00,0.00,N,2,200,
20221220,18250,18650,18650,18150,54100,994317450,00,0.00,N,5,-450,
20221219,18700,18550,18750,18200,32642,604391450,00,0.00,N,2,100,
20221216,18600,18500,18700,18450,30954,575406350,00,0.00,N,5,-300,
20221215,18900,18950,18950,18600,58861,1104630950,00,0.00,N,5,-150,
20221214,19050,19000,19250,18800,59505,1128173750,00,0.00,N,2,200,
20221213,18850,19150,19200,18550,76299,1429939150,00,0.00,N,5,-50,
20221212,18900,19300,19400,18850,63415,1202173900,00,0.00,N,5,-400,
20221209,19300,19600,19800,19150,117650,2283077400,00,0.00,N,5,-100,
20221208,19400,18750,19500,18600,440102,8492233100,00,0.00,N,2,700,
20221207,18700,18900,19050,18600,70989,1335316300,00,0.00,N,5,-400,
20221206,19100,19000,19300,18700,85954,1641309300,00,0.00,N,2,50,
20221205,19050,18750,19200,18750,61110,1164834800,00,0.00,N,2,300,
20221202,18750,19150,19200,18650,72784,1371834300,00,0.00,N,5,-600,
20221201,19350,19350,19600,19050,118419,2293395900,00,0.00,N,2,300,
20221130,19050,19100,19200,18800,47844,911711250,00,0.00,N,5,-50,
20221129,19100,18450,19200,18400,83759,1581726900,00,0.00,N,2,600,
20221128,18500,19150,19150,18400,107582,2011282450,00,0.00,N,5,-550,
20221125,19050,19050,19200,18650,84466,1595789450,00,0.00,N,3,0,
20221124,19050,18950,19100,18700,61502,1166317700,00,0.00,N,2,150,
20221123,18900,18200,18900,18200,89488,1668678950,00,0.00,N,2,850,
20221122,18050,18000,18300,17850,72833,1311037350,00,0.00,N,5,-50,
20221121,18100,18550,18600,18000,79416,1443966800,00,0.00,N,5,-450,
20221118,18550,18850,19150,18550,75257,1417383900,00,0.00,N,5,-200,
20221117,18750,18450,18950,18450,55489,1038876700,00,0.00,N,5,-150,
20221116,18900,19000,19050,18750,51098,965786250,00,0.00,N,5,-50,
20221115,18950,18650,18950,18500,75120,1414074250,00,0.00,N,2,500,
20221114,18450,19000,19000,18450,96007,1793306350,00,0.00,N,5,-400,
20221111,18850,18700,18950,18300,136068,2541099200,00,0.00,N,2,900,
20221110,17950,17950,18100,17750,76438,1370663250,00,0.00,N,5,-200,
20221109,18150,18100,18400,18000,74453,1357956150,00,0.00,N,2,50,
20221108,18100,17800,18250,17800,133171,2404901400,00,0.00,N,2,400,
20221107,17700,17850,17850,17600,49451,874937000,00,0.00,N,2,50,
20221104,17650,17950,18100,17300,185702,3278517650,00,0.00,N,2,600,
20221103,17050,16700,17200,16650,43232,733767050,00,0.00,N,3,0,
20221102,17050,17200,17300,16950,57394,976031600,00,0.00,N,5,-300,
20221101,17350,17150,17350,17050,32935,567651750,00,0.00,N,2,100,
20221031,17250,17100,17400,16950,25617,439648350,00,0.00,N,2,350,
20221028,16900,17300,17400,16750,66708,1133073600,00,0.00,N,5,-500,
20221027,17400,17350,17700,17250,50395,879876700,00,0.00,N,2,100,
20221026,17300,17950,17950,17200,96064,1675060150,00,0.00,N,5,-650,
20221025,17950,16900,18050,16650,130964,2295652050,00,0.00,N,2,1150,
20221024,16800,16750,17050,16750,45107,762982550,00,0.00,N,2,300,
20221021,16500,16400,16550,16300,31691,520507650,00,0.00,N,3,0,
20221020,16500,17000,17000,16400,45724,758895400,00,0.00,N,5,-300,
20221019,16800,17350,17400,16800,48266,824051950,00,0.00,N,5,-550,
20221018,17350,17200,17450,16900,45895,788845800,00,0.00,N,2,350,
20221017,17000,17000,17250,16700,45552,777236900,00,0.00,N,5,-300,
20221014,17300,16550,17300,16500,97789,1662371900,00,0.00,N,2,1200,
20221013,16100,16500,16550,16050,40943,662144700,00,0.00,N,5,-400,
20221012,16500,16100,16500,16050,48808,796359850,00,0.00,N,2,400,
20221011,16100,16500,16700,16000,66781,1088377150,00,0.00,N,5,-1050,
20221007,17150,17000,17500,16850,35516,612145350,00,0.00,N,5,-100,
20221006,17250,16750,17350,16700,38774,664547400,00,0.00,N,2,600,
20221005,16650,17400,17500,16600,61952,1048330200,00,0.00,N,5,-400,
20221004,17050,16450,17100,16350,97284,1630298100,00,0.00,N,2,1150,
20220930,15900,16350,16600,15800,144619,2317506000,00,0.00,N,5,-550,
20220929,16450,16500,16850,16200,56416,938862650,00,0.00,N,2,250,
20220928,16200,16850,17000,16150,87576,1435502950,00,0.00,N,5,-850,
20220927,17050,16800,17150,16400,64072,1069603400,00,0.00,N,2,250,
20220926,16800,17200,17400,16600,91967,1556269450,00,0.00,N,5,-700,
20220923,17500,17900,18050,17500,69890,1236008450,00,0.00,N,5,-500,
20220922,18000,18450,18550,17950,71158,1291832900,00,0.00,N,5,-700,
20220921,18700,19050,19050,18550,44903,841859000,00,0.00,N,5,-350,
20220920,19050,18900,19350,18900,44450,848310900,00,0.00,N,2,200,
20220919,18850,18900,19200,18650,56005,1059732050,00,0.00,N,3,0,
20220916,18850,18750,19000,18700,70712,1335023250,00,0.00,N,5,-100,
20220915,18950,18950,19250,18850,50546,962922200,00,0.00,N,3,0,
20220914,18950,18600,19150,18500,74078,1396149350,00,0.00,N,5,-300,
20220913,19250,19250,19350,19150,57370,1102677350,00,0.00,N,2,400,
20220908,18850,18550,19000,18550,75295,1414843000,00,0.00,N,2,500,
20220907,18350,18850,18900,18350,70766,1310710950,00,0.00,N,5,-650,
20220906,19000,18950,19400,18800,73594,1402687050,00,0.00,N,2,50,
20220905,18950,18950,19150,18800,56915,1079865950,00,0.00,N,3,0,
20220902,18950,19200,19350,18800,88712,1694409700,00,0.00,N,3,0,
20220901,18950,19500,19700,18850,145090,2792273000,00,0.00,N,5,-550,
20220831,19500,18700,19550,18600,175398,3388172100,00,0.00,N,2,900,
20220830,18600,18300,18800,18250,45511,845248050,00,0.00,N,2,300,
20220829,18300,18500,18700,18200,101524,1872437750,00,0.00,N,5,-850,
20220826,19150,18900,19550,18800,194172,3727054550,00,0.00,N,2,550,
20220825,18600,18050,18700,17950,91426,1691518250,00,0.00,N,2,700,
20220824,17900,17700,17950,17650,49506,881520600,00,0.00,N,2,250,
20220823,17650,17700,17950,17600,75606,1341120400,00,0.00,N,5,-350,
20220822,18000,18550,18550,18000,57109,1039322900,00,0.00,N,5,-700,
20220819,18700,18750,19000,18600,85257,1605832650,00,0.00,N,5,-50,
20220818,18750,18650,18750,18350,58149,1079820550,00,0.00,N,2,50,
20220817,18700,18550,18700,18350,74655,1382473900,00,0.00,N,2,200,
20220816,18500,18500,18800,18450,78141,1454249450,00,0.00,N,2,50,
20220812,18450,18500,18650,18300,61196,1131271150,00,0.00,N,5,-100,
20220811,18550,18400,18700,18400,99852,1851257100,00,0.00,N,2,400,
20220810,18150,17700,18500,17450,226409,4100386900,00,0.00,N,2,350,
20220809,17800,17800,17850,17600,38709,685779100,00,0.00,N,3,0,
20220808,17800,17900,17900,17550,37771,668221900,00,0.00,N,5,-100,
20220805,17900,17950,18000,17750,50109,896133100,00,0.00,N,5,-50,
20220804,17950,17700,17950,17600,68040,1210595400,00,0.00,N,2,350,
20220803,17600,17450,17800,17400,49321,864767350,00,0.00,N,2,100,
20220802,17500,17850,17850,17350,64417,1131135700,00,0.00,N,5,-500,
20220801,18000,18200,18200,17900,43534,783721500,00,0.00,N,5,-100,
20220729,18100,18050,18250,17800,55722,1006555000,00,0.00,N,2,300,
20220728,17800,18150,18300,17750,60521,1088376850,00,0.00,N,5,-100,
20220727,17900,17600,18000,17550,57942,1034503500,00,0.00,N,2,250,
20220726,17650,17750,17750,17500,30601,539499950,00,0.00,N,3,0,
20220725,17650,17600,17750,17350,52850,928622150,00,0.00,N,3,0,
20220722,17650,17550,17750,17350,84371,1483610900,00,0.00,N,2,150,
20220721,17500,17300,17550,17150,46753,812213600,00,0.00,N,2,250,
20220720,17250,17600,17600,17150,81824,1418938400,00,0.00,N,2,50,
20220719,17200,17150,17200,16900,37645,643054400,00,0.00,N,5,-50,
20220718,17250,17100,17350,17050,71342,1226196750,00,0.00,N,2,450,
20220715,16800,16900,17150,16450,77223,1295266200,00,0.00,N,2,150,
20220714,16650,16450,16850,16400,50542,840855300,00,0.00,N,5,-50,
20220713,16700,16200,16800,16150,61299,1012961350,00,0.00,N,2,450,
20220712,16250,16700,16750,16100,104114,1691100700,00,0.00,N,5,-600,
20220711,16850,17000,17000,16650,38561,649537500,00,0.00,N,5,-50,
20220708,16900,17250,17350,16850,64521,1098715600,00,0.00,N,5,-200,
20220707,17100,16800,17150,16550,68525,1160331650,00,0.00,N,2,450,
20220706,16650,16700,16900,16450,59370,988454500,00,0.00,N,5,-100,
20220705,16750,16300,16850,16050,68916,1142925900,00,0.00,N,2,600,
20220704,16150,16200,16300,15700,82299,1315287700,00,0.00,N,5,-100,
20220701,16250,16700,16900,16050,87288,1427769900,00,0.00,N,5,-350,
20220630,16600,17050,17050,16600,86737,1452474650,00,0.00,N,5,-550,
20220629,17150,17300,17300,16850,195833,3337662300,00,0.00,N,5,-500,
20220628,17650,17450,17700,17300,41933,732202950,00,0.00,N,3,0,
20220627,17650,17300,17750,16850,111731,1954633350,00,0.00,N,2,500,
20220624,17150,16250,17150,16200,92090,1551340500,00,0.00,N,2,1000,
20220623,16150,16600,17200,16050,184043,3058167550,00,0.00,N,5,-450,
20220622,16600,18300,18300,16600,223477,3835172250,00,0.00,N,5,-1400,
20220621,18000,18100,18450,17900,102441,1854482450,00,0.00,N,5,-50,
20220620,18050,19300,19350,17950,165614,3025693250,00,0.00,N,5,-1150,
20220617,19200,18900,19200,18550,104360,1963657400,00,0.00,N,5,-100,
20220616,19300,19500,19900,19200,75462,1478969550,00,0.00,N,2,50,
20220615,19250,19700,19900,19100,111347,2158443300,00,0.00,N,5,-650,
20220614,19900,19400,20150,19400,141391,2787553650,00,0.00,N,5,-400,
20220613,20300,21000,21100,20200,151688,3109025700,00,0.00,N,5,-1100,
20220610,21400,21500,21600,21350,37912,812912150,00,0.00,N,5,-300,
20220609,21700,21500,21700,21350,65290,1406590800,00,0.00,N,2,100,
20220608,21600,21700,21900,21550,42679,926900000,00,0.00,N,5,-100,
20220607,21700,22000,22050,21650,44606,970560750,00,0.00,N,5,-350,
20220603,22050,22100,22300,22000,51795,1146436800,00,0.00,N,3,0,
20220602,22050,21850,22050,21850,48047,1054953600,00,0.00,N,5,-100,
20220531,22150,22350,22350,21850,99173,2180907850,00,0.00,N,2,50,
20220530,22100,21950,22250,21900,58104,1283889250,00,0.00,N,2,400,
20220527,21700,22050,22200,21650,78033,1701048500,00,0.00,N,5,-300,
20220526,22000,22050,22350,21800,62288,1375010550,00,0.00,N,5,-200,
20220525,22200,21450,22300,21300,147032,3227701850,00,0.00,N,2,950,
20220524,21250,21800,21850,21200,105870,2269559500,00,0.00,N,5,-550,
20220523,21800,21900,22150,21650,81320,1775914050,00,0.00,N,5,-50,
20220520,21850,21450,21850,21450,59751,1292563650,00,0.00,N,2,450,
20220519,21400,21300,21600,21300,115405,2475387850,00,0.00,N,5,-550,
20220518,21950,22350,22350,21850,91006,2001717650,00,0.00,N,5,-100,
20220517,22050,22150,22300,22000,76793,1697030250,00,0.00,N,3,0,
20220516,22050,22500,22750,21950,98970,2197757850,00,0.00,N,5,-300,