KissMeData/417970/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,11380,11720,12080,11380,43999,513658440,00,0.00,N,5,-740,
20250227,12120,12010,12240,11800,23561,281830400,00,0.00,N,2,110,
20250226,12010,11800,12120,11770,15392,183459700,00,0.00,N,2,60,
20250225,11950,11790,12050,11600,23262,275277660,00,0.00,N,3,0,
20250224,11950,12060,12110,11790,43734,519815740,00,0.00,N,5,-300,
20250221,12250,12070,13190,12070,209278,2624021370,00,0.00,N,2,80,
20250220,12170,12510,12590,12060,45155,554849930,00,0.00,N,5,-340,
20250219,12510,12710,12720,12330,52940,660741100,00,0.00,N,5,-200,
20250218,12710,12830,12870,12450,61117,773355050,00,0.00,N,5,-110,
20250217,12820,12390,12950,12060,118480,1495907710,00,0.00,N,2,630,
20250214,12190,12250,12410,12070,61667,751500710,00,0.00,N,5,-60,
20250213,12250,12200,12570,12190,52892,651622540,00,0.00,N,5,-50,
20250212,12300,12600,12800,12200,72131,887390210,00,0.00,N,5,-300,
20250211,12600,12880,12900,12210,118571,1500821670,00,0.00,N,5,-360,
20250210,12960,12110,13570,12110,607102,7875106450,00,0.00,N,2,780,
20250207,12180,12590,12600,12150,126821,1562637280,00,0.00,N,5,-420,
20250206,12600,12730,12760,12360,135146,1695782780,00,0.00,N,5,-150,
20250205,12750,12700,13700,12510,585928,7679048990,00,0.00,N,2,160,
20250204,12590,11930,12960,11930,529693,6703131820,00,0.00,N,2,690,
20250203,11900,12000,12570,11900,286186,3487358890,00,0.00,N,5,-70,
20250131,11970,11550,12340,11480,258882,3095493220,00,0.00,N,2,470,
20250124,11500,11450,11980,11350,149894,1749041100,00,0.00,N,2,190,
20250123,11310,11790,11880,11280,74210,851322500,00,0.00,N,5,-290,
20250122,11600,11610,11870,11420,95258,1109128080,00,0.00,N,2,190,
20250121,11410,11390,11850,11330,90899,1051469380,00,0.00,N,2,80,
20250120,11330,11560,11560,11240,45453,515463530,00,0.00,N,5,-230,
20250117,11560,11850,11910,11470,96712,1124789480,00,0.00,N,5,-250,
20250116,11810,11540,12260,11500,275443,3293122900,00,0.00,N,2,310,
20250115,11500,11920,12020,11500,155011,1816936140,00,0.00,N,5,-280,
20250114,11780,11970,12430,11730,292669,3509268130,00,0.00,N,5,-220,
20250113,12000,11840,13350,11430,2282527,28869834340,00,0.00,N,2,140,
20250110,11860,12220,12400,11840,318160,3858716980,00,0.00,N,5,-600,
20250109,12460,11480,13700,10750,4173120,53718055890,00,0.00,N,2,880,
20250108,11580,11300,11810,11150,299914,3449127540,00,0.00,N,2,10,
20250107,11570,12330,14230,11470,4927529,64501855200,00,0.00,N,5,-400,
20250106,11970,10440,12750,10330,2663621,32095783840,00,0.00,N,2,1450,
20250103,10520,10650,10690,9990,360677,3701198000,00,0.00,N,5,-480,
20250102,11000,8990,11570,8900,1495462,16061108630,00,0.00,N,2,2100,
20241230,8900,8500,9300,8440,86490,761224110,00,0.00,N,2,400,
20241227,8500,8830,8930,8410,22432,192797030,02,0.00,N,5,-450,
20241226,8950,8830,9030,8800,13110,116561880,00,0.00,N,2,130,
20241224,8820,9080,9170,8820,38512,346671840,00,0.00,N,5,-290,
20241223,9110,9320,9530,9110,33528,309506530,00,0.00,N,5,-350,
20241220,9460,9410,9560,8980,48025,443689770,00,0.00,N,5,-120,
20241219,9580,9280,10060,9030,64079,611925270,00,0.00,N,2,140,
20241218,9440,9750,9840,8900,76345,727684230,00,0.00,N,5,-310,
20241217,9750,10610,11280,9540,637029,6673540910,00,0.00,N,5,-70,
20241216,9820,8930,9820,8930,121343,1214062870,00,0.00,N,2,910,
20241213,8910,8630,8950,8630,4732,41672410,00,0.00,N,2,310,
20241212,8600,8550,8600,8510,5623,48062070,00,0.00,N,2,90,
20241211,8510,8400,8590,8400,5107,43243140,00,0.00,N,2,160,
20241210,8350,7770,8350,7770,9770,78947860,00,0.00,N,2,450,
20241209,7900,8080,8220,7660,27416,215363430,00,0.00,N,5,-420,
20241206,8320,8300,8430,8160,22117,182613490,00,0.00,N,5,-60,
20241205,8380,8600,8720,8350,10753,91316580,00,0.00,N,5,-220,
20241204,8600,8650,8820,8250,34131,288111000,00,0.00,N,5,-240,
20241203,8840,8650,8900,8650,4382,38422100,00,0.00,N,2,80,
20241202,8760,9110,9150,8750,10781,95278060,00,0.00,N,5,-340,
20241129,9100,9210,9290,9000,8952,81587340,00,0.00,N,5,-200,
20241128,9300,9220,9410,9150,15277,142329330,00,0.00,N,2,140,
20241127,9160,9080,9160,8930,13115,118628280,00,0.00,N,2,130,
20241126,9030,8990,9050,8820,4754,42631930,00,0.00,N,2,40,
20241125,8990,8930,9000,8850,8478,75668890,00,0.00,N,2,100,
20241122,8890,9270,10190,8790,169379,1613691640,00,0.00,N,5,-360,
20241121,9250,9320,9380,9190,6843,63494410,00,0.00,N,5,-70,
20241120,9320,9360,9390,9240,3841,35732160,00,0.00,N,3,0,
20241119,9320,9100,9320,9100,7774,71938630,00,0.00,N,2,220,
20241118,9100,8900,9330,8870,7550,68796270,00,0.00,N,2,200,
20241115,8900,8420,9640,8420,61429,554443320,00,0.00,N,2,440,
20241114,8460,8360,9400,8360,55048,474857970,00,0.00,N,5,-240,
20241113,8700,8900,9110,8490,16755,144492420,00,0.00,N,5,-380,
20241112,9080,9500,9600,9020,13671,126052280,00,0.00,N,5,-520,
20241111,9600,9560,9740,9550,10932,105247920,00,0.00,N,5,-10,
20241108,9610,9560,9700,9420,7801,74588480,00,0.00,N,2,150,
20241107,9460,9520,9640,9330,4974,47177820,00,0.00,N,5,-60,
20241106,9520,9580,9640,9410,2677,25483280,00,0.00,N,5,-30,
20241105,9550,9480,9640,9480,7500,71866420,00,0.00,N,2,60,
20241104,9490,9400,9600,9280,2172,20554590,00,0.00,N,2,120,
20241101,9370,9420,9490,9270,4100,38242900,00,0.00,N,5,-60,
20241031,9430,9370,9470,9210,6999,65272390,00,0.00,N,2,50,
20241030,9380,9440,9720,9370,3605,34208610,00,0.00,N,5,-50,
20241029,9430,9420,9680,9180,14392,134184990,00,0.00,N,2,30,
20241028,9400,9360,9420,9280,2169,20287170,00,0.00,N,2,80,
20241025,9320,9390,9390,9160,5687,52608320,00,0.00,N,5,-80,
20241024,9400,9480,9730,9100,7604,70479910,00,0.00,N,5,-90,
20241023,9490,9550,9700,9410,6021,57516890,00,0.00,N,5,-70,
20241022,9560,9600,9650,9430,4233,40327230,00,0.00,N,5,-90,
20241021,9650,9550,9710,9510,11611,111477290,00,0.00,N,2,10,
20241018,9640,9760,9760,9400,22448,215779000,00,0.00,N,5,-120,
20241017,9760,9940,11700,9760,856601,9404389120,00,0.00,N,5,-180,
20241016,9940,9930,9960,9850,2248,22323660,00,0.00,N,5,-10,
20241015,9950,9920,10020,9880,1201,11920120,00,0.00,N,2,30,
20241014,9920,9870,9950,9850,2543,25178150,00,0.00,N,2,60,
20241011,9860,9830,10090,9810,3999,39688760,00,0.00,N,2,30,
20241010,9830,9900,10000,9800,4486,44217700,00,0.00,N,5,-70,
20241008,9900,9880,10000,9850,6743,66956240,00,0.00,N,5,-80,
20241007,9980,10000,10150,9840,4493,44538020,00,0.00,N,3,0,
20241004,9980,9970,10090,9750,2719,26997730,00,0.00,N,2,10,
20241002,9970,10370,10370,9860,4711,47097670,00,0.00,N,5,-400,
20240930,10370,10330,10680,10330,7031,73420110,00,0.00,N,2,40,
20240927,10330,9960,10690,9960,18344,191810060,00,0.00,N,2,230,
20240926,10100,9900,10110,9900,3865,38670670,00,0.00,N,2,200,
20240925,9900,9930,9960,9800,1951,19275630,00,0.00,N,5,-20,
20240924,9920,9780,9950,9780,3359,33097660,00,0.00,N,5,-40,
20240923,9960,10000,10000,9800,4186,41403970,00,0.00,N,5,-40,
20240920,10000,9810,10100,9810,10138,100264690,00,0.00,N,3,0,
20240919,10000,9980,10040,9900,3221,32054890,00,0.00,N,5,-40,
20240913,10040,9950,10040,9850,2545,25377610,00,0.00,N,5,-10,
20240912,10050,9680,10090,9600,20125,199472730,00,0.00,N,2,470,
20240911,9580,9450,9660,9400,11058,105511160,00,0.00,N,2,40,
20240910,9540,9500,11400,9320,196834,2054177620,00,0.00,N,5,-40,
20240909,9580,9050,9600,9050,5700,53545990,00,0.00,N,2,130,
20240906,9450,9530,9800,9280,10875,102044140,00,0.00,N,5,-300,
20240905,9750,9850,10000,9710,3443,33885900,00,0.00,N,5,-100,
20240904,9850,10200,10360,9850,14233,142602500,00,0.00,N,5,-660,
20240903,10510,10490,10540,10260,3344,34824630,00,0.00,N,2,20,
20240902,10490,10440,10600,10370,3568,37307360,00,0.00,N,5,-50,
20240830,10540,10540,10620,10280,3556,37327460,00,0.00,N,3,0,
20240829,10540,10470,10580,10160,4246,44198220,00,0.00,N,2,70,
20240828,10470,10500,10500,10150,2406,25030120,00,0.00,N,5,-30,
20240827,10500,10180,10500,10140,2797,28760290,00,0.00,N,2,170,
20240826,10330,10530,10530,10120,2179,22381760,00,0.00,N,5,-200,
20240823,10530,10610,10610,10200,3096,32422490,00,0.00,N,5,-20,
20240822,10550,10590,10760,10420,3826,40446390,00,0.00,N,5,-140,
20240821,10690,10720,10990,10450,4644,49281990,00,0.00,N,5,-60,
20240820,10750,10600,10940,10390,21095,225422280,00,0.00,N,2,360,
20240819,10390,10470,10600,10200,19123,199164990,00,0.00,N,5,-110,
20240816,10500,10210,10500,10080,19757,203054270,00,0.00,N,2,400,
20240814,10100,9660,10200,9660,15788,157350260,00,0.00,N,2,530,
20240813,9570,9610,9900,9450,7714,74335920,00,0.00,N,5,-130,
20240812,9700,9490,9800,9370,27608,262340860,00,0.00,N,3,0,
20240809,9700,9110,9710,9110,19924,190380680,00,0.00,N,2,490,
20240808,9210,9280,9460,9040,5578,51330420,00,0.00,N,5,-90,
20240807,9300,8580,9420,8580,64643,566024490,00,0.00,N,2,560,
20240806,8740,8520,9050,8510,60880,536502970,00,0.00,N,2,140,
20240805,8600,10570,10990,8600,57318,530733140,00,0.00,N,5,-2420,
20240802,11020,10890,11100,10750,8465,92384200,00,0.00,N,5,-260,
20240801,11280,10960,11310,10890,6061,67264540,00,0.00,N,2,320,
20240731,10960,10700,10990,10700,13751,148393470,00,0.00,N,2,10,
20240730,10950,10960,11040,10760,8482,92329410,00,0.00,N,5,-10,
20240729,10960,11030,11100,10710,6357,69208040,00,0.00,N,5,-70,
20240726,11030,10860,11400,10690,10873,118737340,00,0.00,N,2,170,
20240725,10860,11190,11210,10460,42046,448180410,00,0.00,N,5,-610,
20240724,11470,11430,11750,11310,7625,87291870,00,0.00,N,5,-130,
20240723,11600,11750,12000,11520,11868,138155560,00,0.00,N,5,-190,
20240722,11790,12000,12150,11700,8795,104227880,00,0.00,N,5,-280,
20240719,12070,12050,12280,11960,6414,77369060,00,0.00,N,2,20,
20240718,12050,12170,12170,11900,16564,198973270,00,0.00,N,5,-260,
20240717,12310,12500,13360,12290,24912,313904480,00,0.00,N,5,-220,
20240716,12530,12590,12850,12520,5578,70496230,00,0.00,N,5,-180,
20240715,12710,12700,12730,12410,8466,106494510,00,0.00,N,3,0,
20240712,12710,12550,12760,12540,3008,38021910,00,0.00,N,2,60,
20240711,12650,12580,12700,12560,2945,37156070,00,0.00,N,2,70,
20240710,12580,12530,12650,12220,3541,44209830,00,0.00,N,2,60,
20240709,12520,12410,12590,12410,4914,61276900,00,0.00,N,3,0,
20240708,12520,12530,12530,12290,7252,90233650,00,0.00,N,2,120,
20240705,12400,12320,12450,12200,7230,89025790,00,0.00,N,2,80,
20240704,12320,12440,12500,12170,10261,126300540,00,0.00,N,5,-20,
20240703,12340,12300,12550,12280,10805,133413580,00,0.00,N,5,-140,
20240702,12480,12480,12600,12250,3803,47132580,00,0.00,N,3,0,
20240701,12480,12610,12610,12220,10170,126262800,00,0.00,N,5,-130,
20240628,12610,12700,12770,12210,43830,543834690,00,0.00,N,5,-90,
20240627,12700,12930,12930,12410,8675,109307820,00,0.00,N,5,-100,
20240626,12800,12570,12900,12570,5569,71035170,00,0.00,N,2,160,
20240625,12640,12620,12740,12400,14643,184174230,00,0.00,N,2,10,
20240624,12630,12790,12850,12510,10446,132474910,00,0.00,N,5,-190,
20240621,12820,12890,13060,12780,7366,94963190,00,0.00,N,5,-70,
20240620,12890,12790,12950,12750,11240,144258120,00,0.00,N,2,40,
20240619,12850,12860,13050,12710,11796,150926850,00,0.00,N,5,-10,
20240618,12860,13060,13260,12730,27764,358245420,00,0.00,N,5,-310,
20240617,13170,13500,13630,13150,24705,329387780,00,0.00,N,5,-440,
20240614,13610,13810,13880,13500,32305,439161360,00,0.00,N,5,-260,
20240613,13870,14100,14120,13780,32171,447021280,00,0.00,N,5,-30,
20240612,13900,14120,14330,13840,55708,783929410,00,0.00,N,5,-90,
20240611,13990,14200,18370,13990,1402931,22775598620,00,0.00,N,5,-220,
20240610,14210,14100,14260,14020,8757,123577760,00,0.00,N,2,10,
20240607,14200,14350,14400,14150,7985,113613050,00,0.00,N,5,-50,
20240605,14250,14360,14500,14250,7292,104480610,00,0.00,N,5,-150,
20240604,14400,14140,14730,13940,15556,224108650,00,0.00,N,2,340,
20240603,14060,14120,14200,14040,5319,75053520,00,0.00,N,5,-60,
20240531,14120,14120,14270,14030,7241,101943850,00,0.00,N,3,0,
20240530,14120,14100,14230,14100,6316,89319680,00,0.00,N,3,0,
20240529,14120,14160,14240,14050,5800,81826440,00,0.00,N,5,-40,
20240528,14160,14240,14240,14120,2747,38959990,00,0.00,N,2,30,
20240527,14130,14240,14240,14030,5927,83419450,00,0.00,N,2,10,
20240524,14120,14160,14200,13960,10890,153400130,00,0.00,N,5,-10,
20240523,14130,14270,14270,13980,7808,110137560,00,0.00,N,5,-70,
20240522,14200,14200,14850,13810,81125,1171870410,00,0.00,N,2,90,
20240521,14110,14230,14230,13970,7943,111696330,00,0.00,N,2,40,
20240520,14070,14550,14550,14050,10614,150313510,00,0.00,N,5,-320,
20240517,14390,14160,14750,14160,13090,188250540,00,0.00,N,5,-250,
20240516,14640,14840,14840,14500,8721,127475700,00,0.00,N,2,30,
20240514,14610,14550,14730,14400,18421,269423220,00,0.00,N,2,160,
20240513,14450,14290,14470,14230,14700,210477980,00,0.00,N,2,180,
20240510,14270,14410,14550,14240,14702,211385280,00,0.00,N,5,-220,
20240509,14490,14560,14750,14350,35071,507798620,00,0.00,N,5,-180,
20240508,14670,14760,14790,14540,30900,452749730,00,0.00,N,5,-80,
20240507,14750,14620,16090,14400,308780,4755502400,00,0.00,N,2,330,
20240503,14420,14710,14840,14360,13235,192153090,00,0.00,N,2,10,
20240502,14410,14590,14590,14260,9193,132232880,00,0.00,N,2,10,
20240430,14400,14030,14580,14030,18332,264577100,00,0.00,N,2,230,
20240429,14170,14050,14360,13800,12781,180582070,00,0.00,N,2,210,
20240426,13960,13960,14100,13710,13468,186823310,00,0.00,N,2,10,
20240425,13950,14200,14200,13880,7268,101571690,00,0.00,N,5,-160,
20240424,14110,14170,14170,14040,4581,64527970,00,0.00,N,2,70,
20240423,14040,13890,14250,13890,7060,98837630,00,0.00,N,3,0,
20240422,14040,14090,14250,13850,5688,79670270,00,0.00,N,2,80,
20240419,13960,14450,14450,13670,25804,357860630,00,0.00,N,5,-370,
20240418,14330,14020,14490,13980,5863,83331390,00,0.00,N,2,190,
20240417,14140,14240,14360,14010,9097,128584880,00,0.00,N,3,0,
20240416,14140,14650,14660,14050,23889,340840330,00,0.00,N,5,-530,
20240415,14670,14420,14740,14270,17729,257142190,00,0.00,N,2,220,
20240412,14450,14700,14700,14440,11532,166997660,00,0.00,N,5,-60,
20240411,14510,14360,14550,14150,7906,113773520,00,0.00,N,5,-40,
20240409,14550,14450,14800,14430,18285,265529910,00,0.00,N,5,-100,
20240408,14650,15260,15350,14580,35371,525879500,00,0.00,N,5,-570,
20240405,15220,15180,15380,15080,50413,766533910,00,0.00,N,5,-330,
20240404,15550,15150,17640,14890,958404,15898712720,00,0.00,N,2,520,
20240403,15030,15040,15140,14750,10759,160642500,00,0.00,N,5,-10,
20240402,15040,15010,15230,14910,8238,123426510,00,0.00,N,5,-100,
20240401,15140,15100,15250,14820,8122,122098080,00,0.00,N,3,0,
20240329,15140,15140,15530,15010,10038,152321940,00,0.00,N,3,0,
20240328,15140,15500,15690,15030,12977,199729450,00,0.00,N,5,-280,
20240327,15420,15270,15420,15200,10390,159036130,00,0.00,N,2,160,
20240326,15260,15230,15300,15070,13766,208810390,00,0.00,N,2,30,
20240325,15230,15300,15400,15060,8580,129968320,00,0.00,N,5,-70,
20240322,15300,15260,15430,15050,8301,126038400,00,0.00,N,5,-10,
20240321,15310,15100,15330,14890,19440,292781660,00,0.00,N,2,210,
20240320,15100,15360,15560,15090,15775,241486260,00,0.00,N,5,-390,
20240319,15490,15600,15650,15170,22961,352718120,00,0.00,N,5,-110,
20240318,15600,16000,16000,15410,33727,526756210,00,0.00,N,5,-200,
20240315,15800,14560,16170,14500,194012,3050843940,00,0.00,N,2,1300,
20240314,14500,14400,14570,14400,6571,95212050,00,0.00,N,3,0,
20240313,14500,14490,14570,14320,15205,219415340,00,0.00,N,2,10,
20240312,14490,14410,14600,14300,13589,196155950,00,0.00,N,5,-100,
20240311,14590,14490,14700,14390,3840,55680100,00,0.00,N,3,0,
20240308,14590,14550,15280,14540,7983,116845250,00,0.00,N,2,40,
20240307,14550,14670,14760,14420,12185,177097710,00,0.00,N,5,-120,
20240306,14670,14580,14860,14410,12399,181107240,00,0.00,N,3,0,
20240305,14670,14860,15000,14620,26943,397169840,00,0.00,N,5,-330,
20240304,15000,15390,15640,14910,38498,582318470,00,0.00,N,5,-490,
20240229,15490,15600,15600,15300,9846,152193310,00,0.00,N,2,10,
20240228,15480,15520,15740,15300,13938,215770070,00,0.00,N,3,0,
20240227,15480,15880,16040,15370,21015,327238080,00,0.00,N,5,-480,
20240226,15960,16070,16160,15870,10590,169191830,00,0.00,N,5,-240,
20240223,16200,16400,16640,16100,32163,522860100,00,0.00,N,5,-280,
20240222,16480,16680,16690,16340,20169,331414010,00,0.00,N,2,30,
20240221,16450,16550,16960,16200,39952,658279420,00,0.00,N,5,-110,
20240220,16560,16730,16730,16400,11076,182891730,00,0.00,N,5,-80,
20240219,16640,16390,16660,16110,15814,259922250,00,0.00,N,2,50,
20240216,16590,16780,16780,16410,16404,272004940,00,0.00,N,5,-30,
20240215,16620,16700,16770,16400,17659,292611850,00,0.00,N,5,-80,
20240214,16700,16400,16720,16280,25206,417060230,00,0.00,N,2,300,
20240213,16400,16040,16510,16040,36236,592419170,00,0.00,N,2,550,
20240208,15850,15520,16040,15400,33890,536952910,00,0.00,N,2,330,
20240207,15520,15860,15860,15400,18907,293939260,00,0.00,N,5,-180,
20240206,15700,15640,15800,15290,20257,313680480,00,0.00,N,2,60,
20240205,15640,16190,16230,15510,36447,575366110,00,0.00,N,5,-550,
20240202,16190,15950,16490,15870,42541,687950130,00,0.00,N,2,240,
20240201,15950,16500,16500,15520,90343,1431059330,00,0.00,N,5,-560,
20240131,16510,17350,17700,16150,101600,1714320240,00,0.00,N,5,-970,
20240130,17480,18560,18740,17360,126340,2262557340,00,0.00,N,5,-1220,
20240129,18700,19650,19660,18600,326453,6232611630,00,0.00,N,5,-1200,
20240126,19900,17410,20900,17410,972518,18817735560,00,0.00,N,2,2280,
20240125,17620,17360,18280,17300,184330,3260849200,00,0.00,N,2,510,
20240124,17110,17220,17290,16770,42681,726317320,00,0.00,N,5,-210,
20240123,17320,17470,17680,17040,79063,1369544380,00,0.00,N,5,-70,
20240122,17390,17050,17410,16950,64821,1113441770,00,0.00,N,2,560,
20240119,16830,17000,17280,16710,39985,679160360,00,0.00,N,2,20,
20240118,16810,16490,17080,16490,42779,720388330,00,0.00,N,2,320,
20240117,16490,17360,17460,16420,57992,972474640,00,0.00,N,5,-610,
20240116,17100,16800,17320,16800,55482,951851380,00,0.00,N,2,300,
20240115,16800,16850,17260,16430,44069,745774000,00,0.00,N,3,0,
20240112,16800,17180,17180,16700,42660,720804240,00,0.00,N,5,-220,
20240111,17020,17040,17440,16800,67694,1154330220,00,0.00,N,5,-20,
20240110,17040,17180,17750,17040,78599,1369488080,00,0.00,N,5,-360,
20240109,17400,17400,17610,16720,158031,2730661390,00,0.00,N,3,0,
20240108,17400,18320,19650,17400,1587498,29371255670,00,0.00,N,2,1190,
20240105,16210,15260,18140,15210,484345,8274797190,00,0.00,N,2,830,
20240104,15380,15040,15450,14370,17166,258910020,00,0.00,N,2,270,
20240103,15110,15180,15330,14900,8860,133267320,00,0.00,N,5,-230,
20240102,15340,15320,15370,15150,7338,111830190,00,0.00,N,2,130,
20231228,15210,15350,15390,14800,6173,93044170,00,0.00,N,5,-30,
20231227,15240,14780,15450,14780,12100,183273570,02,0.00,N,2,200,
20231226,15040,15090,15200,14810,14242,212588370,00,0.00,N,5,-50,
20231222,15090,14610,15700,14610,34266,521373430,00,0.00,N,2,410,
20231221,14680,15000,15000,14610,9601,141470550,00,0.00,N,5,-230,
20231220,14910,15050,15050,14830,3769,56187810,00,0.00,N,2,30,
20231219,14880,15130,15240,14860,7634,114199020,00,0.00,N,5,-250,
20231218,15130,14750,15340,14600,20501,307517720,00,0.00,N,2,530,
20231215,14600,14550,14840,14310,14972,219432190,00,0.00,N,2,150,
20231214,14450,14640,14800,14430,11954,173248890,00,0.00,N,5,-190,
20231213,14640,14900,15050,14490,9370,137094690,00,0.00,N,5,-260,
20231212,14900,14940,14970,14710,7783,115057530,00,0.00,N,5,-80,
20231211,14980,14700,15090,14300,11057,164974230,00,0.00,N,2,330,
20231208,14650,14500,14750,14480,14971,217436680,00,0.00,N,2,140,
20231207,14510,14710,14890,14480,6263,91248290,00,0.00,N,5,-320,
20231206,14830,14850,14940,14560,7919,116489910,00,0.00,N,5,-20,
20231205,14850,14950,15650,14800,39600,605600560,00,0.00,N,5,-20,
20231204,14870,15300,15300,14750,8496,126454060,00,0.00,N,5,-80,
20231201,14950,15250,15250,14770,18195,270884250,00,0.00,N,5,-300,
20231130,15250,15160,15430,15000,21746,330723010,00,0.00,N,2,90,
20231129,15160,15360,15450,15060,5337,81188600,00,0.00,N,5,-90,
20231128,15250,15030,15380,15010,8413,127199890,00,0.00,N,2,30,
20231127,15220,15510,15600,15140,14177,216809590,00,0.00,N,5,-290,
20231124,15510,15470,15790,15410,11257,175021610,00,0.00,N,2,30,
20231123,15480,15650,15900,15480,9378,145837100,00,0.00,N,5,-160,
20231122,15640,15740,15740,15470,3970,61994680,00,0.00,N,5,-40,
20231121,15680,15840,16090,15550,8215,128743300,00,0.00,N,5,-150,
20231120,15830,15570,15930,15440,9397,148097800,00,0.00,N,2,260,
20231117,15570,16100,16100,15440,20696,323231600,00,0.00,N,5,-450,
20231116,16020,15800,16240,15370,17022,268678220,00,0.00,N,2,520,
20231115,15500,15620,15940,15400,14928,232400270,00,0.00,N,5,-60,
20231114,15560,14940,15740,14830,12659,195177470,00,0.00,N,2,620,
20231113,14940,15400,15980,14720,26920,410275230,00,0.00,N,5,-160,
20231110,15100,15360,15460,14900,5954,89382410,00,0.00,N,5,-370,
20231109,15470,15890,15900,15000,10720,166350280,00,0.00,N,5,-420,
20231108,15890,15980,16200,15530,22319,354003710,00,0.00,N,2,260,
20231107,15630,15830,15990,15370,17675,277345820,00,0.00,N,5,-200,
20231106,15830,15520,15880,14980,21664,338688680,00,0.00,N,2,430,
20231103,15400,15000,15450,14670,20497,310642310,00,0.00,N,2,590,
20231102,14810,14330,14970,14300,13665,201169660,00,0.00,N,2,540,
20231101,14270,13950,14410,13740,15957,223949150,00,0.00,N,2,270,
20231031,14000,14100,14220,13740,10362,143826280,00,0.00,N,3,0,
20231030,14000,14090,14490,13930,11664,164111380,00,0.00,N,5,-50,
20231027,14050,14090,14280,13750,7752,107821420,00,0.00,N,5,-60,
20231026,14110,14410,14410,13800,13832,193217750,00,0.00,N,5,-570,
20231025,14680,14570,14800,14050,5541,80183070,00,0.00,N,2,180,
20231024,14500,13450,14500,13450,14755,205322770,00,0.00,N,2,920,
20231023,13580,13320,14200,13220,12178,165196040,00,0.00,N,5,-30,
20231020,13610,14360,14390,13390,28183,383637690,00,0.00,N,5,-800,
20231019,14410,14930,15060,14410,11379,166181140,00,0.00,N,5,-760,
20231018,15170,15230,15530,14960,6961,104803890,00,0.00,N,2,10,
20231017,15160,14810,15200,14810,8710,131122700,00,0.00,N,2,360,
20231016,14800,15430,15430,14720,4927,73535450,00,0.00,N,5,-530,
20231013,15330,15470,15470,15100,4163,63629960,00,0.00,N,5,-90,
20231012,15420,14910,15430,14910,7886,120716910,00,0.00,N,2,510,
20231011,14910,14610,15080,14610,8309,124471180,00,0.00,N,2,310,
20231010,14600,14990,15090,14600,12273,181754820,00,0.00,N,5,-410,
20231006,15010,14770,15520,14770,11711,176166290,00,0.00,N,5,-20,
20231005,15030,15520,15730,15020,30463,462824930,00,0.00,N,5,-660,
20231004,15690,16250,16250,15390,21662,341164970,00,0.00,N,5,-700,
20230927,16390,16330,16480,16280,12663,207046090,00,0.00,N,5,-100,
20230926,16490,16630,16860,16490,20386,339985890,00,0.00,N,5,-400,
20230925,16890,16550,16980,16500,28402,473235980,00,0.00,N,5,-20,
20230922,16910,16800,17100,16750,11452,193471920,00,0.00,N,5,-90,
20230921,17000,17690,17740,17000,30160,519055210,00,0.00,N,5,-700,
20230920,17700,17840,17900,17670,15075,267366360,00,0.00,N,5,-150,
20230919,17850,17820,17920,17500,23528,414939760,00,0.00,N,2,30,
20230918,17820,18050,18080,17600,18171,325002960,00,0.00,N,5,-240,
20230915,18060,18110,18350,18000,20091,364520610,00,0.00,N,5,-140,
20230914,18200,18100,18480,18100,19849,361269670,00,0.00,N,2,100,
20230913,18100,18460,18730,18100,53884,993169280,00,0.00,N,5,-450,
20230912,18550,19500,20000,18550,200340,3825799780,00,0.00,N,5,-1450,
20230911,20000,18610,20000,18530,308199,6346037370,00,0.00,N,2,1280,
20230908,18720,18800,19150,18550,34208,642492950,00,0.00,N,5,-160,
20230907,18880,18070,19150,18070,101329,1905654200,00,0.00,N,2,710,
20230906,18170,18490,18490,18100,17373,317140870,00,0.00,N,5,-300,
20230905,18470,18700,18700,18080,32491,595139700,00,0.00,N,5,-50,
20230904,18520,18900,20500,18310,205153,3930811060,00,0.00,N,5,-300,
20230901,18820,18900,19080,18540,17647,331128580,00,0.00,N,5,-80,
20230831,18900,18550,19860,18210,131625,2512414040,00,0.00,N,2,350,
20230830,18550,18500,18750,18500,16315,303101690,00,0.00,N,2,10,
20230829,18540,17800,18550,17770,24206,443440240,00,0.00,N,2,740,
20230828,17800,17500,17800,17370,10996,194103360,00,0.00,N,2,300,
20230825,17500,17300,17700,17270,7144,124604570,00,0.00,N,5,-10,
20230824,17510,17300,17790,17230,16527,289361350,00,0.00,N,2,310,
20230823,17200,17050,17770,17050,13114,227290510,00,0.00,N,3,0,
20230822,17200,17350,17370,17000,10202,176058490,00,0.00,N,5,-300,
20230821,17500,17360,17690,17220,12739,220974310,00,0.00,N,2,140,
20230818,17360,16990,17780,16900,16153,279660110,00,0.00,N,2,120,
20230817,17240,16800,17300,16720,13587,229547190,00,0.00,N,2,110,
20230816,17130,17350,17560,17130,16871,290761530,00,0.00,N,5,-530,
20230814,17660,17980,17980,17490,9068,159772080,00,0.00,N,5,-320,
20230811,17980,17450,18240,17450,15110,271400790,00,0.00,N,2,430,
20230810,17550,17500,17790,17280,14850,259228830,00,0.00,N,5,-200,
20230809,17750,17060,17770,17050,15146,265766820,00,0.00,N,2,690,
20230808,17060,17600,17740,17060,15164,261453690,00,0.00,N,5,-420,
20230807,17480,17790,18350,17480,19709,351410500,00,0.00,N,5,-310,
20230804,17790,17420,17860,17350,13967,246564010,00,0.00,N,2,230,
20230803,17560,17910,17910,17430,22732,399158090,00,0.00,N,5,-350,
20230802,17910,18550,18600,17900,23938,435220260,00,0.00,N,5,-690,
20230801,18600,18010,20000,17920,200629,3831341860,00,0.00,N,2,660,
20230731,17940,17200,18300,16920,42379,749289580,00,0.00,N,2,940,
20230728,17000,16450,17170,16450,18906,320078520,00,0.00,N,2,210,
20230727,16790,16380,17250,16380,28944,484462110,00,0.00,N,2,360,
20230726,16430,17400,17500,16250,66089,1108075100,00,0.00,N,5,-1170,
20230725,17600,18660,18660,17600,51490,925631730,00,0.00,N,5,-1100,
20230724,18700,19870,20250,18690,86940,1661141300,00,0.00,N,5,-970,
20230721,19670,19640,20350,19030,103992,2043871660,00,0.00,N,5,-160,
20230720,19830,18100,21450,17960,744619,14982611580,00,0.00,N,2,2330,
20230719,17500,17950,17950,17400,27641,486166030,00,0.00,N,5,-420,
20230718,17920,18390,18540,17730,21207,381517510,00,0.00,N,5,-550,
20230717,18470,18170,18510,17800,14951,271550020,00,0.00,N,2,300,
20230714,18170,18450,18550,17990,14797,269000030,00,0.00,N,5,-80,
20230713,18250,18840,18840,18070,14874,272652610,00,0.00,N,2,190,
20230712,18060,18300,18300,17950,14493,261725440,00,0.00,N,5,-290,
20230711,18350,17200,18780,17200,52638,960536890,00,0.00,N,2,1250,
20230710,17100,17620,18200,17100,34792,610118710,00,0.00,N,5,-650,
20230707,17750,18250,18250,17740,24680,441999190,00,0.00,N,5,-500,
20230706,18250,19120,19350,18240,62884,1166462400,00,0.00,N,5,-980,
20230705,19230,19450,19750,19230,20962,406372160,00,0.00,N,5,-410,
20230704,19640,19780,19870,19400,19898,389005710,00,0.00,N,5,-240,
20230703,19880,19150,19940,19150,23751,468151320,00,0.00,N,2,680,
20230630,19200,19110,19350,18750,23087,438133200,00,0.00,N,2,120,
20230629,19080,19660,19900,19030,17909,345618960,00,0.00,N,5,-570,
20230628,19650,19820,19950,19600,11230,221714870,00,0.00,N,5,-170,
20230627,19820,19630,20100,19630,8004,158831510,00,0.00,N,5,-90,
20230626,19910,19550,20150,19380,16238,321374160,00,0.00,N,2,360,
20230623,19550,19510,19820,19300,12510,244001870,00,0.00,N,2,40,
20230622,19510,19180,19530,18940,19563,377501190,00,0.00,N,2,200,
20230621,19310,20000,20200,19210,37241,728409260,00,0.00,N,5,-690,
20230620,20000,19850,20150,19780,25105,499193220,00,0.00,N,2,10,
20230619,19990,20400,20400,19840,23653,472505110,00,0.00,N,5,-310,
20230616,20300,20550,20750,20200,31176,637567350,00,0.00,N,5,-250,
20230615,20550,20500,20950,20250,23995,493520200,00,0.00,N,2,200,
20230614,20350,21050,21400,20150,56072,1153588700,00,0.00,N,5,-700,
20230613,21050,20850,21150,20750,21624,452856400,00,0.00,N,2,200,
20230612,20850,21650,21700,20800,49445,1041387250,00,0.00,N,5,-750,
20230609,21600,21350,22250,21350,87932,1918471750,00,0.00,N,2,250,
20230608,21350,21100,21450,20950,25522,542478550,00,0.00,N,3,0,
20230607,21350,20950,21350,20800,37011,782097200,00,0.00,N,2,450,
20230605,20900,21600,21600,20650,30895,644367250,00,0.00,N,2,50,
20230602,20850,21450,21750,20800,41231,872472450,00,0.00,N,5,-550,
20230601,21400,21300,21450,21100,29529,626905550,00,0.00,N,5,-200,
20230531,21600,21350,21750,21050,46959,1009572650,00,0.00,N,2,350,
20230530,21250,20750,21300,20700,36034,757648450,00,0.00,N,2,550,
20230526,20700,20650,21200,20500,29892,622877000,00,0.00,N,2,50,
20230525,20650,20400,21100,20400,40297,835469700,00,0.00,N,2,300,
20230524,20350,20550,20550,20000,27306,553052050,00,0.00,N,5,-300,
20230523,20650,20100,20650,20100,18880,385123500,00,0.00,N,2,400,
20230522,20250,20600,20600,19900,26251,529937720,00,0.00,N,5,-400,
20230519,20650,20250,20950,20000,38763,800319700,00,0.00,N,2,650,
20230518,20000,19500,20050,19420,23645,468497910,00,0.00,N,2,600,
20230517,19400,18750,19440,18750,28547,548935050,00,0.00,N,2,580,
20230516,18820,19000,19400,18400,50157,945455430,00,0.00,N,5,-390,
20230515,19210,20300,20300,19000,91255,1761641790,00,0.00,N,5,-990,
20230512,20200,20700,20750,20150,43289,881326150,00,0.00,N,5,-500,
20230511,20700,20250,21000,20250,46235,954987400,00,0.00,N,2,450,
20230510,20250,20650,20950,20050,33408,684705200,00,0.00,N,5,-550,
20230509,20800,20800,21200,20400,54341,1122264950,00,0.00,N,5,-50,
20230508,20850,20950,21350,20750,38188,803552250,00,0.00,N,5,-50,
20230504,20900,21350,21500,20850,44102,932282250,00,0.00,N,5,-450,
20230503,21350,20950,22700,20800,180831,3920337450,00,0.00,N,2,150,
20230502,21200,20250,21200,20100,43353,902796450,00,0.00,N,2,1100,
20230428,20100,21200,21650,20100,65625,1366973500,00,0.00,N,5,-900,
20230427,21000,20800,21050,20350,61212,1262751000,00,0.00,N,2,100,
20230426,20900,20950,21500,20550,60262,1262628450,00,0.00,N,5,-250,
20230425,21150,21400,21600,20400,96225,2009970600,00,0.00,N,5,-200,
20230424,21350,21900,22150,21050,120548,2596375500,00,0.00,N,5,-800,
20230421,22150,22850,23100,22000,114609,2566345750,00,0.00,N,5,-800,
20230420,22950,24500,24500,22750,183640,4303736850,00,0.00,N,5,-1650,
20230419,24600,24350,25100,24050,127195,3142541000,00,0.00,N,2,450,
20230418,24150,23550,24650,23400,154387,3718572550,00,0.00,N,2,350,
20230417,23800,24350,24350,23450,78185,1860157750,00,0.00,N,5,-300,
20230414,24100,23600,24300,23400,119994,2865979250,00,0.00,N,2,850,
20230413,23250,24000,24200,23050,127983,2988757600,00,0.00,N,5,-600,
20230412,23850,23800,24250,23350,150430,3578372400,00,0.00,N,5,-250,
20230411,24100,24450,24650,23550,141143,3379769200,00,0.00,N,5,-650,
20230410,24750,24000,24800,23300,195936,4720681500,00,0.00,N,2,500,
20230407,24250,25050,25200,24150,168955,4153247650,00,0.00,N,5,-550,
20230406,24800,26950,27250,24650,356963,9121018350,00,0.00,N,5,-2450,
20230405,27250,26300,27400,25800,232707,6243117000,00,0.00,N,2,900,
20230404,26350,27400,27950,25650,414629,11199537850,00,0.00,N,5,-850,
20230403,27200,26050,27350,26050,331964,8922635900,00,0.00,N,2,1000,
20230331,26200,26400,27100,25700,252028,6673643700,00,0.00,N,5,-100,
20230330,26300,26750,26900,25650,257075,6732327950,00,0.00,N,3,0,
20230329,26300,26750,26850,25900,254014,6676489300,00,0.00,N,5,-700,
20230328,27000,27600,27850,26700,223199,6065589100,00,0.00,N,5,-600,
20230327,27600,27800,27900,26600,237023,6477182400,00,0.00,N,2,50,
20230324,27550,29350,29400,27100,450054,12552687350,00,0.00,N,5,-1350,
20230323,28900,28150,31650,27800,1800377,54356985550,00,0.00,N,2,200,
20230322,28700,29300,29350,28200,612016,17558912050,00,0.00,N,2,100,
20230321,28600,28200,29650,27700,1261287,35999077950,00,0.00,N,5,-100,
20230320,28700,26450,28900,25550,2935102,80524195300,00,0.00,N,2,3100,
20230317,25600,24800,26700,24550,1499420,38688140150,00,0.00,N,2,1600,
20230316,24000,25150,25450,23700,623886,15199053700,00,0.00,N,5,-1550,
20230315,25550,26400,27000,24450,2041092,53063164200,00,0.00,N,2,1000,
20230314,24550,23250,25550,22600,2734182,65812203700,00,0.00,N,2,2300,
20230313,22250,21550,22400,21100,90974,1984495900,00,0.00,N,2,500,
20230310,21750,21300,21900,21250,58499,1258424950,00,0.00,N,2,50,
20230309,21700,21600,22000,21250,62558,1344952000,00,0.00,N,5,-150,
20230308,21850,21850,22450,21600,57707,1263148400,00,0.00,N,5,-300,
20230307,22150,22800,22900,22150,102431,2297546600,00,0.00,N,5,-1050,
20230306,23200,23500,23550,22900,90284,2087209100,00,0.00,N,5,-150,
20230303,23350,22000,23750,21950,233847,5418669550,00,0.00,N,2,1350,
20230302,22000,22650,22900,21950,70661,1577316500,00,0.00,N,5,-650,
20230228,22650,23000,23100,22550,82757,1888027950,00,0.00,N,5,-200,
20230227,22850,22050,23050,21750,120405,2731888650,00,0.00,N,2,850,
20230224,22000,22600,22650,21850,67403,1501678050,00,0.00,N,5,-550,
20230223,22550,21500,22800,21500,104416,2323461950,00,0.00,N,2,1250,
20230222,21300,21350,21700,21100,50264,1073471550,00,0.00,N,5,-450,
20230221,21750,22200,22250,21700,41516,910588200,00,0.00,N,5,-500,
20230220,22250,21950,22250,21300,59590,1300048650,00,0.00,N,2,300,
20230217,21950,22500,23100,21900,112783,2520680800,00,0.00,N,5,-850,
20230216,22800,22800,23050,22550,79900,1822740450,00,0.00,N,2,250,
20230215,22550,24300,24300,22300,232284,5363653750,00,0.00,N,5,-1450,
20230214,24000,23050,24550,22650,346679,8223906800,00,0.00,N,2,700,
20230213,23300,22850,23450,22150,90680,2072073250,00,0.00,N,2,500,
20230210,22800,23350,23700,22550,168034,3889920950,00,0.00,N,5,-900,
20230209,23700,23950,24800,23700,388033,9394118950,00,0.00,N,2,300,
20230208,23400,23050,23850,22600,209317,4870935500,00,0.00,N,2,650,
20230207,22750,22300,23150,22150,194236,4416834600,00,0.00,N,2,300,
20230206,22450,23500,23500,22200,245105,5550112100,00,0.00,N,5,-1050,
20230203,23500,25100,25250,22900,459288,11064752650,00,0.00,N,5,-1700,
20230202,25200,25500,26400,24650,1072309,26820716800,00,0.00,N,5,-550,
20230201,25750,24000,26300,23250,1097824,27720275250,00,0.00,N,2,2100,
20230131,23650,23500,25800,22800,655631,16033670100,00,0.00,N,5,-350,
20230130,24000,23300,24750,23300,599493,14384103250,00,0.00,N,2,600,
20230127,23400,21200,25750,20700,1968420,47254030850,00,0.00,N,2,2300,
20230126,21100,21250,22600,20750,337648,7309001500,00,0.00,N,2,400,
20230125,20700,19450,20700,19090,156490,3140684960,00,0.00,N,2,1850,
20230120,18850,18700,19300,18700,23968,454064250,00,0.00,N,5,-100,
20230119,18950,19200,19500,18850,25527,488779400,00,0.00,N,5,-600,
20230118,19550,19700,20000,19500,33015,649575550,00,0.00,N,5,-100,
20230117,19650,20000,20600,19600,98177,1970509550,00,0.00,N,5,-50,
20230116,19700,19000,20000,18800,106008,2081488700,00,0.00,N,2,750,
20230113,18950,18750,19000,18700,27253,513305650,00,0.00,N,2,250,
20230112,18700,19150,19500,18700,64483,1221853750,00,0.00,N,3,0,
20230111,18700,19000,19500,18350,95361,1819279800,00,0.00,N,2,200,
20230110,18500,17850,19050,17800,52611,972150300,00,0.00,N,2,650,
20230109,17850,17900,18250,17750,53137,950015000,00,0.00,N,5,-50,
20230106,17900,17800,18150,17450,28986,515540550,00,0.00,N,2,100,
20230105,17800,17050,20200,17050,308207,5846116450,00,0.00,N,2,700,
20230104,17100,16750,17350,16600,11876,201165700,00,0.00,N,2,400,
20230103,16700,16850,17400,16300,19348,323669350,00,0.00,N,5,-450,
20230102,17150,17600,17950,17150,9612,166319400,00,0.00,N,5,-450,
20221229,17600,18400,18450,17500,20493,366703000,00,0.00,N,5,-750,
20221228,18350,19400,20600,18300,39273,738110000,02,0.00,N,5,-1450,
20221227,19800,18500,19950,18250,29792,566186100,00,0.00,N,2,1300,
20221226,18500,19300,19300,18450,13780,257112000,00,0.00,N,5,-600,
20221223,19100,19500,19500,18850,17505,333751700,00,0.00,N,5,-400,
20221222,19500,19400,20200,19350,15391,304689150,00,0.00,N,2,150,
20221221,19350,19750,19750,19300,13013,252861950,00,0.00,N,5,-100,
20221220,19450,19900,19950,19450,13401,262849000,00,0.00,N,5,-450,
20221219,19900,19700,20050,19600,12086,238990150,00,0.00,N,2,200,
20221216,19700,19450,19700,19400,12544,244942500,00,0.00,N,5,-50,
20221215,19750,19700,19900,19650,9836,194739000,00,0.00,N,3,0,
20221214,19750,19550,19850,19500,12386,242829900,00,0.00,N,2,200,
20221213,19550,19950,19950,19450,16023,314150050,00,0.00,N,5,-50,
20221212,19600,19750,19850,19500,10679,209407700,00,0.00,N,5,-150,
20221209,19750,20000,20000,19650,14763,291937600,00,0.00,N,3,0,
20221208,19750,20300,20300,19600,14766,292821550,00,0.00,N,5,-400,
20221207,20150,20300,20800,20150,13159,266358800,00,0.00,N,5,-350,
20221206,20500,20650,20850,20400,18372,377529400,00,0.00,N,5,-500,
20221205,21000,20550,21100,20300,47085,982110100,00,0.00,N,2,600,
20221202,20400,20350,20400,19800,17419,348535950,00,0.00,N,2,50,
20221201,20350,20500,20650,20100,17198,349735250,00,0.00,N,3,0,
20221130,20350,20000,20400,19850,15207,304384250,00,0.00,N,2,150,
20221129,20200,19700,20200,19500,24042,475982200,00,0.00,N,2,200,
20221128,20000,20550,20550,19950,25489,513694150,00,0.00,N,5,-550,
20221125,20550,20650,20850,20450,14459,298217700,00,0.00,N,5,-150,
20221124,20700,20350,20750,20250,17843,366029550,00,0.00,N,2,350,
20221123,20350,20800,20800,20300,31286,639998550,00,0.00,N,5,-300,
20221122,20650,20750,21000,20400,28675,592805900,00,0.00,N,3,0,
20221121,20650,21400,21700,20650,39275,822192950,00,0.00,N,5,-900,
20221118,21550,21750,22250,21550,49436,1081590700,00,0.00,N,5,-150,
20221117,21700,21050,21950,20700,50893,1088440450,00,0.00,N,2,650,
20221116,21050,21500,21550,21050,53006,1122348000,00,0.00,N,5,-400,
20221115,21450,21750,22100,21400,43700,944295050,00,0.00,N,5,-450,
20221114,21900,22050,22100,21550,35982,784487550,00,0.00,N,5,-50,
20221111,21950,22950,22950,21700,91032,2021345650,00,0.00,N,5,-200,
20221110,22150,22050,22400,21400,74399,1621367550,00,0.00,N,5,-300,
20221109,22450,22100,22500,21800,70950,1568824550,00,0.00,N,2,200,
20221108,22250,22950,23200,22000,126475,2829217550,00,0.00,N,5,-1000,
20221107,23250,22600,24350,22000,241474,5590854450,00,0.00,N,2,400,
20221104,22850,21850,24500,21800,412952,9627157150,00,0.00,N,2,1200,
20221103,21650,22000,22300,21650,47818,1046394700,00,0.00,N,5,-700,
20221102,22350,22700,22850,21900,106860,2375942950,00,0.00,N,2,400,
20221101,21950,21900,22850,21650,142740,3187112300,00,0.00,N,2,150,
20221031,21800,21450,21900,21200,50121,1077559100,00,0.00,N,2,600,
20221028,21200,20900,22300,20700,130529,2808596400,00,0.00,N,2,350,
20221027,20850,20850,21250,20550,56436,1173733150,00,0.00,N,2,150,
20221026,20700,21350,22750,20350,205690,4437529100,00,0.00,N,5,-150,
20221025,20850,22750,22750,20800,148037,3175061300,00,0.00,N,5,-1450,
20221024,22300,23800,23950,22300,136038,3139125100,00,0.00,N,5,-1200,
20221021,23500,22700,24900,22550,265755,6284964200,00,0.00,N,2,650,
20221020,22850,23400,24300,22800,230090,5421511700,00,0.00,N,5,-550,
20221019,23400,24250,24550,23150,200333,4752607700,00,0.00,N,5,-800,
20221018,24200,25450,26050,24100,270550,6767111450,00,0.00,N,5,-450,
20221017,24650,25650,26000,24100,344016,8575117300,00,0.00,N,5,-1950,
20221014,26600,28800,28950,26600,614149,17032314850,00,0.00,N,5,-1500,
20221013,28100,31500,31550,27650,714916,20965484250,00,0.00,N,5,-2100,
20221012,30200,28150,33750,27350,3632300,113499565550,00,0.00,N,2,2700,
20221011,27500,30350,31800,27500,843645,25167147450,00,0.00,N,5,-3400,
20221007,30900,29500,34700,29500,4824248,157129856200,00,0.00,N,2,1400,