KissMeData/267850/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,11600,11850,11960,11600,24762,290536660,00,0.00,N,5,-330,
20250227,11930,12100,12100,11910,5495,65606260,00,0.00,N,5,-70,
20250226,12000,12060,12060,11900,10928,130849880,00,0.00,N,5,-70,
20250225,12070,12260,12260,11940,8868,106856240,00,0.00,N,5,-120,
20250224,12190,12130,12200,11960,5099,61477380,00,0.00,N,2,60,
20250221,12130,12090,12190,12070,14805,179936690,00,0.00,N,2,10,
20250220,12120,11940,12220,11840,16540,200349600,00,0.00,N,2,180,
20250219,11940,11770,11950,11730,16183,192273940,00,0.00,N,2,170,
20250218,11770,11700,11860,11670,5737,67555440,00,0.00,N,5,-30,
20250217,11800,11700,11880,11700,5262,62065450,00,0.00,N,2,80,
20250214,11720,11900,11950,11670,13763,161793710,00,0.00,N,5,-110,
20250213,11830,11770,11900,11700,4257,50325000,00,0.00,N,2,90,
20250212,11740,11770,11880,11690,10437,122616300,00,0.00,N,5,-110,
20250211,11850,11970,11970,11700,15825,186937880,00,0.00,N,5,-110,
20250210,11960,12050,12080,11860,8621,102694780,00,0.00,N,5,-10,
20250207,11970,11950,12000,11760,14347,169671980,00,0.00,N,5,-10,
20250206,11980,11900,12050,11860,6502,77718390,00,0.00,N,2,80,
20250205,11900,11690,11950,11690,8409,99755170,00,0.00,N,2,210,
20250204,11690,11370,11760,11370,11057,128412300,00,0.00,N,2,320,
20250203,11370,11870,11870,11350,38294,441556270,00,0.00,N,5,-550,
20250131,11920,12060,12070,11900,11653,139334780,00,0.00,N,5,-150,
20250124,12070,12000,12100,11930,15997,191937240,00,0.00,N,5,-40,
20250123,12110,12100,12250,12000,12384,149464030,00,0.00,N,5,-90,
20250122,12200,12300,12300,11990,11588,140203940,00,0.00,N,2,80,
20250121,12120,12330,12460,12000,13691,166500360,00,0.00,N,5,-110,
20250120,12230,12280,12350,12190,10251,125557360,00,0.00,N,5,-170,
20250117,12400,12220,12440,12140,22491,276573790,00,0.00,N,2,260,
20250116,12140,11950,12300,11950,11135,135133100,00,0.00,N,2,200,
20250115,11940,12100,12230,11890,12292,147386210,00,0.00,N,5,-160,
20250114,12100,11990,12100,11930,9961,119766000,00,0.00,N,2,130,
20250113,11970,12100,12200,11970,13633,164400970,00,0.00,N,5,-160,
20250110,12130,12130,12280,12080,13256,160991230,00,0.00,N,5,-60,
20250109,12190,12280,12310,12180,12331,150607530,00,0.00,N,5,-90,
20250108,12280,12220,12320,12160,15463,189183010,00,0.00,N,5,-70,
20250107,12350,12320,12440,12200,23109,284479000,00,0.00,N,2,80,
20250106,12270,12120,12270,11970,25841,314735670,00,0.00,N,2,190,
20250103,12080,11810,12110,11810,24977,299923430,00,0.00,N,2,140,
20250102,11940,12100,12110,11830,18462,221198460,00,0.00,N,5,-80,
20241230,12020,12100,13150,11920,89316,1102276040,00,0.00,N,5,-80,
20241227,12100,12240,12460,12060,17934,218184190,02,0.00,N,5,-320,
20241226,12420,12720,12720,12410,16322,203634320,00,0.00,N,5,-140,
20241224,12560,12310,12620,12280,19382,241576890,00,0.00,N,2,210,
20241223,12350,12240,12480,12000,13473,165390240,00,0.00,N,2,180,
20241220,12170,12600,12690,12150,44609,549972170,00,0.00,N,5,-530,
20241219,12700,12720,12850,12640,22451,285221910,00,0.00,N,5,-290,
20241218,12990,12970,13100,12960,18951,246475860,00,0.00,N,5,-70,
20241217,13060,13590,13590,13040,28532,374993770,00,0.00,N,5,-260,
20241216,13320,13640,13670,13250,37253,501521060,00,0.00,N,5,-120,
20241213,13440,13340,13620,12900,54662,730962650,00,0.00,N,2,200,
20241212,13240,13230,13330,13010,31522,414707770,00,0.00,N,2,110,
20241211,13130,12760,13610,12760,53729,710682890,00,0.00,N,2,370,
20241210,12760,11940,12760,11940,46312,580947950,00,0.00,N,2,780,
20241209,11980,12800,12860,11960,106130,1302548860,00,0.00,N,5,-880,
20241206,12860,13180,13350,12640,83687,1081274900,00,0.00,N,5,-310,
20241205,13170,13850,13950,13140,114449,1530867160,00,0.00,N,5,-540,
20241204,13710,13830,14200,13560,112726,1555210610,00,0.00,N,5,-540,
20241203,14250,14300,14790,14250,190711,2762357600,00,0.00,N,5,-130,
20241202,14380,15860,15860,14300,296072,4423336290,00,0.00,N,5,-1520,
20241129,15900,21800,21800,15900,1390410,24641597870,00,0.00,N,5,-4750,
20241128,20650,20500,21300,20500,82667,1727544350,00,0.00,N,3,0,
20241127,20650,21250,21400,20450,105029,2182613450,00,0.00,N,5,-650,
20241126,21300,20250,21550,20100,172152,3619584300,00,0.00,N,2,1050,
20241125,20250,19920,20800,19600,150198,3040445550,00,0.00,N,2,970,
20241122,19280,18440,19310,18110,81880,1541986950,00,0.00,N,2,1050,
20241121,18230,18400,18880,18090,40803,748946380,00,0.00,N,5,-160,
20241120,18390,18110,18560,18010,34127,624475320,00,0.00,N,2,310,
20241119,18080,18010,18280,17860,12039,217708240,00,0.00,N,2,230,
20241118,17850,17630,18190,17600,20665,372606760,00,0.00,N,2,120,
20241115,17730,16600,17900,16550,25909,446418970,00,0.00,N,2,940,
20241114,16790,16650,17070,16570,12931,217809030,00,0.00,N,5,-20,
20241113,16810,17030,17500,16810,25912,440842670,00,0.00,N,5,-560,
20241112,17370,17520,17730,16850,45057,776474500,00,0.00,N,5,-340,
20241111,17710,17900,18070,17590,21302,379080290,00,0.00,N,5,-240,
20241108,17950,17990,18300,17950,16089,290662030,00,0.00,N,5,-90,
20241107,18040,18410,18410,17810,18213,327372510,00,0.00,N,5,-220,
20241106,18260,18360,18380,18000,26260,478289650,00,0.00,N,3,0,
20241105,18260,18010,18270,17970,19113,347191690,00,0.00,N,2,230,
20241104,18030,17920,18370,17800,31604,572159190,00,0.00,N,2,220,
20241101,17810,18000,18000,17810,17020,304130760,00,0.00,N,5,-190,
20241031,18000,18050,18060,17720,11313,203387250,00,0.00,N,5,-130,
20241030,18130,17990,18160,17940,14646,264643960,00,0.00,N,2,140,
20241029,17990,18120,18130,17600,25402,454681940,00,0.00,N,5,-140,
20241028,18130,17710,18130,17710,33776,608084600,00,0.00,N,2,430,
20241025,17700,17570,17860,17560,30083,532848720,00,0.00,N,2,20,
20241024,17680,17420,17890,17420,32247,567660090,00,0.00,N,2,110,
20241023,17570,17420,17770,17420,13478,236664900,00,0.00,N,2,40,
20241022,17530,17580,17800,17240,18711,327124220,00,0.00,N,5,-110,
20241021,17640,17610,17890,17590,26826,474581150,00,0.00,N,5,-40,
20241018,17680,17970,18000,17590,28388,504509650,00,0.00,N,5,-290,
20241017,17970,18120,18150,17700,80964,1452677930,00,0.00,N,2,250,
20241016,17720,17510,17780,17360,28391,501789650,00,0.00,N,2,230,
20241015,17490,17150,17800,17110,33174,576851210,00,0.00,N,2,310,
20241014,17180,17170,17390,17000,11389,195616760,00,0.00,N,2,90,
20241011,17090,17150,17540,16990,28154,483455440,00,0.00,N,5,-60,
20241010,17150,16570,17880,16570,86569,1486665860,00,0.00,N,2,560,
20241008,16590,16390,16660,16390,5936,98138030,00,0.00,N,2,20,
20241007,16570,16490,16720,16340,14609,242317480,00,0.00,N,2,300,
20241004,16270,16240,16500,16240,8961,146522900,00,0.00,N,5,-110,
20241002,16380,16430,16500,16280,14336,234488870,00,0.00,N,5,-160,
20240930,16540,16010,16890,16000,46091,760736830,00,0.00,N,2,420,
20240927,16120,15560,16400,15300,29438,472293530,00,0.00,N,2,520,
20240926,15600,15100,15600,15100,11310,174229620,00,0.00,N,2,360,
20240925,15240,14900,15250,14900,7887,119303760,00,0.00,N,2,240,
20240924,15000,14890,15140,14850,7769,116444600,00,0.00,N,5,-80,
20240923,15080,15030,15220,14850,9376,139820360,00,0.00,N,2,50,
20240920,15030,14920,15060,14910,8197,122749520,00,0.00,N,2,70,
20240919,14960,14670,14990,14670,6293,93401960,00,0.00,N,2,310,
20240913,14650,14580,14700,14000,5500,80118060,00,0.00,N,2,70,
20240912,14580,14320,14680,14310,6329,91389170,00,0.00,N,2,240,
20240911,14340,14250,14510,14130,6563,94267520,00,0.00,N,2,70,
20240910,14270,14570,14700,13720,16386,234780690,00,0.00,N,5,-330,
20240909,14600,14650,14680,14300,9056,131643730,00,0.00,N,5,-50,
20240906,14650,14730,14870,14370,14357,208662360,00,0.00,N,5,-340,
20240905,14990,14810,15330,14680,10157,151062780,00,0.00,N,2,110,
20240904,14880,14970,15260,14770,16058,240195860,00,0.00,N,5,-500,
20240903,15380,15090,15500,15090,10149,155694120,00,0.00,N,2,110,
20240902,15270,15430,15430,15120,5288,80737400,00,0.00,N,5,-20,
20240830,15290,15060,15290,14550,5257,79393580,00,0.00,N,2,230,
20240829,15060,15100,15500,15010,8881,133844500,00,0.00,N,5,-110,
20240828,15170,15220,15470,15150,7918,120638240,00,0.00,N,5,-200,
20240827,15370,15280,15540,15260,6590,101538460,00,0.00,N,3,0,
20240826,15370,15530,15650,15330,10567,163162480,00,0.00,N,5,-160,
20240823,15530,15450,15800,15300,5724,88302180,00,0.00,N,5,-70,
20240822,15600,16010,16010,15550,13329,209379360,00,0.00,N,5,-300,
20240821,15900,15750,16120,15660,10216,162527750,00,0.00,N,2,110,
20240820,15790,15550,15870,15500,13676,215030420,00,0.00,N,2,240,
20240819,15550,15530,15650,15410,4929,76421070,00,0.00,N,2,40,
20240816,15510,15530,15730,15490,10820,168574130,00,0.00,N,2,10,
20240814,15500,15390,15720,15320,7107,110443170,00,0.00,N,2,190,
20240813,15310,15470,15650,15010,7683,118548500,00,0.00,N,5,-270,
20240812,15580,15400,15810,15400,15321,239366610,00,0.00,N,2,220,
20240809,15360,15180,15500,15180,9493,145454730,00,0.00,N,2,280,
20240808,15080,15370,15370,14890,15405,232738280,00,0.00,N,5,-290,
20240807,15370,14500,15810,14500,25449,386808870,00,0.00,N,2,770,
20240806,14600,13800,14900,13800,62127,892238130,00,0.00,N,2,710,
20240805,13890,15600,15790,12830,68976,994084260,00,0.00,N,5,-2020,
20240802,15910,16620,17900,15910,115908,1928654830,00,0.00,N,5,-730,
20240801,16640,16200,17900,16200,181996,3105489020,00,0.00,N,2,450,
20240731,16190,15930,16560,15930,6339,102892610,00,0.00,N,2,20,
20240730,16170,16320,16510,16120,11193,182401890,00,0.00,N,5,-300,
20240729,16470,15780,16470,15730,14505,234525640,00,0.00,N,2,790,
20240726,15680,15570,15990,15570,8164,128321630,00,0.00,N,5,-100,
20240725,15780,15890,15940,15450,12159,190758150,00,0.00,N,5,-220,
20240724,16000,15790,16260,15790,8424,134742870,00,0.00,N,2,70,
20240723,15930,15900,16240,15900,9329,149338880,00,0.00,N,5,-130,
20240722,16060,16220,16280,15890,21077,337235120,00,0.00,N,5,-200,
20240719,16260,16500,16540,16230,15241,249063630,00,0.00,N,5,-280,
20240718,16540,16640,16790,16500,17375,288150700,00,0.00,N,5,-300,
20240717,16840,17180,17200,16830,8701,147278910,00,0.00,N,2,20,
20240716,16820,16830,16930,16500,23701,396517140,00,0.00,N,5,-120,
20240715,16940,16950,16950,16750,6707,113068410,00,0.00,N,5,-10,
20240712,16950,17060,17250,16400,16428,277076770,00,0.00,N,5,-120,
20240711,17070,17190,17500,17050,10590,181288340,00,0.00,N,5,-120,
20240710,17190,17370,17400,16440,12849,220762890,00,0.00,N,5,-180,
20240709,17370,17360,17500,17300,9090,157815370,00,0.00,N,5,-80,
20240708,17450,17110,17460,17110,13049,225772920,00,0.00,N,2,340,
20240705,17110,17280,17450,17110,15561,268056490,00,0.00,N,5,-210,
20240704,17320,17260,17530,17230,10584,183449150,00,0.00,N,2,60,
20240703,17260,17240,17770,17180,15572,269242980,00,0.00,N,5,-40,
20240702,17300,17950,17950,17180,29564,513614180,00,0.00,N,5,-260,
20240701,17560,17080,17560,17080,29543,522632200,00,0.00,N,2,370,
20240628,17190,17210,17350,17000,12057,206928600,00,0.00,N,5,-30,
20240627,17220,17220,17950,17100,47247,826425140,00,0.00,N,3,0,
20240626,17220,17270,17360,17110,8799,151520700,00,0.00,N,5,-10,
20240625,17230,16930,17440,16930,22010,379358080,00,0.00,N,2,190,
20240624,17040,17210,17220,17000,15254,260148010,00,0.00,N,5,-180,
20240621,17220,17410,17410,17000,20109,344835260,00,0.00,N,5,-90,
20240620,17310,17280,17540,17280,13654,237506860,00,0.00,N,3,0,
20240619,17310,17860,17980,17310,60898,1070521530,00,0.00,N,5,-580,
20240618,17890,18040,18380,17890,46982,846282650,00,0.00,N,5,-210,
20240617,18100,17950,19200,17680,279873,5140536140,00,0.00,N,2,90,
20240614,18010,18600,19130,17960,139863,2568210020,00,0.00,N,5,-630,
20240613,18640,18420,18820,18400,64679,1206629430,00,0.00,N,2,240,
20240612,18400,18400,20100,17920,624899,11904457570,00,0.00,N,2,120,
20240611,18280,18200,18530,18200,34532,633535090,00,0.00,N,5,-20,
20240610,18300,18100,18450,18060,33811,617689490,00,0.00,N,3,0,
20240607,18300,17850,18540,17850,68378,1247756100,00,0.00,N,2,420,
20240605,17880,18100,18300,17840,80373,1449580120,00,0.00,N,5,-260,
20240604,18140,18380,19900,18110,778038,14800259600,00,0.00,N,5,-60,
20240603,18200,18200,18780,17950,54132,986353460,00,0.00,N,2,140,
20240531,18060,17810,18260,17810,42237,764750520,00,0.00,N,2,200,
20240530,17860,17590,18480,17480,84153,1516907430,00,0.00,N,2,90,
20240529,17770,17800,17870,17460,22920,404887280,00,0.00,N,2,80,
20240528,17690,17850,17920,17510,39860,704803370,00,0.00,N,5,-190,
20240527,17880,17810,18330,17780,55471,1000980590,00,0.00,N,2,70,
20240524,17810,17880,18350,17600,72584,1303242270,00,0.00,N,5,-140,
20240523,17950,18260,18490,17950,128066,2324371570,00,0.00,N,5,-230,
20240522,18180,18050,18930,17510,356933,6537811320,00,0.00,N,2,180,
20240521,18000,16850,19450,16800,2317316,42832454380,00,0.00,N,2,1010,
20240520,16990,16520,20150,16150,2035409,37953525650,00,0.00,N,2,360,
20240517,16630,16750,16830,16530,21183,353619540,00,0.00,N,5,-250,
20240516,16880,16820,17300,16480,28614,481733800,00,0.00,N,2,200,
20240514,16680,16660,16860,16660,6789,113545350,00,0.00,N,5,-90,
20240513,16770,16470,16900,16470,19433,325274710,00,0.00,N,2,150,
20240510,16620,16490,16670,16490,10353,171509040,00,0.00,N,2,110,
20240509,16510,16770,16790,16350,16699,276883610,00,0.00,N,5,-130,
20240508,16640,16700,16840,16450,31498,524973020,00,0.00,N,2,90,
20240507,16550,16530,16680,16400,15838,261172290,00,0.00,N,2,70,
20240503,16480,16300,16580,16020,19670,321881440,00,0.00,N,2,180,
20240502,16300,16300,16550,16290,22351,366085840,00,0.00,N,3,0,
20240430,16300,16200,16510,16200,20381,333651460,00,0.00,N,2,80,
20240429,16220,15920,16340,15920,24258,392719800,00,0.00,N,2,260,
20240426,15960,15960,16250,15800,18417,294367550,00,0.00,N,5,-90,
20240425,16050,15850,17430,15650,174087,2882217820,00,0.00,N,2,160,
20240424,15890,15770,15960,15650,15187,240380580,00,0.00,N,2,310,
20240423,15580,15610,15920,15440,15556,243830050,00,0.00,N,5,-130,
20240422,15710,15410,16000,15410,15103,237934220,00,0.00,N,2,150,
20240419,15560,15790,15870,15300,24104,374836930,00,0.00,N,5,-310,
20240418,15870,15400,16070,15400,21376,338874500,00,0.00,N,2,510,
20240417,15360,15320,15650,15320,25477,393293690,00,0.00,N,2,40,
20240416,15320,15430,15600,15250,50791,780844640,00,0.00,N,5,-400,
20240415,15720,16250,16320,15150,55339,874227100,00,0.00,N,5,-520,
20240412,16240,16140,16600,16130,105196,1722438140,00,0.00,N,5,-200,
20240411,16440,15970,19500,15830,1346989,24429049290,00,0.00,N,2,300,
20240409,16140,16020,16240,16020,9926,160112230,00,0.00,N,5,-30,
20240408,16170,16220,16290,15940,27316,439143350,00,0.00,N,5,-20,
20240405,16190,16500,16700,16060,31390,511798850,00,0.00,N,5,-330,
20240404,16520,16620,16860,16500,29969,497634160,00,0.00,N,5,-160,
20240403,16680,16650,16890,16550,28564,476739500,00,0.00,N,5,-180,
20240402,16860,17300,17320,16850,31405,533327160,00,0.00,N,5,-420,
20240401,17280,17060,17340,16800,30072,516037920,00,0.00,N,2,590,
20240329,16690,16950,17190,16640,40070,675244610,00,0.00,N,5,-380,
20240328,17070,17030,17300,16980,22466,383220120,00,0.00,N,5,-20,
20240327,17090,17210,17350,17050,16790,287563400,00,0.00,N,5,-120,
20240326,17210,17450,17650,17210,36635,636746530,00,0.00,N,5,-10,
20240325,17220,17040,17500,17040,16842,290229670,00,0.00,N,2,30,
20240322,17190,17370,17380,17130,14771,254718730,00,0.00,N,5,-110,
20240321,17300,17100,17410,17000,27149,466140010,00,0.00,N,2,400,
20240320,16900,16890,17040,16880,20027,339070240,00,0.00,N,5,-60,
20240319,16960,17500,17500,16960,20080,342980610,00,0.00,N,5,-130,
20240318,17090,17010,17170,17000,20088,342942610,00,0.00,N,5,-20,
20240315,17110,17290,17300,16990,41147,702854040,00,0.00,N,5,-210,
20240314,17320,17390,17400,17190,21218,366218800,00,0.00,N,5,-70,
20240313,17390,17160,17410,17100,28798,496203360,00,0.00,N,2,80,
20240312,17310,17460,17510,17100,26303,453294360,00,0.00,N,5,-30,
20240311,17340,17140,17600,17130,28683,497843960,00,0.00,N,2,40,
20240308,17300,17250,17460,17230,25446,440932890,00,0.00,N,2,20,
20240307,17280,17060,17830,16840,68030,1170830890,00,0.00,N,2,120,
20240306,17160,17560,17570,17080,43044,741368840,00,0.00,N,5,-250,
20240305,17410,17850,18090,17410,53366,944044290,00,0.00,N,5,-360,
20240304,17770,17900,18040,17690,35708,635351390,00,0.00,N,5,-120,
20240229,17890,18060,18390,17850,59519,1065196780,00,0.00,N,5,-350,
20240228,18240,18300,19400,18230,229394,4274193460,00,0.00,N,2,250,
20240227,17990,18360,18560,17850,78250,1416007800,00,0.00,N,5,-470,
20240226,18460,18600,19580,18380,234123,4446447790,00,0.00,N,5,-90,
20240223,18550,19190,19300,18550,120916,2267062250,00,0.00,N,5,-640,
20240222,19190,19430,19430,19180,75908,1463701190,00,0.00,N,5,-110,
20240221,19300,19200,19640,19180,140594,2727472520,00,0.00,N,2,20,
20240220,19280,19100,19460,19030,162018,3119753260,00,0.00,N,2,130,
20240219,19150,19010,19280,18990,118223,2259025420,00,0.00,N,2,10,
20240216,19140,19300,19540,19140,252455,4875138720,00,0.00,N,5,-280,
20240215,19420,20500,20650,19420,480042,9537359220,00,0.00,N,5,-1230,
20240214,20650,24050,24250,20450,1496331,32788911800,00,0.00,N,5,-4650,
20240213,25300,25300,26400,23350,2950719,74297721300,00,0.00,N,2,700,
20240208,24600,22900,25150,22350,2053914,49825252550,00,0.00,N,2,1300,
20240207,23300,23900,24350,22750,709910,16706667000,00,0.00,N,5,-200,
20240206,23500,22650,24650,21900,2220290,52085122100,00,0.00,N,2,250,
20240205,23250,20750,23750,20450,3138407,71168127250,00,0.00,N,2,2900,
20240202,20350,20150,21050,19820,423836,8690908120,00,0.00,N,2,150,
20240201,20200,22950,23700,20150,2881468,62879600360,00,0.00,N,2,370,
20240131,19830,19150,22250,19150,1481961,30682844280,00,0.00,N,2,430,
20240130,19400,19050,19640,18940,97656,1889890640,00,0.00,N,2,490,
20240129,18910,19220,19400,18900,76740,1460122590,00,0.00,N,5,-280,
20240126,19190,18710,19210,18660,69883,1330228120,00,0.00,N,2,380,
20240125,18810,18690,19350,18550,99069,1859921940,00,0.00,N,2,100,
20240124,18710,18580,18760,18530,42429,790227870,00,0.00,N,2,130,
20240123,18580,18800,18930,18500,84802,1583397230,00,0.00,N,5,-240,
20240122,18820,18990,19170,18810,95582,1808912040,00,0.00,N,5,-200,
20240119,19020,19400,19630,18860,125255,2406912690,00,0.00,N,5,-430,
20240118,19450,18560,20300,18560,396988,7769799050,00,0.00,N,2,650,
20240117,18800,19250,19810,18800,251811,4810244010,00,0.00,N,5,-400,
20240116,19200,19950,20550,19200,287850,5703696710,00,0.00,N,5,-1150,
20240115,20350,24000,24350,20150,1669604,36849624580,00,0.00,N,2,600,
20240112,19750,20050,20450,19730,180882,3619010490,00,0.00,N,5,-400,
20240111,20150,20000,20900,19710,377739,7627572650,00,0.00,N,2,150,
20240110,20000,19820,21100,19610,926298,18838026220,00,0.00,N,2,440,
20240109,19560,18900,20600,18820,541596,10676236120,00,0.00,N,2,560,
20240108,19000,18800,20400,18700,651692,12818069920,00,0.00,N,2,60,
20240105,18940,19010,19650,18380,151343,2898878520,00,0.00,N,5,-70,
20240104,19010,19890,19920,18800,191052,3666804060,00,0.00,N,5,-920,
20240103,19930,19540,20450,19430,341205,6833148560,00,0.00,N,2,370,
20240102,19560,19450,20000,19330,298128,5847058680,00,0.00,N,2,110,
20231228,19450,19260,21100,18970,719716,14320810390,00,0.00,N,2,190,
20231227,19260,19120,19390,18700,137528,2632877720,02,0.00,N,2,140,
20231226,19120,19060,19480,19050,104660,2010935270,00,0.00,N,5,-190,
20231222,19310,19440,19800,19210,169280,3301590480,00,0.00,N,5,-280,
20231221,19590,20150,20200,19380,280218,5519499770,00,0.00,N,5,-910,
20231220,20500,20650,21150,20000,387549,7990936700,00,0.00,N,5,-300,
20231219,20800,20800,21450,20200,596771,12388069850,00,0.00,N,2,50,
20231218,20750,20800,21850,20550,1196704,25285070150,00,0.00,N,5,-650,
20231215,21400,18400,22450,18380,7160984,149047520780,00,0.00,N,2,2810,
20231214,18590,19860,22150,18180,2956249,59758669690,00,0.00,N,5,-1270,
20231213,19860,19080,22950,18360,7620243,161648619620,00,0.00,N,2,740,
20231212,19120,19710,20200,19020,622473,12162522130,00,0.00,N,5,-870,
20231211,19990,21000,21650,19980,1737516,36147178800,00,0.00,N,5,-810,
20231208,20800,18600,22400,17340,10659507,214345653980,00,0.00,N,2,2550,
20231207,18250,14190,18250,14100,5667871,97123931310,00,0.00,N,1,4210,
20231206,14040,13990,14230,13880,39397,553351120,00,0.00,N,5,-30,
20231205,14070,14050,14460,13830,70876,993513290,00,0.00,N,2,30,
20231204,14040,14000,14410,13820,93171,1316794380,00,0.00,N,2,80,
20231201,13960,14090,14500,13920,114646,1624330410,00,0.00,N,5,-130,
20231130,14090,14060,14290,13980,76325,1078323960,00,0.00,N,5,-110,
20231129,14200,14630,14660,14000,142131,2025692570,00,0.00,N,5,-240,
20231128,14440,15350,15520,14410,184605,2738821690,00,0.00,N,5,-940,
20231127,15380,16100,16170,15310,189814,2998676830,00,0.00,N,5,-630,
20231124,16010,15240,17250,15010,1335768,21955708540,00,0.00,N,2,770,
20231123,15240,15560,16000,15200,225333,3501598880,00,0.00,N,5,-160,
20231122,15400,15970,16380,15140,306648,4794425570,00,0.00,N,5,-570,
20231121,15970,16510,17030,15930,340077,5572783630,00,0.00,N,5,-780,
20231120,16750,16650,17810,16620,817123,14133364510,00,0.00,N,5,-40,
20231117,16790,17130,18430,16750,1989422,35281150750,00,0.00,N,5,-490,
20231116,17280,16180,19250,15880,7049563,127578491640,00,0.00,N,2,1100,
20231115,16180,16070,16910,15940,771220,12643816200,00,0.00,N,2,130,
20231114,16050,16860,18540,15900,2549332,43276577170,00,0.00,N,2,200,
20231113,15850,14120,17200,13980,3454710,56384217300,00,0.00,N,2,1650,
20231110,14200,14770,17570,13680,4960034,80640822830,00,0.00,N,5,-850,
20231109,15050,12570,16400,12560,4978895,74512736670,00,0.00,N,2,2350,
20231108,12700,12800,13060,12570,135505,1743817660,00,0.00,N,5,-100,
20231107,12800,13080,13320,12690,178578,2308319640,00,0.00,N,5,-360,
20231106,13160,13760,13800,13060,279212,3715945550,00,0.00,N,5,-590,
20231103,13750,14600,15000,13470,695605,9877910310,00,0.00,N,5,-1050,
20231102,14800,16610,19940,14800,5166525,90895402100,00,0.00,N,5,-1950,
20231101,16750,18020,18950,16320,2070966,36257958400,00,0.00,N,2,10,
20231031,16740,13930,16740,13710,4687141,73162119260,00,0.00,N,1,3860,
20231030,12880,11420,14150,10910,1853931,25272812010,00,0.00,N,2,1990,
20231027,10890,11060,11550,10890,4459,49660760,00,0.00,N,5,-140,
20231026,11030,11230,11230,10850,3284,36125320,00,0.00,N,5,-200,
20231025,11230,10830,11420,10830,10663,120261820,00,0.00,N,2,230,
20231024,11000,10470,11000,10420,8109,86393200,00,0.00,N,2,340,
20231023,10660,10450,10710,10450,6193,65457400,00,0.00,N,2,10,
20231020,10650,10570,10980,10400,9055,95748550,00,0.00,N,5,-150,
20231019,10800,11160,11260,10770,10396,114444550,00,0.00,N,5,-500,
20231018,11300,11560,11560,11300,6706,76086320,00,0.00,N,5,-300,
20231017,11600,11390,11600,11370,3952,45062570,00,0.00,N,2,210,
20231016,11390,11350,11490,11300,5496,62471680,00,0.00,N,5,-60,
20231013,11450,11510,11630,11380,2374,27167540,00,0.00,N,5,-190,
20231012,11640,11580,11900,11420,4738,54674810,00,0.00,N,2,100,
20231011,11540,11350,11600,11350,6172,70665460,00,0.00,N,2,90,
20231010,11450,11700,11780,11150,12289,142267610,00,0.00,N,5,-250,
20231006,11700,11350,11800,11350,2846,33254020,00,0.00,N,2,190,
20231005,11510,11710,12180,11510,8501,99593620,00,0.00,N,5,-190,
20231004,11700,11890,11940,11700,6913,81351040,00,0.00,N,5,-200,
20230927,11900,11670,11970,11670,2985,35466550,00,0.00,N,2,180,
20230926,11720,11650,11990,11650,6751,79780390,00,0.00,N,5,-110,
20230925,11830,11860,11960,11830,2870,34059680,00,0.00,N,5,-30,
20230922,11860,11700,11880,11640,3734,43850060,00,0.00,N,2,110,
20230921,11750,11910,11990,11620,6405,75652740,00,0.00,N,5,-160,
20230920,11910,11910,12040,11900,4046,48232730,00,0.00,N,5,-10,
20230919,11920,11970,12010,11870,4187,49918070,00,0.00,N,5,-110,
20230918,12030,11980,12190,11940,4389,52686600,00,0.00,N,5,-20,
20230915,12050,12120,12220,11950,9164,110352450,00,0.00,N,3,0,
20230914,12050,12170,12250,12050,7297,88504880,00,0.00,N,5,-180,
20230913,12230,12480,12800,11970,9726,119981970,00,0.00,N,5,-320,
20230912,12550,12430,12570,12260,8488,105946890,00,0.00,N,2,130,
20230911,12420,12430,12510,12420,4960,61796200,00,0.00,N,5,-10,
20230908,12430,12330,12630,12250,2589,32205800,00,0.00,N,2,40,
20230907,12390,12240,12470,12190,17922,220531140,00,0.00,N,2,150,
20230906,12240,12130,12770,12090,19980,246377280,00,0.00,N,2,40,
20230905,12200,12260,12310,12200,3824,46810380,00,0.00,N,3,0,
20230904,12200,12350,12400,12170,6642,81147420,00,0.00,N,5,-150,
20230901,12350,12260,13110,12130,42155,529751810,00,0.00,N,5,-60,
20230831,12410,12300,12590,12300,9608,119439050,00,0.00,N,2,80,
20230830,12330,12070,12500,12040,7441,90683360,00,0.00,N,2,260,
20230829,12070,11930,12160,11930,7339,88420090,00,0.00,N,2,140,
20230828,11930,11990,12100,11840,5533,66044900,00,0.00,N,2,150,
20230825,11780,11750,11880,11740,4102,48329290,00,0.00,N,5,-20,
20230824,11800,11860,12000,11780,3869,45914650,00,0.00,N,5,-60,
20230823,11860,11900,12020,11850,3226,38447310,00,0.00,N,5,-40,
20230822,11900,11950,12130,11850,8360,99598990,00,0.00,N,5,-50,
20230821,11950,12340,12450,11950,10952,133582550,00,0.00,N,5,-390,
20230818,12340,12120,12360,12050,8426,102658420,00,0.00,N,3,0,
20230817,12340,12300,12650,12140,9934,122351740,00,0.00,N,5,-330,
20230816,12670,12810,12900,12400,13837,174767270,00,0.00,N,5,-150,
20230814,12820,13150,13500,12820,22969,298968840,00,0.00,N,5,-330,
20230811,13150,13580,13580,13010,28009,369184230,00,0.00,N,5,-320,
20230810,13470,12610,13700,12610,85731,1142677300,00,0.00,N,2,970,
20230809,12500,12670,12750,12460,17690,223107120,00,0.00,N,5,-390,
20230808,12890,12520,13250,12230,71325,908886240,00,0.00,N,2,660,
20230807,12230,12180,12390,12170,8149,100134500,00,0.00,N,5,-80,
20230804,12310,11980,12310,11800,6172,74947640,00,0.00,N,2,450,
20230803,11860,11800,12380,11800,10315,123017620,00,0.00,N,5,-150,
20230802,12010,12270,12320,11860,10042,121638540,00,0.00,N,5,-250,
20230801,12260,12250,12350,12200,4824,59119930,00,0.00,N,2,10,
20230731,12250,11860,12300,11860,12649,153385090,00,0.00,N,2,280,
20230728,11970,11270,12200,10800,17449,202172090,00,0.00,N,2,540,
20230727,11430,11000,11660,11000,9886,112143860,00,0.00,N,2,160,
20230726,11270,11520,11700,11100,28255,317686880,00,0.00,N,5,-430,
20230725,11700,12010,12020,11650,15245,179342930,00,0.00,N,5,-380,
20230724,12080,12290,12440,12040,11551,140406250,00,0.00,N,5,-230,
20230721,12310,12350,12970,12310,22201,280226500,00,0.00,N,5,-220,
20230720,12530,12250,12650,12250,10196,126198790,00,0.00,N,2,220,
20230719,12310,12250,12440,12200,9996,123032040,00,0.00,N,5,-60,
20230718,12370,12630,12830,12300,28607,357214910,00,0.00,N,5,-470,
20230717,12840,12960,13170,12840,11001,142176330,00,0.00,N,5,-130,
20230714,12970,13000,13090,12970,9482,123335500,00,0.00,N,5,-30,
20230713,13000,13150,13190,12990,5841,76184340,00,0.00,N,5,-100,
20230712,13100,13190,13190,13080,4210,55241990,00,0.00,N,2,60,
20230711,13040,13070,13150,13000,5997,78314880,00,0.00,N,5,-30,
20230710,13070,12990,13400,12980,10309,135776440,00,0.00,N,5,-80,
20230707,13150,12800,13190,12800,15576,202178750,00,0.00,N,2,50,
20230706,13100,13080,13130,12920,14056,183039570,00,0.00,N,2,20,
20230705,13080,13070,13180,13000,9417,122972590,00,0.00,N,2,10,
20230704,13070,13140,13200,13060,2899,37961100,00,0.00,N,5,-70,
20230703,13140,13150,13560,13060,11300,148826810,00,0.00,N,2,20,
20230630,13120,12990,13200,12990,6285,82021580,00,0.00,N,2,20,
20230629,13100,13490,13490,13100,11674,154170680,00,0.00,N,5,-240,
20230628,13340,13270,13500,13270,7451,99664170,00,0.00,N,2,20,
20230627,13320,13290,13410,13290,5700,76005980,00,0.00,N,5,-90,
20230626,13410,13200,13690,12800,6518,87499500,00,0.00,N,2,10,
20230623,13400,13540,13550,13390,9626,129646750,00,0.00,N,5,-120,
20230622,13520,13430,13550,13410,5314,71604480,00,0.00,N,2,90,
20230621,13430,13600,13790,13350,19114,258163160,00,0.00,N,5,-280,
20230620,13710,13730,13900,13690,9729,133762320,00,0.00,N,5,-30,
20230619,13740,13970,13970,13700,8327,114730540,00,0.00,N,5,-90,
20230616,13830,13430,13830,13430,19570,269027620,00,0.00,N,2,450,
20230615,13380,13700,13930,13380,16477,224267790,00,0.00,N,5,-340,
20230614,13720,13670,14080,13600,37195,514270310,00,0.00,N,2,20,
20230613,13700,13620,13700,13460,17095,231728260,00,0.00,N,2,300,
20230612,13400,13370,13490,13350,6168,82688230,00,0.00,N,2,40,
20230609,13360,13280,13590,13260,9984,133640610,00,0.00,N,3,0,
20230608,13360,13470,13470,13300,6901,91991850,00,0.00,N,5,-90,
20230607,13450,14130,14150,13320,35480,482771540,00,0.00,N,2,250,
20230605,13200,13130,13360,13120,5514,72689630,00,0.00,N,2,30,
20230602,13170,13170,13250,13150,4588,60461360,00,0.00,N,3,0,
20230601,13170,13330,13440,13130,11158,147530900,00,0.00,N,5,-180,
20230531,13350,13020,13430,13020,14557,192816810,00,0.00,N,2,170,
20230530,13180,13200,14000,13020,51057,684638280,00,0.00,N,5,-40,
20230526,13220,13400,13680,13200,9143,122321050,00,0.00,N,5,-80,
20230525,13300,13600,13620,13300,19591,262296510,00,0.00,N,5,-210,
20230524,13510,13630,13790,13500,16130,219069550,00,0.00,N,5,-170,
20230523,13680,13720,13860,13660,16384,224733420,00,0.00,N,5,-180,
20230522,13860,13960,13960,13720,9374,129692890,00,0.00,N,2,110,
20230519,13750,13860,13900,13650,14168,195410100,00,0.00,N,3,0,
20230518,13750,13790,13870,13660,20307,279357140,00,0.00,N,5,-40,
20230517,13790,13800,14000,13670,8659,119393000,00,0.00,N,5,-10,
20230516,13800,14020,14040,13770,19631,272793700,00,0.00,N,5,-220,
20230515,14020,14080,14080,13930,11245,157137480,00,0.00,N,5,-60,
20230512,14080,14150,14360,14030,9630,136264580,00,0.00,N,5,-190,
20230511,14270,14210,14410,14190,11348,162000300,00,0.00,N,5,-10,
20230510,14280,14340,14490,14270,5805,83436990,00,0.00,N,5,-100,
20230509,14380,14370,14620,14190,9183,131979660,00,0.00,N,5,-220,
20230508,14600,14110,14700,14110,11320,163871450,00,0.00,N,2,410,
20230504,14190,14330,14330,14120,9319,132133890,00,0.00,N,5,-130,
20230503,14320,14100,14560,14090,6714,96302890,00,0.00,N,2,130,
20230502,14190,14000,14300,13980,11080,156785320,00,0.00,N,2,220,
20230428,13970,14000,14270,13900,12095,169561560,00,0.00,N,5,-160,
20230427,14130,14110,14270,13990,13730,193269990,00,0.00,N,5,-150,
20230426,14280,14070,14460,14010,20115,286863460,00,0.00,N,2,210,
20230425,14070,14150,14380,14040,20919,295510350,00,0.00,N,5,-220,
20230424,14290,14430,14450,14250,10765,154207860,00,0.00,N,5,-150,
20230421,14440,14840,14970,14440,24177,351382750,00,0.00,N,5,-470,
20230420,14910,14710,15150,14690,22321,331910940,00,0.00,N,2,60,
20230419,14850,14550,14950,14550,12454,184878100,00,0.00,N,2,200,
20230418,14650,14620,14800,14530,13042,190652850,00,0.00,N,5,-140,
20230417,14790,14850,14930,14590,14276,211317530,00,0.00,N,5,-60,
20230414,14850,14640,14970,14540,30398,448674050,00,0.00,N,2,310,
20230413,14540,14330,14680,14190,15353,221465670,00,0.00,N,2,150,
20230412,14390,14490,14500,14050,12713,182554380,00,0.00,N,5,-100,
20230411,14490,14500,14580,14140,17766,254538380,00,0.00,N,2,200,
20230410,14290,14610,14830,14210,22557,322907100,00,0.00,N,5,-400,
20230407,14690,14550,14830,14510,13382,195423670,00,0.00,N,2,180,
20230406,14510,15010,15010,14470,27054,394311300,00,0.00,N,5,-420,
20230405,14930,15090,15110,14820,13244,197970720,00,0.00,N,5,-150,
20230404,15080,14850,15170,14820,17019,255523520,00,0.00,N,2,230,
20230403,14850,15010,15100,14850,16748,250339890,00,0.00,N,5,-110,
20230331,14960,15020,15500,14910,19190,288511770,00,0.00,N,5,-210,
20230330,15170,15170,15250,15040,17541,264881410,00,0.00,N,5,-20,
20230329,15190,14870,15320,14740,31956,484427230,00,0.00,N,2,380,
20230328,14810,14580,14990,14570,6168,91346250,00,0.00,N,2,90,
20230327,14720,14960,14960,14470,21572,315029900,00,0.00,N,5,-240,
20230324,14960,14820,15090,14800,15008,224705070,00,0.00,N,2,180,
20230323,14780,14650,15040,14650,14268,212996220,00,0.00,N,5,-160,
20230322,14940,15110,15180,14850,9730,145481920,00,0.00,N,3,0,
20230321,14940,15030,15130,14860,15289,229316230,00,0.00,N,2,90,
20230320,14850,15290,15290,14820,12031,180093410,00,0.00,N,5,-190,
20230317,15040,14350,15210,14350,40625,607364260,00,0.00,N,2,760,
20230316,14280,14210,14520,14010,27253,388214260,00,0.00,N,5,-220,
20230315,14500,14220,14760,14220,22872,330658230,00,0.00,N,2,290,
20230314,14210,14400,14820,14200,30734,441660300,00,0.00,N,5,-400,
20230313,14610,14750,15050,14500,30940,457777710,00,0.00,N,5,-410,
20230310,15020,15260,15420,14860,27348,411301740,00,0.00,N,5,-380,
20230309,15400,15420,15550,15390,23792,367501450,00,0.00,N,5,-150,
20230308,15550,15650,15700,15450,23929,371898940,00,0.00,N,5,-110,
20230307,15660,15650,15830,15600,28820,452152500,00,0.00,N,5,-80,
20230306,15740,15870,16080,15530,30664,481635340,00,0.00,N,5,-120,
20230303,15860,16160,16190,15850,42064,672639180,00,0.00,N,5,-300,
20230302,16160,17510,17510,16110,207326,3459734610,00,0.00,N,2,140,
20230228,16020,16100,16170,15850,25222,404918230,00,0.00,N,2,90,
20230227,15930,16020,16020,15810,18403,292576200,00,0.00,N,5,-210,
20230224,16140,16000,16170,15900,30993,496516110,00,0.00,N,2,50,
20230223,16090,15810,16150,15810,32397,519181570,00,0.00,N,2,290,
20230222,15800,16130,16130,15800,49301,785719290,00,0.00,N,5,-330,
20230221,16130,16440,16440,16020,67040,1082557270,00,0.00,N,5,-310,
20230220,16440,17200,17200,16340,249829,4136313140,00,0.00,N,5,-1440,
20230217,17880,17780,18340,17610,198520,3569835440,00,0.00,N,3,0,
20230216,17880,17120,18500,17110,482432,8607214960,00,0.00,N,2,840,
20230215,17040,17490,17590,16810,75853,1297718140,00,0.00,N,5,-520,
20230214,17560,17300,17770,17090,120558,2108574160,00,0.00,N,2,460,
20230213,17100,16600,18250,16270,310711,5371580190,00,0.00,N,2,620,
20230210,16480,17170,17170,16430,109622,1826993900,00,0.00,N,5,-840,
20230209,17320,17270,17500,17110,37975,659770550,00,0.00,N,5,-60,
20230208,17380,17310,17450,17190,36271,630033170,00,0.00,N,2,70,
20230207,17310,17500,17500,17110,41442,715715440,00,0.00,N,5,-240,
20230206,17550,17110,17550,16980,66417,1152480890,00,0.00,N,2,460,
20230203,17090,17180,17200,16870,29430,500108220,00,0.00,N,5,-90,
20230202,17180,16900,17250,16800,64697,1108293870,00,0.00,N,2,490,
20230201,16690,16850,16900,16630,56262,941738490,00,0.00,N,5,-130,
20230131,16820,16620,16970,16620,29836,501913090,00,0.00,N,3,0,
20230130,16820,17120,17120,16610,58610,985741780,00,0.00,N,5,-210,
20230127,17030,17000,17050,16610,155629,2625368460,00,0.00,N,5,-570,
20230126,17600,18450,18530,17470,176823,3149685230,00,0.00,N,5,-850,
20230125,18450,18000,18520,17600,244195,4428557210,00,0.00,N,2,600,
20230120,17850,17550,18150,17200,141256,2509809950,00,0.00,N,2,400,
20230119,17450,17450,17800,17250,108980,1906006150,00,0.00,N,5,-150,
20230118,17600,17050,17900,16950,239681,4197125300,00,0.00,N,2,800,
20230117,16800,17100,17750,16700,221450,3796181850,00,0.00,N,3,0,
20230116,16800,16750,16800,16350,41565,693523700,00,0.00,N,2,350,
20230113,16450,16000,16700,15950,53690,880735250,00,0.00,N,2,500,
20230112,15950,16550,16550,15900,49972,800650850,00,0.00,N,5,-350,
20230111,16300,16700,16750,16300,31530,520340550,00,0.00,N,5,-400,
20230110,16700,16800,16900,16300,68196,1132910550,00,0.00,N,2,100,
20230109,16600,16200,16600,16150,51529,846011550,00,0.00,N,2,450,
20230106,16150,15650,16300,15650,53846,865580050,00,0.00,N,2,200,
20230105,15950,15700,16250,15450,84639,1339699700,00,0.00,N,2,250,
20230104,15700,15050,15750,15050,69941,1088621000,00,0.00,N,2,550,
20230103,15150,14750,15350,14600,101991,1535431100,00,0.00,N,2,200,
20230102,14950,15500,15750,14500,190803,2844010600,00,0.00,N,5,-950,
20221229,15900,17100,17150,15900,206897,3446132000,00,0.00,N,5,-1650,
20221228,17550,17300,17800,16550,304837,5261050350,02,0.00,N,2,200,
20221227,17350,19900,20600,17250,1560039,29726429300,00,0.00,N,2,150,
20221226,17200,17250,17700,17050,137882,2401239350,00,0.00,N,3,0,
20221223,17200,16600,18250,16450,533947,9345948000,00,0.00,N,2,350,
20221222,16850,16150,17150,16150,177997,2973429650,00,0.00,N,2,750,
20221221,16100,16250,16300,15800,61639,987718000,00,0.00,N,3,0,
20221220,16100,16700,16700,15750,95473,1535895000,00,0.00,N,5,-550,
20221219,16650,16450,17000,16400,47523,790987150,00,0.00,N,5,-100,
20221216,16750,16350,17100,16150,78421,1311920350,00,0.00,N,2,100,
20221215,16650,17050,17700,16650,166279,2856087550,00,0.00,N,5,-550,
20221214,17200,16900,17400,16450,176964,3005280100,00,0.00,N,5,-250,
20221213,17450,16750,18350,16700,1368283,24099282950,00,0.00,N,2,1100,
20221212,16350,15800,17350,15550,792236,13185057400,00,0.00,N,2,500,
20221209,15850,15550,17850,15150,1160849,19335656850,00,0.00,N,2,400,
20221208,15450,16150,16300,15000,182375,2802171650,00,0.00,N,5,-650,
20221207,16100,16350,17800,15850,496199,8228356900,00,0.00,N,5,-550,
20221206,16650,16550,16950,16250,108749,1807681350,00,0.00,N,5,-50,
20221205,16700,16950,16950,16650,100994,1701309950,00,0.00,N,2,50,
20221202,16650,16500,16850,16450,139540,2322970500,00,0.00,N,2,150,
20221201,16500,16200,19050,16100,2787197,49237917550,00,0.00,N,2,200,
20221130,16300,16650,18650,15750,2809095,48413221100,00,0.00,N,2,800,
20221129,15500,13050,15500,12850,1084237,16096252000,00,0.00,N,1,3550,
20221128,11950,12150,12150,11750,2793,33123550,00,0.00,N,5,-100,
20221125,12050,12200,12200,12000,3949,47546550,00,0.00,N,5,-100,
20221124,12150,12200,12250,12100,5528,67194050,00,0.00,N,3,0,
20221123,12150,12300,12300,11900,8941,107249550,00,0.00,N,2,100,
20221122,12050,12050,12250,11850,10155,121381750,00,0.00,N,5,-200,
20221121,12250,12300,12500,12100,5678,69623100,00,0.00,N,5,-150,
20221118,12400,12350,12600,12300,26518,330436050,00,0.00,N,2,50,
20221117,12350,12100,12350,12050,20878,255056050,00,0.00,N,2,300,
20221116,12050,12150,12250,11800,23132,276514400,00,0.00,N,5,-250,
20221115,12300,12100,12800,11750,17818,218792250,00,0.00,N,2,50,
20221114,12250,12050,12400,11950,20990,256208750,00,0.00,N,2,350,
20221111,11900,11900,12600,11600,60378,729050350,00,0.00,N,2,300,
20221110,11600,11500,11600,11300,5999,68623800,00,0.00,N,2,100,
20221109,11500,11500,11700,11350,7848,90385750,00,0.00,N,3,0,
20221108,11500,10900,11500,10900,13492,151884200,00,0.00,N,2,550,
20221107,10950,10800,11200,10800,8773,96800850,00,0.00,N,2,50,
20221104,10900,10750,11100,10650,10873,118106450,00,0.00,N,2,100,
20221103,10800,10900,10900,10600,4316,46454100,00,0.00,N,5,-150,
20221102,10950,10750,11000,10600,6615,71920350,00,0.00,N,2,200,
20221101,10750,10650,10750,10450,6311,66964150,00,0.00,N,2,100,
20221031,10650,10900,10950,10550,12965,138354350,00,0.00,N,5,-250,
20221028,10900,10700,10950,10650,5095,54760750,00,0.00,N,5,-50,
20221027,10950,10900,11000,10700,4539,49362350,00,0.00,N,2,200,
20221026,10750,10950,11300,10600,7949,85978250,00,0.00,N,5,-250,
20221025,11000,10900,11100,10700,2378,25804200,00,0.00,N,2,100,
20221024,10900,11200,11200,10750,7879,85857750,00,0.00,N,2,100,
20221021,10800,11250,11650,10800,7633,84349000,00,0.00,N,5,-450,
20221020,11250,11450,11600,11150,3653,40995350,00,0.00,N,5,-250,
20221019,11500,11600,11750,11350,5812,67196550,00,0.00,N,3,0,
20221018,11500,11200,11550,11150,7197,81945750,00,0.00,N,2,300,
20221017,11200,11050,11200,10800,14887,165378800,00,0.00,N,2,150,
20221014,11050,10750,11200,10650,10043,109432150,00,0.00,N,2,400,
20221013,10650,10850,11000,10200,12516,131427250,00,0.00,N,5,-250,
20221012,10900,10750,11050,10600,15952,173087300,00,0.00,N,3,0,
20221011,10900,11600,11600,10750,18683,206816050,00,0.00,N,5,-800,
20221007,11700,11600,11800,11500,6383,74595700,00,0.00,N,2,100,
20221006,11600,11600,11800,11550,9275,108383950,00,0.00,N,2,50,
20221005,11550,11900,12050,11450,17900,209010750,00,0.00,N,5,-300,
20221004,11850,11800,12000,11750,13860,164184350,00,0.00,N,2,150,
20220930,11700,11150,12100,11150,49030,569564000,00,0.00,N,2,300,
20220929,11400,11600,12450,11400,48515,569161750,00,0.00,N,5,-150,
20220928,11550,11750,12200,11250,57530,671888950,00,0.00,N,5,-550,
20220927,12100,12200,14500,11650,451361,5854343050,00,0.00,N,5,-300,
20220926,12400,13150,13200,11850,23899,301237250,00,0.00,N,5,-1000,
20220923,13400,13400,13600,13100,11730,155509950,00,0.00,N,5,-100,
20220922,13500,13500,13550,13300,9478,126952600,00,0.00,N,3,0,
20220921,13500,13300,13550,13300,3730,50090850,00,0.00,N,3,0,
20220920,13500,13400,13600,13300,4782,64272500,00,0.00,N,2,150,
20220919,13350,13650,14200,13250,20283,274757300,00,0.00,N,5,-200,
20220916,13550,13500,13600,13400,7724,104356400,00,0.00,N,5,-100,
20220915,13650,13700,13750,13550,6097,83185700,00,0.00,N,5,-50,
20220914,13700,13450,13750,13450,11697,158680750,00,0.00,N,5,-250,
20220913,13950,13800,14000,13650,9663,133910650,00,0.00,N,2,250,
20220908,13700,13800,13800,13500,4036,54913750,00,0.00,N,2,100,
20220907,13600,13800,13800,13450,10028,135707400,00,0.00,N,5,-200,
20220906,13800,13800,13800,13600,9160,125495200,00,0.00,N,3,0,
20220905,13800,13950,14050,13550,10051,137939500,00,0.00,N,5,-150,
20220902,13950,14250,14400,13600,17832,249433300,00,0.00,N,5,-250,
20220901,14200,14150,14900,13900,113372,1640591250,00,0.00,N,2,50,
20220831,14150,13900,14200,13800,9854,138682400,00,0.00,N,2,250,
20220830,13900,13600,13900,13550,8225,112910800,00,0.00,N,2,200,
20220829,13700,13500,13700,13350,10421,140295900,00,0.00,N,5,-150,
20220826,13850,14150,14200,13650,11317,156614200,00,0.00,N,5,-300,
20220825,14150,14000,14250,13950,6551,92229200,00,0.00,N,2,200,
20220824,13950,13650,13950,13550,7601,104344350,00,0.00,N,2,200,
20220823,13750,13650,13900,13450,12135,165420050,00,0.00,N,5,-150,
20220822,13900,14200,14200,13800,6834,95507100,00,0.00,N,5,-350,
20220819,14250,14200,14250,14100,5622,79626900,00,0.00,N,2,50,
20220818,14200,14300,14300,14050,6322,89563400,00,0.00,N,5,-100,
20220817,14300,14450,14450,14100,10072,143828950,00,0.00,N,5,-100,
20220816,14400,14400,14550,14250,18078,260045350,00,0.00,N,2,100,
20220812,14300,14050,14400,14000,12561,179084100,00,0.00,N,2,150,
20220811,14150,14100,14200,14000,10696,150636000,00,0.00,N,2,150,
20220810,14000,14000,14150,13800,8922,124493600,00,0.00,N,5,-150,
20220809,14150,14350,14350,14100,12433,176476350,00,0.00,N,5,-200,
20220808,14350,14550,14550,14250,6470,92842150,00,0.00,N,5,-200,
20220805,14550,14450,14550,14300,13271,191661600,00,0.00,N,2,150,
20220804,14400,14300,14550,14150,30658,440057400,00,0.00,N,2,300,
20220803,14100,14000,14100,13900,6442,90259550,00,0.00,N,2,100,
20220802,14000,14150,14200,13500,9901,138022600,00,0.00,N,5,-200,
20220801,14200,14250,14300,14100,5994,84957950,00,0.00,N,3,0,
20220729,14200,14350,14400,14150,7966,113711750,00,0.00,N,5,-50,
20220728,14250,14300,14350,14150,6460,92140850,00,0.00,N,3,0,
20220727,14250,14050,14250,13900,9252,131005050,00,0.00,N,2,200,
20220726,14050,13850,14050,13850,17022,236760950,00,0.00,N,5,-50,
20220725,14100,14100,14200,13900,4782,67151150,00,0.00,N,3,0,
20220722,14100,14100,14150,13850,6884,96213150,00,0.00,N,3,0,
20220721,14100,14150,14250,14000,4800,67629950,00,0.00,N,5,-50,
20220720,14150,14450,14550,14100,11649,166560950,00,0.00,N,5,-200,
20220719,14350,14200,14950,13800,11039,157819150,00,0.00,N,2,150,
20220718,14200,13750,14250,13700,13441,188217200,00,0.00,N,2,450,
20220715,13750,13750,13800,13200,16946,228800150,00,0.00,N,5,-50,
20220714,13800,13800,13900,13550,7414,101645100,00,0.00,N,3,0,
20220713,13800,13650,14000,13400,29616,404074750,00,0.00,N,2,250,
20220712,13550,13800,14000,13100,12952,173153650,00,0.00,N,5,-450,
20220711,14000,14250,14250,13800,8883,123703850,00,0.00,N,5,-300,
20220708,14300,14250,14350,14050,7002,99470950,00,0.00,N,2,50,
20220707,14250,13800,14250,13650,8439,117470050,00,0.00,N,2,550,
20220706,13700,13900,14050,13500,10746,148184750,00,0.00,N,5,-50,
20220705,13750,13300,13800,13300,10958,148828700,00,0.00,N,2,350,
20220704,13400,13750,14000,13200,12701,172035450,00,0.00,N,5,-450,
20220701,13850,14350,14400,13750,14005,196611250,00,0.00,N,5,-500,
20220630,14350,14400,14500,14100,9768,139171000,00,0.00,N,5,-100,
20220629,14450,14400,14650,14200,7976,114555950,00,0.00,N,5,-150,
20220628,14600,14450,14650,14300,5415,78126750,00,0.00,N,3,0,
20220627,14600,14250,14700,14250,17486,254062200,00,0.00,N,2,450,
20220624,14150,13200,14400,13200,27260,377357550,00,0.00,N,2,600,
20220623,13550,14150,14350,13050,39707,537019750,00,0.00,N,5,-700,
20220622,14250,15000,15150,14250,14830,215938100,00,0.00,N,5,-800,
20220621,15050,14600,15050,14500,15428,228844200,00,0.00,N,2,250,
20220620,14800,15300,15400,14450,19301,288232850,00,0.00,N,5,-500,
20220617,15300,15050,15300,14850,15462,233553700,00,0.00,N,5,-50,
20220616,15350,15300,16050,15200,12842,199556950,00,0.00,N,2,50,
20220615,15300,15600,16300,15250,14765,229719700,00,0.00,N,5,-600,
20220614,15900,15850,16150,15600,22833,362673100,00,0.00,N,5,-250,
20220613,16150,16900,16900,16000,23802,386379400,00,0.00,N,5,-950,
20220610,17100,17150,17450,17000,5937,101576600,00,0.00,N,5,-200,
20220609,17300,17500,17600,17250,8565,148481850,00,0.00,N,5,-250,
20220608,17550,17750,17950,17550,8533,151052650,00,0.00,N,5,-200,
20220607,17750,18000,18000,17450,13972,247500300,00,0.00,N,5,-150,
20220603,17900,17450,17900,17350,18620,329123650,00,0.00,N,2,550,
20220602,17350,17450,17550,17300,4610,79996550,00,0.00,N,5,-100,
20220531,17450,17350,17600,17350,8774,153180800,00,0.00,N,2,100,
20220530,17350,17500,17550,17300,9197,160161300,00,0.00,N,2,50,
20220527,17300,16950,17500,16950,13482,233091950,00,0.00,N,2,350,
20220526,16950,17000,17350,16800,5657,96370150,00,0.00,N,5,-50,
20220525,17000,17050,17350,16850,5312,90444100,00,0.00,N,5,-50,
20220524,17050,17250,17550,17050,11374,195203250,00,0.00,N,5,-250,
20220523,17300,17550,17550,17250,8991,155917550,00,0.00,N,5,-200,
20220520,17500,17100,17550,17100,16793,293022750,00,0.00,N,2,500,
20220519,17000,16750,17050,16750,8202,138742750,00,0.00,N,5,-200,
20220518,17200,17350,17400,17100,12962,222894750,00,0.00,N,2,50,
20220517,17150,17200,17550,17000,13318,230140650,00,0.00,N,5,-50,
20220516,17200,17050,17400,17050,4352,75026400,00,0.00,N,2,300,