KissMeData/289220/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,6400,6480,6640,6380,65763,426597690,00,0.00,N,5,-210,
20250227,6610,6700,6700,6490,40258,264627800,00,0.00,N,5,-60,
20250226,6670,6490,6750,6470,46194,305886240,00,0.00,N,2,110,
20250225,6560,6600,6690,6450,48114,316970810,00,0.00,N,5,-90,
20250224,6650,6680,6750,6590,32457,215554500,00,0.00,N,5,-170,
20250221,6820,6830,6920,6650,62270,419969890,00,0.00,N,5,-10,
20250220,6830,6710,7100,6620,209067,1433717450,00,0.00,N,2,120,
20250219,6710,6410,6750,6350,154825,1020937640,00,0.00,N,2,230,
20250218,6480,6210,6600,6210,144194,927630750,00,0.00,N,2,250,
20250217,6230,6200,6320,6120,53600,333952330,00,0.00,N,5,-10,
20250214,6240,6270,6580,6160,134904,858734020,00,0.00,N,5,-20,
20250213,6260,6280,6320,6170,39534,245775990,00,0.00,N,5,-10,
20250212,6270,6370,6370,6130,59392,369906060,00,0.00,N,5,-20,
20250211,6290,6350,6370,6200,45893,287392250,00,0.00,N,3,0,
20250210,6290,6170,6340,6080,65277,406413260,00,0.00,N,2,120,
20250207,6170,6120,6330,6100,45588,281817310,00,0.00,N,5,-40,
20250206,6210,6250,6300,6080,61720,380398100,00,0.00,N,5,-90,
20250205,6300,5900,6320,5900,176877,1095784140,00,0.00,N,2,400,
20250204,5900,5790,5990,5680,46227,273093070,00,0.00,N,2,130,
20250203,5770,5720,5930,5650,85887,492172080,00,0.00,N,5,-180,
20250131,5950,5750,6010,5730,62893,371126740,00,0.00,N,2,180,
20250124,5770,5800,5930,5770,90110,527696310,00,0.00,N,3,0,
20250123,5770,6140,6400,5710,310204,1815684920,00,0.00,N,5,-510,
20250122,6280,6230,6350,6130,56406,352839180,00,0.00,N,2,80,
20250121,6200,6560,6560,6190,116167,733963940,00,0.00,N,5,-420,
20250120,6620,6310,6650,6160,68974,446652730,00,0.00,N,2,310,
20250117,6310,6450,6480,6310,32221,204541450,00,0.00,N,5,-140,
20250116,6450,6250,6460,6250,42138,268747480,00,0.00,N,2,260,
20250115,6190,6510,6760,6170,78815,498258020,00,0.00,N,5,-270,
20250114,6460,6410,6530,6320,26248,168914300,00,0.00,N,2,10,
20250113,6450,6460,6540,6340,51973,333619730,00,0.00,N,5,-20,
20250110,6470,6680,6680,6460,41715,271360090,00,0.00,N,5,-140,
20250109,6610,6670,6730,6480,57395,377262580,00,0.00,N,5,-120,
20250108,6730,6750,6880,6640,75227,505176890,00,0.00,N,5,-190,
20250107,6920,6870,7150,6750,146469,1020967870,00,0.00,N,2,40,
20250106,6880,6730,7130,6710,223832,1543034540,00,0.00,N,2,280,
20250103,6600,5950,6850,5950,317748,2085168810,00,0.00,N,2,520,
20250102,6080,5670,6190,5670,54157,321002290,00,0.00,N,2,360,
20241230,5720,5550,5780,5550,26063,148850280,00,0.00,N,2,80,
20241227,5640,5810,5910,5570,46763,267523380,00,0.00,N,5,-240,
20241226,5880,6040,6200,5880,45103,270727820,00,0.00,N,5,-110,
20241224,5990,6220,6270,5990,54517,330599890,00,0.00,N,5,-230,
20241223,6220,6080,6320,6030,60643,374465030,00,0.00,N,2,290,
20241220,5930,6210,6350,5930,65345,396016110,00,0.00,N,5,-290,
20241219,6220,6500,6530,6220,71354,451385510,00,0.00,N,5,-370,
20241218,6590,6540,6620,6450,91092,595222460,00,0.00,N,3,0,
20241217,6590,6480,6600,6400,141128,918146140,00,0.00,N,2,110,
20241216,6480,6390,6800,6320,256167,1678890020,00,0.00,N,2,230,
20241213,6250,7090,7300,6180,912748,6060418840,00,0.00,N,2,280,
20241212,5970,5920,6060,5750,58894,348571090,00,0.00,N,2,80,
20241211,5890,5560,5900,5560,57582,335626180,00,0.00,N,2,270,
20241210,5620,5020,5680,5020,85883,470167710,00,0.00,N,2,600,
20241209,5020,5560,5690,5010,169794,897553680,00,0.00,N,5,-730,
20241206,5750,5950,6080,5520,106188,608229360,00,0.00,N,5,-200,
20241205,5950,6400,6400,5950,50297,305094100,00,0.00,N,5,-290,
20241204,6240,6080,6390,6080,57729,358446230,00,0.00,N,5,-160,
20241203,6400,6290,6680,6290,74830,482852000,00,0.00,N,2,120,
20241202,6280,6300,6460,6230,69244,438550110,00,0.00,N,5,-20,
20241129,6300,6250,6680,6020,162746,1032918700,00,0.00,N,2,30,
20241128,6270,6500,6910,6230,293355,1904456870,00,0.00,N,5,-50,
20241127,6320,6180,6370,6110,66157,413952960,00,0.00,N,2,50,
20241126,6270,5960,6300,5960,61196,377125840,00,0.00,N,2,180,
20241125,6090,5790,6190,5780,126270,762638220,00,0.00,N,2,420,
20241122,5670,5730,5890,5670,33897,196403680,00,0.00,N,5,-90,
20241121,5760,5820,5890,5740,37660,218286010,00,0.00,N,5,-120,
20241120,5880,5860,5940,5750,24043,140565910,00,0.00,N,2,60,
20241119,5820,5820,6000,5800,57997,340856250,00,0.00,N,3,0,
20241118,5820,5620,5980,5620,47231,274650620,00,0.00,N,2,200,
20241115,5620,5530,5800,5350,81392,451141240,00,0.00,N,2,10,
20241114,5610,5730,5910,5560,108636,618946110,00,0.00,N,5,-210,
20241113,5820,5920,6150,5800,103084,608827450,00,0.00,N,5,-190,
20241112,6010,6360,6380,6000,85952,524386420,00,0.00,N,5,-370,
20241111,6380,6630,6860,6380,65720,426377400,00,0.00,N,5,-310,
20241108,6690,6670,6980,6660,44527,300715160,00,0.00,N,5,-10,
20241107,6700,6710,6850,6530,77989,521222220,00,0.00,N,5,-50,
20241106,6750,6910,6990,6700,85523,584702110,00,0.00,N,5,-100,
20241105,6850,6620,7040,6610,195113,1348842690,00,0.00,N,2,140,
20241104,6710,6310,6800,6310,112166,746141310,00,0.00,N,2,400,
20241101,6310,6440,6630,6230,71274,456990150,00,0.00,N,5,-260,
20241031,6570,6620,6720,6380,83737,544677260,00,0.00,N,5,-180,
20241030,6750,6750,6880,6650,78294,528289230,00,0.00,N,2,10,
20241029,6740,6610,6750,6460,93355,615997160,00,0.00,N,2,80,
20241028,6660,6530,6720,6510,64324,426391620,00,0.00,N,2,70,
20241025,6590,6690,6880,6510,81177,534787170,00,0.00,N,5,-90,
20241024,6680,6710,6830,6620,82041,547627140,00,0.00,N,5,-160,
20241023,6840,6760,7010,6680,112371,770003160,00,0.00,N,3,0,
20241022,6840,7410,7480,6840,279144,1960611300,00,0.00,N,5,-710,
20241021,7550,7610,7690,7400,208016,1567961140,00,0.00,N,5,-180,
20241018,7730,8060,8850,7630,2112298,17526269550,00,0.00,N,5,-450,
20241017,8180,7460,8860,7450,5536730,46542103480,00,0.00,N,2,640,
20241016,7540,7790,7800,7370,160349,1206571260,00,0.00,N,5,-250,
20241015,7790,8170,8190,7780,210649,1667720010,00,0.00,N,5,-210,
20241014,8000,7610,8240,7450,1061975,8450002750,00,0.00,N,2,340,
20241011,7660,7900,7910,7650,186012,1442518820,00,0.00,N,5,-320,
20241010,7980,8060,8100,7760,201487,1590811330,00,0.00,N,5,-160,
20241008,8140,7960,8190,7860,348389,2799229830,00,0.00,N,2,160,
20241007,7980,8240,8410,7980,575308,4684597410,00,0.00,N,5,-280,
20241004,8260,8440,8650,8180,499917,4178641400,00,0.00,N,5,-130,
20241002,8390,8500,9240,8380,3549523,31476326450,00,0.00,N,5,-170,
20240930,8560,8560,9650,8500,9344807,85409062650,00,0.00,N,2,140,
20240927,8420,6590,8420,6530,5200925,42857672300,00,0.00,N,1,1940,
20240926,6480,6160,6490,6160,58942,375396230,00,0.00,N,2,340,
20240925,6140,6220,6280,6140,35031,217945690,00,0.00,N,5,-30,
20240924,6170,6060,6170,5990,28208,171120780,00,0.00,N,2,170,
20240923,6000,6090,6220,5950,29071,175449220,00,0.00,N,5,-90,
20240920,6090,6220,6250,6040,38984,238329690,00,0.00,N,5,-10,
20240919,6100,6170,6220,6030,17048,103937250,00,0.00,N,5,-60,
20240913,6160,6250,6250,6070,16507,100986400,00,0.00,N,3,0,
20240912,6160,6020,6250,6020,36299,223354190,00,0.00,N,2,220,
20240911,5940,5920,6100,5910,29507,176081550,00,0.00,N,2,30,
20240910,5910,6080,6100,5910,29561,176632230,00,0.00,N,5,-80,
20240909,5990,5900,6030,5750,35545,209149460,00,0.00,N,2,40,
20240906,5950,6200,6290,5920,43702,261795060,00,0.00,N,5,-250,
20240905,6200,6230,6720,6160,51522,328610000,00,0.00,N,5,-10,
20240904,6210,6280,6360,6150,57284,358005920,00,0.00,N,5,-350,
20240903,6560,6680,6770,6560,21439,142537210,00,0.00,N,5,-90,
20240902,6650,6810,6910,6650,33914,227242810,00,0.00,N,5,-160,
20240830,6810,6730,6910,6730,29095,198771150,00,0.00,N,2,80,
20240829,6730,6730,6870,6700,35886,242624240,00,0.00,N,5,-130,
20240828,6860,7060,7140,6860,44304,309147680,00,0.00,N,5,-220,
20240827,7080,6770,7440,6670,156241,1117650230,00,0.00,N,2,310,
20240826,6770,7000,7130,6770,70542,486389460,00,0.00,N,5,-190,
20240823,6960,6910,7020,6820,23616,163278840,00,0.00,N,5,-10,
20240822,6970,7200,7350,6930,83902,599201730,00,0.00,N,5,-80,
20240821,7050,7000,7160,6800,45830,318462370,00,0.00,N,2,80,
20240820,6970,6850,7080,6830,45598,317525810,00,0.00,N,2,180,
20240819,6790,6680,6900,6640,43783,294865070,00,0.00,N,2,70,
20240816,6720,6750,6880,6600,23942,160313190,00,0.00,N,2,40,
20240814,6680,6700,6850,6590,34994,233084620,00,0.00,N,2,110,
20240813,6570,6760,6780,6500,33913,223031340,00,0.00,N,5,-180,
20240812,6750,6930,6930,6650,25629,172722480,00,0.00,N,2,60,
20240809,6690,6480,6850,6480,66542,446273420,00,0.00,N,2,300,
20240808,6390,6500,6590,6330,41588,268317710,00,0.00,N,5,-180,
20240807,6570,6290,6920,6260,79864,525161620,00,0.00,N,2,270,
20240806,6300,6000,6350,6000,66013,410697360,00,0.00,N,2,300,
20240805,6000,7060,7060,5820,153579,979979730,00,0.00,N,5,-1100,
20240802,7100,7290,7350,7100,63300,454663290,00,0.00,N,5,-380,
20240801,7480,7030,7950,7030,347154,2627510920,00,0.00,N,2,510,
20240731,6970,7000,7140,6790,55207,380948030,00,0.00,N,5,-20,
20240730,6990,7500,7500,6990,65489,469839620,00,0.00,N,5,-350,
20240729,7340,7280,7500,7180,28106,207036260,00,0.00,N,2,80,
20240726,7260,7390,7400,7160,43318,314009800,00,0.00,N,2,10,
20240725,7250,7310,7510,7040,84589,608887340,00,0.00,N,5,-110,
20240724,7360,7420,7740,7160,80883,607300100,00,0.00,N,5,-50,
20240723,7410,7840,7890,7410,108959,828953020,00,0.00,N,5,-160,
20240722,7570,7840,7850,7440,69850,533228500,00,0.00,N,5,-270,
20240719,7840,7690,8330,7690,314616,2521901330,00,0.00,N,2,150,
20240718,7690,7460,7850,7260,187344,1418787130,00,0.00,N,5,-110,
20240717,7800,7270,8570,7190,1785666,14567933350,00,0.00,N,2,650,
20240716,7150,7420,7500,7150,74087,534932360,00,0.00,N,5,-270,
20240715,7420,7340,7490,7150,89557,657092170,00,0.00,N,2,80,
20240712,7340,7360,7940,7270,288326,2183977340,00,0.00,N,3,0,
20240711,7340,6890,8490,6880,1759823,13984217740,00,0.00,N,2,540,
20240710,6800,6810,6890,6560,36108,242625000,00,0.00,N,2,60,
20240709,6740,6690,6880,6680,45417,307184970,00,0.00,N,2,40,
20240708,6700,6450,6860,6340,74338,494755970,00,0.00,N,2,330,
20240705,6370,6470,6540,6310,50219,321578110,00,0.00,N,2,40,
20240704,6330,6470,6470,6300,64190,407342220,00,0.00,N,5,-130,
20240703,6460,6650,6700,6360,76560,496060860,00,0.00,N,5,-160,
20240702,6620,6830,6870,6610,42782,286047920,00,0.00,N,5,-220,
20240701,6840,6750,6900,6670,29203,198688360,00,0.00,N,2,110,
20240628,6730,6750,6880,6630,65627,442233890,00,0.00,N,5,-80,
20240627,6810,7220,7220,6550,37626,260892890,00,0.00,N,5,-230,
20240626,7040,7060,7090,7000,32375,227652560,00,0.00,N,2,40,
20240625,7000,6850,7000,6780,57053,392110540,00,0.00,N,2,60,
20240624,6940,7210,7260,6910,72160,507474420,00,0.00,N,5,-340,
20240621,7280,7300,7330,7200,37205,270623700,00,0.00,N,2,40,
20240620,7240,7340,7480,7240,42427,309532580,00,0.00,N,5,-170,
20240619,7410,7300,7470,7300,51830,382713590,00,0.00,N,2,90,
20240618,7320,7390,7540,7230,56213,413182390,00,0.00,N,5,-60,
20240617,7380,7580,7640,7330,104435,774364620,00,0.00,N,5,-200,
20240614,7580,8040,8050,7580,191455,1473154690,00,0.00,N,5,-420,
20240613,8000,8190,8190,8000,72282,582369020,00,0.00,N,5,-110,
20240612,8110,8320,8390,8080,90798,743022230,00,0.00,N,5,-210,
20240611,8320,8470,8590,8310,51433,432449130,00,0.00,N,5,-60,
20240610,8380,8310,8500,8290,21470,179826140,00,0.00,N,5,-80,
20240607,8460,8540,8540,8370,26785,225676100,00,0.00,N,5,-80,
20240605,8540,8270,8540,8260,56174,471213530,00,0.00,N,2,240,
20240604,8300,8490,8540,8280,77777,648192350,00,0.00,N,5,-210,
20240603,8510,8610,8760,8450,41967,358764970,00,0.00,N,5,-100,
20240531,8610,8690,8790,8600,54160,468281410,00,0.00,N,5,-110,
20240530,8720,8830,8850,8700,41431,362261260,00,0.00,N,5,-140,
20240529,8860,8810,8890,8790,34272,302084570,00,0.00,N,2,30,
20240528,8830,8800,8890,8800,32791,289591100,00,0.00,N,5,-30,
20240527,8860,8910,8980,8800,38111,337499470,00,0.00,N,5,-50,
20240524,8910,8980,9020,8850,25005,223424680,00,0.00,N,5,-90,
20240523,9000,8930,9180,8800,39000,349627790,00,0.00,N,2,30,
20240522,8970,9090,9170,8950,63853,574236250,00,0.00,N,5,-120,
20240521,9090,9230,9230,9080,42726,389270810,00,0.00,N,5,-140,
20240520,9230,9420,9500,9220,43051,400774340,00,0.00,N,5,-190,
20240517,9420,9390,9560,9380,33270,314413010,00,0.00,N,5,-130,
20240516,9550,9660,9710,9520,39695,380054460,00,0.00,N,5,-100,
20240514,9650,9160,10340,9160,295315,2901335850,00,0.00,N,2,490,
20240513,9160,9310,9320,9150,30702,282297170,00,0.00,N,5,-140,
20240510,9300,9370,9530,9300,26902,252390330,00,0.00,N,5,-10,
20240509,9310,9400,9410,9300,22479,210088050,00,0.00,N,5,-90,
20240508,9400,9160,9460,9160,25378,236270030,00,0.00,N,2,180,
20240507,9220,9330,9340,9150,35799,330946180,00,0.00,N,5,-40,
20240503,9260,9090,9330,9090,31837,294563660,00,0.00,N,2,170,
20240502,9090,9180,9210,9090,26978,246335810,00,0.00,N,5,-90,
20240430,9180,9180,9280,9130,21991,202080340,00,0.00,N,3,0,
20240429,9180,9000,9220,9000,34897,319178570,00,0.00,N,2,180,
20240426,9000,9050,9080,8950,33327,300047140,00,0.00,N,5,-30,
20240425,9030,9250,9270,9030,27667,252586210,00,0.00,N,5,-240,
20240424,9270,9060,9320,9060,37502,345689880,00,0.00,N,2,210,
20240423,9060,9090,9230,9020,29825,271575660,00,0.00,N,2,50,
20240422,9010,9050,9250,8950,21874,197843860,00,0.00,N,2,10,
20240419,9000,9180,9180,8940,46818,421842650,00,0.00,N,5,-160,
20240418,9160,8980,9170,8940,35961,327064000,00,0.00,N,2,180,
20240417,8980,9020,9240,8970,39268,356270430,00,0.00,N,5,-80,
20240416,9060,9030,9180,8980,60999,550803500,00,0.00,N,5,-40,
20240415,9100,9190,9430,9050,72525,665954920,00,0.00,N,5,-330,
20240412,9430,9900,10030,9430,99145,966763540,00,0.00,N,5,-620,
20240411,10050,9850,10190,9650,81069,812763540,00,0.00,N,2,200,
20240409,9850,9930,10060,9850,45765,454917640,00,0.00,N,5,-80,
20240408,9930,10200,10200,9900,40903,406841010,00,0.00,N,5,-80,
20240405,10010,9940,10210,9940,50961,511998670,00,0.00,N,2,70,
20240404,9940,10000,10030,9900,41342,411096810,00,0.00,N,3,0,
20240403,9940,10150,10150,9940,59052,590688280,00,0.00,N,5,-160,
20240402,10100,10500,10500,10100,72934,741801250,00,0.00,N,5,-380,
20240401,10480,10200,10480,10200,36451,378451830,00,0.00,N,2,210,
20240329,10270,10280,10310,10190,43735,447417000,00,0.00,N,5,-10,
20240328,10280,10370,10400,10200,43619,448787910,00,0.00,N,5,-60,
20240327,10340,10560,10580,10280,56271,583874090,00,0.00,N,5,-220,
20240326,10560,10360,10650,10280,85778,900220910,00,0.00,N,2,210,
20240325,10350,10390,10510,10280,42645,443077730,00,0.00,N,5,-40,
20240322,10390,10440,10540,10300,39091,407983540,00,0.00,N,5,-60,
20240321,10450,10540,10690,10420,58206,612173890,00,0.00,N,5,-30,
20240320,10480,10650,10670,10190,54019,563668480,00,0.00,N,2,10,
20240319,10470,10530,10670,10470,52336,550675190,00,0.00,N,5,-160,
20240318,10630,10550,10740,10490,82560,874392260,00,0.00,N,5,-10,
20240315,10640,11350,11350,10580,148172,1585630280,00,0.00,N,5,-660,
20240314,11300,11360,11560,11220,125614,1434197310,00,0.00,N,5,-50,
20240313,11350,10850,11370,10690,165172,1847985820,00,0.00,N,2,520,
20240312,10830,10970,10970,10580,72530,778560260,00,0.00,N,5,-140,
20240311,10970,10120,11300,10030,253502,2751423900,00,0.00,N,2,820,
20240308,10150,10480,10550,10080,97528,996996090,00,0.00,N,5,-310,
20240307,10460,10170,10510,9890,135199,1374974860,00,0.00,N,2,370,
20240306,10090,10050,10100,9830,80626,805420240,00,0.00,N,2,40,
20240305,10050,10390,10390,10030,96150,974656060,00,0.00,N,5,-260,
20240304,10310,10810,10860,10210,227582,2365580980,00,0.00,N,5,-500,
20240229,10810,11280,11280,10810,150443,1651283680,00,0.00,N,5,-370,
20240228,11180,12010,12120,11150,181290,2084260600,00,0.00,N,5,-810,
20240227,11990,12700,12700,11920,109272,1323937760,00,0.00,N,5,-410,
20240226,12400,12250,12680,12250,126962,1581436620,00,0.00,N,2,180,
20240223,12220,12410,12890,12190,194546,2418581770,00,0.00,N,2,130,
20240222,12090,12200,12270,12070,86846,1058360480,00,0.00,N,5,-50,
20240221,12140,12110,12360,12060,71987,875667000,00,0.00,N,5,-60,
20240220,12200,12420,12420,12120,75339,922251330,00,0.00,N,5,-220,
20240219,12420,12250,12520,12100,75599,934332830,00,0.00,N,2,170,
20240216,12250,12670,12670,12230,91596,1129957640,00,0.00,N,5,-200,
20240215,12450,12640,12670,12240,116233,1440719720,00,0.00,N,5,-80,
20240214,12530,12210,12530,12060,124680,1533467240,00,0.00,N,5,-80,
20240213,12610,12240,12610,12240,126634,1576328840,00,0.00,N,2,370,
20240208,12240,12080,12410,12030,122925,1505586470,00,0.00,N,2,340,
20240207,11900,12230,12350,11860,165564,1991438190,00,0.00,N,5,-320,
20240206,12220,12920,13030,12020,224335,2748624190,00,0.00,N,5,-700,
20240205,12920,13360,13540,12800,201561,2662954550,00,0.00,N,3,0,
20240202,12920,13400,13600,12910,320283,4222312770,00,0.00,N,5,-80,
20240201,13000,14840,15020,12840,504214,6773680520,00,0.00,N,5,-2040,
20240131,15040,14970,15790,14860,316451,4863645000,00,0.00,N,2,10,
20240130,15030,15300,15650,14780,199475,3021946620,00,0.00,N,5,-200,
20240129,15230,16380,16590,15030,592580,9442312460,00,0.00,N,5,-850,
20240126,16080,14730,16630,14580,1210673,19376101090,00,0.00,N,2,1220,
20240125,14860,15430,15430,14340,235320,3507077360,00,0.00,N,5,-420,
20240124,15280,15840,15840,14460,392390,5894345850,00,0.00,N,5,-440,
20240123,15720,16780,16910,15500,701814,11289107760,00,0.00,N,5,-540,
20240122,16260,15480,16330,14910,872751,13638752600,00,0.00,N,2,1110,
20240119,15150,14200,15490,14170,684927,10298367930,00,0.00,N,2,950,
20240118,14200,13730,14250,13620,348571,4868468920,00,0.00,N,2,410,
20240117,13790,14540,14710,13670,425827,5942390930,00,0.00,N,5,-1100,
20240116,14890,14610,15150,14160,637727,9458106110,00,0.00,N,2,290,
20240115,14600,15820,16040,14490,700229,10459139980,00,0.00,N,5,-1380,
20240112,15980,16560,17000,15730,1563212,25600889860,00,0.00,N,5,-350,
20240111,16330,16340,17260,15710,3187506,52908152260,00,0.00,N,3,0,
20240110,16330,16170,17330,15680,3964161,65193175100,00,0.00,N,2,30,
20240109,16300,12850,16520,12600,8571542,133439357360,00,0.00,N,2,3590,
20240108,12710,11700,12750,11670,199551,2482606130,00,0.00,N,2,880,
20240105,11830,11930,12350,11830,103603,1251118270,00,0.00,N,5,-10,
20240104,11840,12300,12300,11610,94558,1124158140,00,0.00,N,5,-350,
20240103,12190,12120,12360,12000,68961,842635080,00,0.00,N,5,-60,
20240102,12250,12370,12480,12110,65081,798174890,00,0.00,N,5,-120,
20231228,12370,12510,12540,12150,48511,600168070,00,0.00,N,5,-30,
20231227,12400,11890,12400,11700,85138,1028620410,00,0.00,N,2,420,
20231226,11980,12690,12690,11820,147428,1770163670,00,0.00,N,5,-710,
20231222,12690,12720,13120,12430,169617,2164371480,00,0.00,N,2,230,
20231221,12460,12810,12870,12450,147142,1857924010,00,0.00,N,5,-490,
20231220,12950,12390,13150,12300,401121,5127157870,00,0.00,N,2,750,
20231219,12200,11800,12800,11800,450134,5607725450,00,0.00,N,2,390,
20231218,11810,11760,11870,11600,82165,961583490,00,0.00,N,3,0,
20231215,11810,11480,11810,11290,122193,1414378760,00,0.00,N,2,350,
20231214,11460,11500,11660,11260,70465,803668820,00,0.00,N,2,150,
20231213,11310,11600,11610,11310,77684,888240460,00,0.00,N,5,-280,
20231212,11590,12030,12040,11340,141539,1631181530,00,0.00,N,5,-230,
20231211,11820,11830,12490,11600,536129,6473850160,00,0.00,N,2,340,
20231208,11480,11620,11960,11430,153950,1798097350,00,0.00,N,5,-120,
20231207,11600,11990,12250,11560,226800,2685812910,00,0.00,N,5,-380,
20231206,11980,11580,12150,11330,488641,5810726850,00,0.00,N,2,460,
20231205,11520,10930,12020,10720,540059,6187476740,00,0.00,N,2,440,
20231204,11080,10010,11300,9880,451050,4885776590,00,0.00,N,2,1120,
20231201,9960,10030,10100,9940,101888,1019148020,00,0.00,N,5,-60,
20231130,10020,10250,10340,10000,80285,811768380,00,0.00,N,5,-260,
20231129,10280,10540,10540,10240,48777,505216340,00,0.00,N,5,-160,
20231128,10440,10410,10510,10360,36760,383181240,00,0.00,N,2,30,
20231127,10410,10910,11000,10390,100884,1068283350,00,0.00,N,5,-590,
20231124,11000,10900,11100,10630,76028,826308010,00,0.00,N,3,0,
20231123,11000,11100,11300,10910,192530,2133889610,00,0.00,N,2,140,
20231122,10860,10830,10930,10640,116093,1250826760,00,0.00,N,5,-190,
20231121,11050,10300,11560,10300,1168022,12906527510,00,0.00,N,2,840,
20231120,10210,10000,10440,9820,116783,1195110480,00,0.00,N,2,310,
20231117,9900,10210,10280,9900,58588,585320600,00,0.00,N,5,-380,
20231116,10280,10560,10560,10260,72916,757672670,00,0.00,N,2,50,
20231115,10230,10200,10340,10150,47124,483232410,00,0.00,N,2,230,
20231114,10000,9920,10300,9920,45992,460850790,00,0.00,N,2,100,
20231113,9900,10010,10400,9800,130127,1313422790,00,0.00,N,2,100,
20231110,9800,9910,10080,9750,84473,833978350,00,0.00,N,5,-290,
20231109,10090,10890,11180,10090,487346,5221686380,00,0.00,N,5,-310,
20231108,10400,9830,10700,9830,192414,2003814120,00,0.00,N,2,600,
20231107,9800,10000,10030,9600,53053,520550200,00,0.00,N,5,-260,
20231106,10060,9720,10070,9600,85915,851365870,00,0.00,N,2,460,
20231103,9600,9500,9640,9390,49789,476242970,00,0.00,N,2,180,
20231102,9420,9160,9580,9160,48999,461543110,00,0.00,N,2,270,
20231101,9150,8990,9350,8990,45164,413830560,00,0.00,N,2,190,
20231031,8960,9260,9450,8910,35788,323574900,00,0.00,N,5,-250,
20231030,9210,9050,9250,9000,24202,221071540,00,0.00,N,2,70,
20231027,9140,9140,9370,9070,32029,294333500,00,0.00,N,2,10,
20231026,9130,9060,9960,9060,76895,719068940,00,0.00,N,5,-330,
20231025,9460,9670,9770,9460,28338,271848070,00,0.00,N,5,-230,
20231024,9690,9120,9690,9030,65661,613708540,00,0.00,N,2,530,
20231023,9160,9080,9480,9080,39025,361045540,00,0.00,N,5,-230,
20231020,9390,9330,9440,9120,58637,544419730,00,0.00,N,5,-110,
20231019,9500,9900,9900,9350,90474,857407600,00,0.00,N,5,-440,
20231018,9940,10160,10200,9920,62204,621647850,00,0.00,N,5,-260,
20231017,10200,10060,10320,10060,35976,366675900,00,0.00,N,2,160,
20231016,10040,10220,10220,10000,39788,400435790,00,0.00,N,5,-330,
20231013,10370,10900,10900,10310,39739,417273230,00,0.00,N,5,-530,
20231012,10900,10300,11080,10300,100447,1083393390,00,0.00,N,2,660,
20231011,10240,10160,10410,10160,40016,410241830,00,0.00,N,2,110,
20231010,10130,10600,10620,9990,55033,564161830,00,0.00,N,5,-360,
20231006,10490,9980,10620,9980,44481,465562500,00,0.00,N,2,320,
20231005,10170,10180,10550,10000,67144,687859120,00,0.00,N,5,-10,
20231004,10180,10710,10870,10140,77219,805016140,00,0.00,N,5,-760,
20230927,10940,10720,11050,10690,34641,375310810,00,0.00,N,2,200,
20230926,10740,11090,11240,10690,81846,888637900,00,0.00,N,5,-430,
20230925,11170,11520,11550,11090,71298,806358890,00,0.00,N,5,-380,
20230922,11550,11700,11780,11510,62028,718680910,00,0.00,N,5,-300,
20230921,11850,12100,12270,11820,72411,868181030,00,0.00,N,5,-530,
20230920,12380,12410,12790,12300,43873,546733240,00,0.00,N,5,-120,
20230919,12500,12530,12700,12320,51309,638647730,00,0.00,N,5,-110,
20230918,12610,12920,13000,12580,64398,816047030,00,0.00,N,5,-470,
20230915,13080,13220,13500,12800,180994,2378046770,00,0.00,N,2,330,
20230914,12750,12740,13320,12680,113207,1473769190,00,0.00,N,2,10,
20230913,12740,12700,12740,12400,53236,667269610,00,0.00,N,2,80,
20230912,12660,12810,13260,12650,65973,857114790,00,0.00,N,5,-200,
20230911,12860,13250,13260,12850,73562,960467510,00,0.00,N,5,-340,
20230908,13200,12350,13400,12350,275799,3589453640,00,0.00,N,2,900,
20230907,12300,12600,13300,12280,275974,3541403850,00,0.00,N,5,-150,
20230906,12450,12550,12890,12400,52870,659090630,00,0.00,N,5,-230,
20230905,12680,12630,12850,12580,39355,498320580,00,0.00,N,5,-100,
20230904,12780,13140,13150,12750,67674,872332340,00,0.00,N,5,-340,
20230901,13120,12600,13740,12590,253965,3374004960,00,0.00,N,2,630,
20230831,12490,12970,12980,12410,60694,767396340,00,0.00,N,5,-340,
20230830,12830,12480,13120,12480,108444,1388263160,00,0.00,N,2,430,
20230829,12400,12300,12690,12220,111560,1392478960,00,0.00,N,2,190,
20230828,12210,11950,12280,11950,53490,650651670,00,0.00,N,2,210,
20230825,12000,12190,12190,11900,36687,440857990,00,0.00,N,5,-250,
20230824,12250,11580,12310,11580,126289,1521883430,00,0.00,N,2,710,
20230823,11540,11680,11910,11530,61941,722181610,00,0.00,N,5,-160,
20230822,11700,11800,11970,11660,52681,620499500,00,0.00,N,5,-100,
20230821,11800,11710,12130,11710,46284,549885770,00,0.00,N,5,-80,
20230818,11880,11910,12530,11810,68373,819504880,00,0.00,N,5,-310,
20230817,12190,12190,12580,11710,93786,1126025210,00,0.00,N,5,-140,
20230816,12330,12730,12730,12310,135043,1672754100,00,0.00,N,5,-570,
20230814,12900,13270,13270,12890,69565,902428290,00,0.00,N,5,-370,
20230811,13270,13140,13540,12910,102704,1367900210,00,0.00,N,2,270,
20230810,13000,12900,13060,12750,53681,692744680,00,0.00,N,5,-120,
20230809,13120,12740,13190,12730,38841,507399080,00,0.00,N,2,130,
20230808,12990,13280,13360,12930,92466,1205983230,00,0.00,N,5,-420,
20230807,13410,13200,13580,13060,74807,998446590,00,0.00,N,2,210,
20230804,13200,13420,13420,13110,63001,833047110,00,0.00,N,3,0,
20230803,13200,13500,13500,13040,60566,798082230,00,0.00,N,5,-350,
20230802,13550,13970,14150,13410,90277,1242501060,00,0.00,N,5,-420,
20230801,13970,13460,14150,13460,162105,2250966650,00,0.00,N,2,520,
20230731,13450,13360,13480,12910,84362,1117725470,00,0.00,N,2,220,
20230728,13230,13010,13480,13010,66034,871323280,00,0.00,N,2,70,
20230727,13160,12350,13270,12350,100502,1307069250,00,0.00,N,2,460,
20230726,12700,13440,14600,12500,218268,2866868250,00,0.00,N,5,-840,
20230725,13540,14010,14200,13520,114305,1562188960,00,0.00,N,5,-670,
20230724,14210,14000,14240,13350,189176,2590424410,00,0.00,N,2,130,
20230721,14080,14010,14390,13820,87644,1239025580,00,0.00,N,5,-170,
20230720,14250,14300,14450,14130,47218,674562130,00,0.00,N,5,-70,
20230719,14320,14570,14670,14130,124802,1781409890,00,0.00,N,5,-250,
20230718,14570,14910,15010,14530,82966,1219282460,00,0.00,N,5,-490,
20230717,15060,14890,15120,14520,99626,1478416880,00,0.00,N,2,170,
20230714,14890,15520,15560,14860,189229,2851074560,00,0.00,N,5,-890,
20230713,15780,13660,15940,13650,633548,9615844210,00,0.00,N,2,2120,
20230712,13660,14000,14030,13500,105663,1443073340,00,0.00,N,5,-340,
20230711,14000,13490,14110,13470,92978,1282350870,00,0.00,N,2,280,
20230710,13720,13700,13980,13680,92376,1272066860,00,0.00,N,5,-160,
20230707,13880,13860,14150,13800,114322,1591808000,00,0.00,N,5,-260,
20230706,14140,14890,14900,14040,212151,3015995230,00,0.00,N,5,-780,
20230705,14920,15120,15330,14910,120190,1807988040,00,0.00,N,5,-430,
20230704,15350,15480,15600,15180,56724,869078230,00,0.00,N,5,-250,
20230703,15600,15300,15760,15300,59922,934263090,00,0.00,N,2,280,
20230630,15320,15440,15580,15070,94515,1442295270,00,0.00,N,5,-120,
20230629,15440,15980,16170,15440,92486,1455924000,00,0.00,N,5,-580,
20230628,16020,16250,16400,15900,91321,1467680640,00,0.00,N,5,-140,
20230627,16160,16400,16500,16160,77894,1263595710,00,0.00,N,5,-340,
20230626,16500,17100,17100,16450,114617,1903280550,00,0.00,N,5,-420,
20230623,16920,17100,17120,16910,53085,901325120,00,0.00,N,5,-140,
20230622,17060,17280,17280,17020,38546,658862310,00,0.00,N,5,-100,
20230621,17160,17300,17550,17140,52932,913963840,00,0.00,N,5,-140,
20230620,17300,17400,17890,17220,82426,1445399190,00,0.00,N,2,70,
20230619,17230,17580,17580,17160,61785,1065843110,00,0.00,N,5,-280,
20230616,17510,17750,17900,17510,50632,892041700,00,0.00,N,5,-10,
20230615,17520,17970,18120,17480,58533,1036206630,00,0.00,N,5,-300,
20230614,17820,18050,18180,17620,99331,1772074670,00,0.00,N,5,-320,
20230613,18140,18280,18410,18010,76618,1393901810,00,0.00,N,2,30,
20230612,18110,17820,18460,17820,114091,2079981020,00,0.00,N,2,290,
20230609,17820,17990,18310,17820,92540,1672630990,00,0.00,N,2,20,
20230608,17800,18170,18170,17680,71750,1282893600,00,0.00,N,5,-380,
20230607,18180,18550,18870,18130,118641,2174913750,00,0.00,N,5,-310,
20230605,18490,17840,18750,17760,221391,4057807970,00,0.00,N,2,890,
20230602,17600,17770,17920,17460,50795,894485070,00,0.00,N,2,50,
20230601,17550,17250,17620,17250,38405,671878670,00,0.00,N,2,240,
20230531,17310,17440,17770,17300,53580,939311600,00,0.00,N,5,-130,
20230530,17440,17170,17440,17100,43460,753261740,00,0.00,N,2,340,
20230526,17100,17300,17310,17030,49822,853079460,00,0.00,N,5,-50,
20230525,17150,17360,17520,17150,62062,1070835060,00,0.00,N,5,-210,
20230524,17360,17850,17990,17350,80763,1411026990,00,0.00,N,5,-490,
20230523,17850,17750,18140,17750,56773,1018266250,00,0.00,N,2,100,
20230522,17750,17710,17830,17510,47272,838193710,00,0.00,N,2,40,
20230519,17710,17650,17900,17510,66228,1176360280,00,0.00,N,2,300,
20230518,17410,17380,17720,17380,59179,1037435090,00,0.00,N,2,140,
20230517,17270,16950,17410,16910,53738,926152920,00,0.00,N,2,190,
20230516,17080,17000,17600,16990,67924,1165112150,00,0.00,N,5,-170,
20230515,17250,17770,17850,17050,104312,1813213490,00,0.00,N,5,-600,
20230512,17850,17830,18300,17760,40850,728789500,00,0.00,N,5,-150,
20230511,18000,18030,18420,17750,87617,1582609320,00,0.00,N,2,290,
20230510,17710,17840,18000,17650,48222,857432080,00,0.00,N,5,-130,
20230509,17840,17980,18250,17370,95563,1692979520,00,0.00,N,5,-330,
20230508,18170,17920,18550,17920,86638,1582151320,00,0.00,N,2,260,
20230504,17910,18020,18200,17810,76647,1373002290,00,0.00,N,5,-220,
20230503,18130,18370,18580,18110,78003,1424663340,00,0.00,N,5,-240,
20230502,18370,18230,18470,18210,66834,1224983510,00,0.00,N,2,170,
20230428,18200,18500,19250,18100,191482,3569705670,00,0.00,N,2,30,
20230427,18170,18490,18600,18000,79130,1440528970,00,0.00,N,2,30,
20230426,18140,18300,18580,18020,76055,1389528600,00,0.00,N,5,-160,
20230425,18300,19020,19490,18220,154692,2873232060,00,0.00,N,5,-520,
20230424,18820,18530,19950,18400,206757,3927525920,00,0.00,N,2,290,
20230421,18530,18860,19000,18520,107096,1998260730,00,0.00,N,5,-370,
20230420,18900,19420,19480,18870,113904,2171988940,00,0.00,N,5,-590,
20230419,19490,20000,20300,19420,162157,3208614040,00,0.00,N,2,180,
20230418,19310,19960,19960,19300,158855,3102550820,00,0.00,N,5,-680,
20230417,19990,20300,20300,19800,119492,2387663980,00,0.00,N,5,-310,
20230414,20300,20450,20500,19750,275377,5539774610,00,0.00,N,3,0,
20230413,20300,18390,20300,18230,580889,11346117940,00,0.00,N,2,1950,
20230412,18350,18370,18500,18100,158167,2891953670,00,0.00,N,5,-150,
20230411,18500,18510,18620,18220,139554,2565652770,00,0.00,N,5,-100,
20230410,18600,19060,19070,18500,194148,3626746870,00,0.00,N,5,-420,
20230407,19020,19070,19210,18810,124978,2377969830,00,0.00,N,5,-40,
20230406,19060,19710,19750,19000,221797,4254069300,00,0.00,N,5,-720,
20230405,19780,19700,20200,19630,117635,2345015620,00,0.00,N,2,60,
20230404,19720,19550,19920,19550,127027,2515175780,00,0.00,N,2,40,
20230403,19680,20150,20150,19540,168139,3313284540,00,0.00,N,5,-320,
20230331,20000,20550,20650,19980,202762,4079941740,00,0.00,N,5,-800,
20230330,20800,21300,21300,20550,172042,3574185800,00,0.00,N,5,-350,
20230329,21150,20700,21150,20350,178873,3699051750,00,0.00,N,2,250,
20230328,20900,20050,21450,19820,537171,11260151740,00,0.00,N,2,1100,
20230327,19800,20350,20400,19690,134793,2669434130,00,0.00,N,5,-600,
20230324,20400,20350,20550,19990,136300,2761814620,00,0.00,N,2,400,
20230323,20000,20300,20450,19870,169503,3407398240,00,0.00,N,5,-700,
20230322,20700,19940,20950,19800,276660,5669306300,00,0.00,N,2,1090,
20230321,19610,20200,20350,19610,141673,2818304730,00,0.00,N,5,-350,
20230320,19960,20200,20200,19650,118029,2357425390,00,0.00,N,5,-290,
20230317,20250,19660,20550,19510,260124,5235983830,00,0.00,N,2,1070,
20230316,19180,19320,19480,18800,175650,3365775190,00,0.00,N,5,-410,
20230315,19590,19770,20100,19490,116799,2312263680,00,0.00,N,2,190,
20230314,19400,20400,20450,19400,243912,4826978040,00,0.00,N,5,-1000,
20230313,20400,20550,20750,19770,260449,5239318550,00,0.00,N,5,-550,
20230310,20950,21000,21350,20800,137202,2882125700,00,0.00,N,5,-450,
20230309,21400,22000,22050,21100,201905,4325468250,00,0.00,N,5,-600,
20230308,22000,22300,22350,21800,226333,4978800950,00,0.00,N,5,-600,
20230307,22600,23100,23100,22400,218944,4950218850,00,0.00,N,5,-500,
20230306,23100,22900,23350,22600,437327,10069597050,00,0.00,N,2,550,
20230303,22550,21800,23600,21650,944121,21558660750,00,0.00,N,2,850,
20230302,21700,22900,22900,21450,417674,9154084500,00,0.00,N,5,-1250,
20230228,22950,22500,23900,22400,740510,17283361900,00,0.00,N,2,550,
20230227,22400,23200,23400,22350,400970,9135737650,00,0.00,N,5,-450,
20230224,22850,22500,23150,22100,513778,11625219850,00,0.00,N,2,600,
20230223,22250,21150,22700,21000,416770,9116965350,00,0.00,N,2,1300,
20230222,20950,21200,21300,20800,194143,4085059000,00,0.00,N,5,-700,
20230221,21650,21550,21900,21350,170860,3696347700,00,0.00,N,2,150,
20230220,21500,21250,21950,21250,212268,4588529200,00,0.00,N,2,250,
20230217,21250,21150,21850,21100,206968,4430290500,00,0.00,N,5,-550,
20230216,21800,22250,22500,21650,478606,10518672150,00,0.00,N,2,450,
20230215,21350,23050,23150,21250,540242,11857249400,00,0.00,N,5,-1700,
20230214,23050,23850,24100,23000,339070,8007233100,00,0.00,N,5,-450,
20230213,23500,22350,23750,22000,455838,10436794350,00,0.00,N,2,1000,
20230210,22500,23650,23650,22300,558276,12673875900,00,0.00,N,5,-1300,
20230209,23800,23850,24300,23550,488683,11653588500,00,0.00,N,5,-650,
20230208,24450,24300,25050,24150,656976,16197746250,00,0.00,N,2,500,
20230207,23950,23950,25100,23650,911582,22192096250,00,0.00,N,5,-100,
20230206,24050,25250,25600,23850,951903,23260755250,00,0.00,N,5,-950,
20230203,25000,24350,26800,24100,6275936,161078986250,00,0.00,N,2,1650,
20230202,23350,23950,24800,23100,1558745,37143627150,00,0.00,N,2,550,
20230201,22800,21350,23450,21250,1822146,41233791450,00,0.00,N,2,1650,
20230131,21150,20850,21500,20500,322741,6815120550,00,0.00,N,2,50,
20230130,21100,21550,22050,21000,370953,7957180600,00,0.00,N,5,-400,
20230127,21500,21500,22000,20550,498100,10654238450,00,0.00,N,2,100,
20230126,21400,22350,22750,21050,615068,13331433500,00,0.00,N,5,-850,
20230125,22250,22400,23300,22000,1280229,28889034450,00,0.00,N,2,450,
20230120,21800,19600,22450,19600,2414783,51985090200,00,0.00,N,2,2200,
20230119,19600,20250,20250,19450,467450,9223518350,00,0.00,N,5,-950,
20230118,20550,20800,22700,20400,2040038,43868903400,00,0.00,N,2,600,
20230117,19950,19150,20450,18450,1014648,19961985700,00,0.00,N,2,1000,
20230116,18950,18550,19250,18500,402661,7638553950,00,0.00,N,2,550,
20230113,18400,18600,18900,18200,189543,3499592400,00,0.00,N,2,50,
20230112,18350,18650,18750,18250,158254,2924972150,00,0.00,N,5,-100,
20230111,18450,18250,18600,18250,199619,3676635450,00,0.00,N,2,450,
20230110,18000,18000,18450,17800,291786,5300964450,00,0.00,N,3,0,
20230109,18000,17850,18150,17750,198738,3560888800,00,0.00,N,2,500,
20230106,17500,17350,17800,17200,130929,2294483300,00,0.00,N,5,-150,
20230105,17650,18300,18500,17500,238454,4276470000,00,0.00,N,5,-550,
20230104,18200,17450,18600,17300,490424,8903441100,00,0.00,N,2,550,
20230103,17650,16950,17750,16750,218828,3792614200,00,0.00,N,2,700,
20230102,16950,17750,17800,16700,191402,3276393050,00,0.00,N,5,-500,
20221229,17450,17350,17950,17150,182614,3191420000,00,0.00,N,5,-50,
20221228,17500,17450,17950,17300,233073,4097059200,00,0.00,N,5,-50,
20221227,17550,16900,17600,16900,178334,3094874600,00,0.00,N,2,650,
20221226,16900,16700,17250,16500,183630,3112543850,00,0.00,N,2,100,
20221223,16800,17300,17650,16750,333281,5661789200,00,0.00,N,5,-950,
20221222,17750,18150,18200,17400,427326,7570576300,00,0.00,N,5,-300,
20221221,18050,18500,18500,17850,366802,6673991150,00,0.00,N,3,0,
20221220,18050,20600,20600,17600,2380530,44953158100,00,0.00,N,5,-3000,
20221219,21050,20350,21200,20300,123471,2577907550,00,0.00,N,2,500,
20221216,20550,20300,20950,20250,136354,2800304500,00,0.00,N,5,-450,
20221215,21000,20900,21350,20850,131211,2765965050,00,0.00,N,5,-250,
20221214,21250,20800,21350,20450,180498,3805938700,00,0.00,N,2,500,
20221213,20750,22450,22650,20700,414882,8792653350,00,0.00,N,5,-1600,
20221212,22350,23350,23450,22200,235733,5322808850,00,0.00,N,5,-900,
20221209,23250,23400,24050,23150,492654,11641449750,00,0.00,N,2,500,
20221208,22750,23300,24050,22450,360057,8361538100,00,0.00,N,5,-200,
20221207,22950,22550,23550,22150,241658,5551316800,00,0.00,N,5,-100,
20221206,23050,22550,23700,22100,286973,6557906150,00,0.00,N,2,100,
20221205,22950,24850,24950,22450,742624,17265044300,00,0.00,N,5,-1700,
20221202,24650,23900,26250,23800,1211350,30373448000,00,0.00,N,2,850,
20221201,23800,24550,24900,23800,337521,8191468100,00,0.00,N,2,100,
20221130,23700,24050,24150,23350,406250,9652549400,00,0.00,N,5,-200,
20221129,23900,23300,23900,22750,323518,7598012250,00,0.00,N,2,400,
20221128,23500,22850,25050,22850,897066,21573877800,00,0.00,N,2,400,
20221125,23100,22200,25400,21750,1919375,46130926900,00,0.00,N,2,800,
20221124,22300,20250,23300,20200,1528453,34039791450,00,0.00,N,2,2300,
20221123,20000,19350,20200,19300,205696,4069763150,00,0.00,N,2,1150,
20221122,18850,19150,19500,18850,97972,1876022700,00,0.00,N,5,-450,
20221121,19300,20350,20700,19300,202166,3984897650,00,0.00,N,5,-1300,
20221118,20600,21600,21700,20500,200146,4230225400,00,0.00,N,5,-1000,
20221117,21600,20450,21650,20200,140725,2935589800,00,0.00,N,2,800,
20221116,20800,21300,21300,20250,200316,4149199200,00,0.00,N,5,-250,
20221115,21050,20050,21550,20050,407390,8569136100,00,0.00,N,2,900,
20221114,20150,20350,21800,20100,713914,14887313550,00,0.00,N,2,400,
20221111,19750,19200,19850,18700,581382,11279228150,00,0.00,N,2,1650,
20221110,18100,18050,18250,17850,87889,1584844250,00,0.00,N,5,-350,
20221109,18450,18600,19300,18450,173747,3262496250,00,0.00,N,5,-150,
20221108,18600,18700,19100,18550,232724,4375287800,00,0.00,N,2,150,
20221107,18450,18200,18500,17750,122768,2228967450,00,0.00,N,2,350,
20221104,18100,18850,19250,18050,449694,8425383400,00,0.00,N,3,0,
20221103,18100,17500,18200,17400,176943,3179637400,00,0.00,N,5,-150,
20221102,18250,17050,18500,16850,235487,4187625600,00,0.00,N,2,1050,
20221101,17200,16950,17200,16800,84388,1434469850,00,0.00,N,2,100,
20221031,17100,17400,17400,17000,66250,1137660600,00,0.00,N,2,100,
20221028,17000,17700,17800,16950,179735,3090152250,00,0.00,N,5,-1100,
20221027,18100,17650,18300,17650,194761,3515497550,00,0.00,N,2,550,
20221026,17550,18250,18250,17450,108168,1918159650,00,0.00,N,5,-100,
20221025,17650,17500,18050,17450,116907,2082128350,00,0.00,N,2,350,
20221024,17300,17700,18100,17300,116402,2053002600,00,0.00,N,2,150,
20221021,17150,17750,17800,17050,166196,2877277350,00,0.00,N,5,-800,
20221020,17950,17700,18350,17400,251920,4514924550,00,0.00,N,2,100,
20221019,17850,18400,18700,17300,392863,7111481100,00,0.00,N,5,-50,
20221018,17900,18000,20650,17900,1820492,35124261900,00,0.00,N,2,1500,
20221017,16400,15850,16700,15500,83239,1351456200,00,0.00,N,2,100,
20221014,16300,15800,16550,15800,121557,1968310600,00,0.00,N,2,1050,
20221013,15250,16100,16200,15100,98282,1516100700,00,0.00,N,5,-950,
20221012,16200,15950,16400,15650,107444,1716374900,00,0.00,N,2,100,
20221011,16100,16900,16950,16000,124233,2015912600,00,0.00,N,5,-1450,
20221007,17550,17900,18150,17450,140527,2495672450,00,0.00,N,5,-600,
20221006,18150,17500,18250,17500,82301,1481300650,00,0.00,N,2,700,
20221005,17450,18750,18750,17350,113552,2036214950,00,0.00,N,5,-850,
20221004,18300,18400,18500,17950,80696,1471813300,00,0.00,N,2,450,
20220930,17850,17000,17950,17000,100228,1749616050,00,0.00,N,2,450,
20220929,17400,17800,18550,17400,127140,2282550150,00,0.00,N,3,0,
20220928,17400,18650,18900,17250,161379,2890486250,00,0.00,N,5,-1250,
20220927,18650,18500,19050,18050,152655,2830179450,00,0.00,N,5,-150,
20220926,18800,19550,19900,18400,180314,3440478700,00,0.00,N,5,-1350,
20220923,20150,20900,21400,20050,116392,2394592650,00,0.00,N,5,-850,
20220922,21000,21200,21300,20400,159632,3323600150,00,0.00,N,5,-750,
20220921,21750,21500,22100,21350,94715,2052023200,00,0.00,N,5,-50,
20220920,21800,22100,22500,21700,116454,2562014250,00,0.00,N,5,-100,
20220919,21900,23250,23250,21800,127065,2834062150,00,0.00,N,5,-1050,
20220916,22950,23200,24050,22950,132502,3095400250,00,0.00,N,5,-600,
20220915,23550,24500,24700,23500,148861,3579084550,00,0.00,N,5,-450,
20220914,24000,24300,24500,23900,228561,5516339250,00,0.00,N,5,-1600,
20220913,25600,25900,26200,25400,210832,5410167150,00,0.00,N,2,100,
20220908,25500,25400,25850,24750,255076,6463814550,00,0.00,N,5,-100,
20220907,25600,23950,26400,23750,953971,24485307900,00,0.00,N,2,1550,
20220906,24050,22800,24150,22800,186654,4434213550,00,0.00,N,2,1250,
20220905,22800,23600,23950,22750,138220,3197465950,00,0.00,N,5,-1250,
20220902,24050,23400,25050,23400,329673,8038282700,00,0.00,N,2,850,
20220901,23200,23800,24050,23100,89944,2113583600,00,0.00,N,5,-800,
20220831,24000,23050,24050,23050,70694,1673631350,00,0.00,N,2,550,
20220830,23450,23150,23550,22900,65236,1515871800,00,0.00,N,2,500,
20220829,22950,23200,23400,22650,178352,4086832500,00,0.00,N,5,-1450,
20220826,24400,24300,24950,24300,113262,2780999750,00,0.00,N,2,350,
20220825,24050,23500,24350,23450,112853,2712724600,00,0.00,N,2,550,
20220824,23500,23600,23850,23000,105557,2469949750,00,0.00,N,5,-50,
20220823,23550,23500,24200,23300,114089,2699890450,00,0.00,N,5,-450,
20220822,24000,24600,24700,23950,178384,4334147700,00,0.00,N,5,-1250,
20220819,25250,25800,25900,25250,86167,2195305650,00,0.00,N,5,-350,
20220818,25600,25900,26150,25350,133126,3413925850,00,0.00,N,5,-750,
20220817,26350,27150,27200,26200,137643,3648032400,00,0.00,N,5,-900,
20220816,27250,27250,27650,26950,115061,3133804500,00,0.00,N,2,250,
20220812,27000,27500,28000,26850,175733,4781138250,00,0.00,N,5,-350,
20220811,27350,27450,27850,27200,234044,6439521850,00,0.00,N,2,800,
20220810,26550,27150,27200,26550,199594,5358744450,00,0.00,N,5,-1100,
20220809,27650,28450,28950,27450,383038,10756197800,00,0.00,N,5,-850,
20220808,28500,28200,28650,27350,359169,10120651150,00,0.00,N,2,450,
20220805,28050,27800,28550,27600,300392,8438828750,00,0.00,N,2,150,
20220804,27900,27400,29650,27100,2616664,74857044000,00,0.00,N,2,1400,
20220803,26500,25650,26600,25400,217149,5673070000,00,0.00,N,2,800,
20220802,25700,26600,26650,25600,208216,5396335000,00,0.00,N,5,-850,
20220801,26550,25700,27500,25600,635851,16974998150,00,0.00,N,2,950,
20220729,25600,25600,26250,25500,190863,4928573800,00,0.00,N,2,100,
20220728,25500,26750,26800,25500,233413,6092289700,00,0.00,N,5,-600,
20220727,26100,25650,26100,25400,170935,4409054050,00,0.00,N,2,250,
20220726,25850,26150,26200,25200,256097,6566066550,00,0.00,N,5,-550,
20220725,26400,25700,27100,25400,481541,12704019000,00,0.00,N,2,350,
20220722,26050,26850,27600,26050,634267,17063062950,00,0.00,N,5,-800,
20220721,26850,24050,28500,24000,3174663,86632779950,00,0.00,N,2,3000,
20220720,23850,24250,24700,23750,192790,4658994500,00,0.00,N,2,200,
20220719,23650,23850,24200,23500,162593,3868482300,00,0.00,N,3,0,
20220718,23650,23000,23750,22650,197799,4615755450,00,0.00,N,2,1000,
20220715,22650,23950,23950,22450,208933,4777808150,00,0.00,N,5,-1150,
20220714,23800,24100,24700,23700,225866,5445066650,00,0.00,N,5,-100,
20220713,23900,23500,24250,23350,258688,6161309450,00,0.00,N,2,350,
20220712,23550,23700,24400,23000,262986,6210558250,00,0.00,N,5,-200,
20220711,23750,23150,24200,22950,292827,6928140600,00,0.00,N,2,800,
20220708,22950,22250,23500,22100,288054,6606081250,00,0.00,N,2,1150,
20220707,21800,22100,22150,21450,129231,2809847200,00,0.00,N,5,-50,
20220706,21850,22100,23100,21550,474454,10604692900,00,0.00,N,2,450,
20220705,21400,20550,21450,20400,112109,2368778800,00,0.00,N,2,1100,
20220704,20300,20350,20950,19700,103540,2094988550,00,0.00,N,2,100,
20220701,20200,20650,21800,19600,171563,3523241050,00,0.00,N,5,-450,
20220630,20650,21700,21750,20650,80654,1698143550,00,0.00,N,5,-1050,
20220629,21700,21050,22250,21050,101816,2213816250,00,0.00,N,5,-250,
20220628,21950,21450,21950,20850,125039,2671396350,00,0.00,N,2,250,
20220627,21700,21600,22100,20900,129583,2799883000,00,0.00,N,2,500,
20220624,21200,19550,21200,19550,180083,3713494650,00,0.00,N,2,1800,
20220623,19400,20550,21000,19350,205497,4116655100,00,0.00,N,5,-850,
20220622,20250,21400,22300,20100,169238,3554596400,00,0.00,N,5,-1150,
20220621,21400,20500,21550,20400,154845,3259281550,00,0.00,N,2,950,
20220620,20450,22200,22400,20150,205875,4282520150,00,0.00,N,5,-1400,
20220617,21850,21250,22200,21200,217765,4739744650,00,0.00,N,5,-400,
20220616,22250,23800,24500,22250,322935,7566165800,00,0.00,N,5,-700,
20220615,22950,24450,24950,22800,220625,5180842200,00,0.00,N,5,-1950,
20220614,24900,23850,25050,23800,192176,4695587800,00,0.00,N,2,200,
20220613,24700,26100,26400,24700,343954,8684384450,00,0.00,N,5,-2500,
20220610,27200,27050,27200,26250,214103,5732490750,00,0.00,N,5,-400,
20220609,27600,27850,28500,27500,168871,4698689750,00,0.00,N,5,-500,
20220608,28100,29000,29200,27950,166549,4716375850,00,0.00,N,5,-850,
20220607,28950,29900,29950,28950,198027,5812402900,00,0.00,N,5,-1500,
20220603,30450,29950,31200,29300,1063194,32271170900,00,0.00,N,2,1250,
20220602,29200,29500,30200,28950,250316,7381286400,00,0.00,N,5,-400,
20220531,29600,29250,29600,28500,246260,7155912300,00,0.00,N,2,700,
20220530,28900,29350,29500,28850,242579,7068704650,00,0.00,N,2,200,
20220527,28700,29300,30200,28550,388353,11320722500,00,0.00,N,2,150,
20220526,28550,28850,30400,28400,989846,29205598950,00,0.00,N,2,500,
20220525,28050,27650,29450,27600,589578,16772510000,00,0.00,N,2,200,
20220524,27850,28500,31100,27400,2757974,80751838700,00,0.00,N,5,-550,
20220523,28400,30250,30300,28250,870448,25249521500,00,0.00,N,5,-2250,
20220520,30650,25000,31400,25000,3806637,111486436050,00,0.00,N,2,6050,
20220519,24600,24250,24850,23500,149798,3628258300,00,0.00,N,5,-850,
20220518,25450,25950,26850,25350,218323,5631361050,00,0.00,N,2,50,
20220517,25400,24900,25850,24900,83184,2110627150,00,0.00,N,2,100,
20220516,25300,25200,26500,25150,216356,5560352300,00,0.00,N,2,850,