KissMeData/024110/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250305,15340,15540,15600,15250,1158351,17805207200,00,0.00,N,5,-140,
20250304,15480,15610,15870,15470,1513662,23640227105,00,0.00,N,5,-110,
20250228,15590,15640,15720,15500,1984578,30917456110,00,0.00,N,5,-30,
20250227,15620,15510,15620,15370,927522,14394769240,00,0.00,N,2,100,
20250226,15520,15400,15560,15360,905252,14011910000,00,0.00,N,2,120,
20250225,15400,15500,15540,15370,878603,13567281060,00,0.00,N,5,-140,
20250224,15540,15490,15550,15430,432542,6707895100,00,0.00,N,2,40,
20250221,15500,15580,15610,15490,663278,10313691520,00,0.00,N,5,-70,
20250220,15570,15480,15610,15480,596600,9281410860,00,0.00,N,2,20,
20250219,15550,15560,15680,15520,918659,14336098900,00,0.00,N,5,-30,
20250218,15580,15490,15640,15460,828703,12895402360,00,0.00,N,2,110,
20250217,15470,15390,15480,15380,729034,11251165460,00,0.00,N,2,120,
20250214,15350,15310,15400,15300,681540,10459117510,00,0.00,N,2,30,
20250213,15320,15320,15390,15240,1275893,19561170800,00,0.00,N,2,50,
20250212,15270,15190,15320,15170,939382,14347669830,00,0.00,N,2,160,
20250211,15110,15250,15260,14980,1400743,21154750340,00,0.00,N,5,-150,
20250210,15260,15180,15420,15140,1521913,23294406120,00,0.00,N,2,110,
20250207,15150,15160,15260,15070,1069694,16199044890,00,0.00,N,5,-20,
20250206,15170,15270,15270,15080,1004214,15239536370,00,0.00,N,5,-30,
20250205,15200,15220,15320,15170,834925,12715179160,00,0.00,N,2,10,
20250204,15190,15250,15250,15100,868215,13159424670,00,0.00,N,2,40,
20250203,15150,15260,15340,15070,1128657,17091344230,00,0.00,N,5,-380,
20250131,15530,15220,15530,15070,1723738,26462764240,00,0.00,N,2,460,
20250124,15070,15100,15120,15010,645674,9727517200,00,0.00,N,5,-10,
20250123,15080,15030,15210,15020,873586,13205606210,00,0.00,N,2,100,
20250122,14980,14880,15040,14860,868825,13005045870,00,0.00,N,2,190,
20250121,14790,14810,14890,14750,582786,8644785970,00,0.00,N,5,-10,
20250120,14800,14710,14880,14690,792948,11735554880,00,0.00,N,2,90,
20250117,14710,14700,14800,14640,513155,7539747600,00,0.00,N,5,-40,
20250116,14750,14770,14780,14700,601716,8862006920,00,0.00,N,2,60,
20250115,14690,14720,14810,14660,724141,10655467420,00,0.00,N,5,-50,
20250114,14740,14690,14780,14630,797258,11721328560,00,0.00,N,2,50,
20250113,14690,14590,14730,14580,820284,12017979810,00,0.00,N,2,40,
20250110,14650,14500,14690,14460,749846,10946181850,00,0.00,N,2,130,
20250109,14520,14410,14560,14400,696213,10097410620,00,0.00,N,2,80,
20250108,14440,14370,14550,14370,979634,14170789820,00,0.00,N,2,30,
20250107,14410,14440,14510,14400,696863,10062053970,00,0.00,N,5,-40,
20250106,14450,14350,14450,14310,700370,10073358000,00,0.00,N,2,100,
20250103,14350,14380,14460,14330,800016,11512268230,00,0.00,N,5,-30,
20250102,14380,14390,14550,14350,727935,10503015840,00,0.00,N,2,50,
20241230,14330,14450,14550,14330,690369,9950243130,00,0.00,N,5,-120,
20241227,14450,14410,14500,14340,1114494,16072284070,00,0.00,N,5,-230,
20241226,14680,14730,14730,14580,1407117,20649894010,00,0.00,N,5,-50,
20241224,14730,14570,14730,14550,638878,9352652530,00,0.00,N,2,170,
20241223,14560,14290,14570,14250,830412,11986453700,00,0.00,N,2,270,
20241220,14290,14350,14400,14250,1258702,18008570270,00,0.00,N,5,-170,
20241219,14460,14340,14540,14250,591806,8559112180,00,0.00,N,5,-90,
20241218,14550,14400,14580,14370,743105,10781620660,00,0.00,N,2,220,
20241217,14330,14570,14640,14230,1381086,19878616310,00,0.00,N,5,-280,
20241216,14610,14770,14840,14560,812514,11925134840,00,0.00,N,5,-90,
20241213,14700,14630,14700,14550,790049,11564025770,00,0.00,N,2,70,
20241212,14630,14700,14810,14540,1533000,22470137110,00,0.00,N,5,-50,
20241211,14680,14290,14710,14290,751456,10957669750,00,0.00,N,2,390,
20241210,14290,14270,14410,14140,1104424,15794122140,00,0.00,N,2,160,
20241209,14130,14390,14390,14130,1723996,24540139210,00,0.00,N,5,-470,
20241206,14600,14440,14850,14370,1591854,23272907710,00,0.00,N,2,270,
20241205,14330,14850,14860,14260,1815446,26279403250,00,0.00,N,5,-520,
20241204,14850,14950,15090,14690,2355453,35030948280,00,0.00,N,5,-320,
20241203,15170,14980,15170,14970,1494953,22565640610,00,0.00,N,2,240,
20241202,14930,15030,15030,14890,1020627,15268580280,00,0.00,N,2,50,
20241129,14880,15150,15160,14820,1094414,16357669900,00,0.00,N,5,-210,
20241128,15090,14930,15140,14810,946135,14204855730,00,0.00,N,2,180,
20241127,14910,14740,14910,14740,990358,14732954020,00,0.00,N,2,220,
20241126,14690,14600,14740,14570,695387,10193894730,00,0.00,N,2,40,
20241125,14650,14810,14820,14650,1875871,27567969140,00,0.00,N,5,-150,
20241122,14800,14870,14870,14680,655520,9686629700,00,0.00,N,2,40,
20241121,14760,14700,14850,14600,998092,14732614260,00,0.00,N,2,100,
20241120,14660,14440,14720,14440,737877,10803133560,00,0.00,N,2,220,
20241119,14440,14380,14520,14370,585168,8457422690,00,0.00,N,2,60,
20241118,14380,14210,14480,14200,824077,11840905490,00,0.00,N,2,150,
20241115,14230,14350,14510,14210,1041226,14867461550,00,0.00,N,5,-100,
20241114,14330,14410,14490,14330,1039805,14973159130,00,0.00,N,5,-50,
20241113,14380,14430,14520,14300,872759,12557648740,00,0.00,N,5,-50,
20241112,14430,14520,14680,14430,1024227,14888023110,00,0.00,N,5,-170,
20241111,14600,14570,14650,14540,512652,7479745200,00,0.00,N,5,-20,
20241108,14620,14750,14750,14560,455560,6666465190,00,0.00,N,5,-50,
20241107,14670,14710,14820,14590,592793,8689885740,00,0.00,N,5,-50,
20241106,14720,14450,14780,14400,1298921,19039341440,00,0.00,N,2,250,
20241105,14470,14230,14530,14230,555954,8003235410,00,0.00,N,2,110,
20241104,14360,14360,14390,14150,859474,12262423530,00,0.00,N,3,0,
20241101,14360,14100,14430,14070,672267,9628924160,00,0.00,N,2,260,
20241031,14100,14460,14490,14100,1673637,23834391730,00,0.00,N,5,-360,
20241030,14460,14560,14560,14410,885317,12805953140,00,0.00,N,5,-70,
20241029,14530,14510,14650,14490,628639,9166856590,00,0.00,N,2,30,
20241028,14500,14750,14760,14370,1078645,15630746960,00,0.00,N,5,-220,
20241025,14720,14450,14910,14440,1632249,24022800730,00,0.00,N,2,270,
20241024,14450,14510,14560,14420,620356,8981349000,00,0.00,N,5,-30,
20241023,14480,14580,14580,14470,710996,10326562830,00,0.00,N,5,-60,
20241022,14540,14410,14540,14350,654037,9460080670,00,0.00,N,2,60,
20241021,14480,14520,14580,14450,592886,8599126870,00,0.00,N,5,-20,
20241018,14500,14400,14600,14380,699248,10146859370,00,0.00,N,2,100,
20241017,14400,14600,14620,14400,761786,11034670160,00,0.00,N,5,-120,
20241016,14520,14210,14590,14200,1733997,25056487620,00,0.00,N,2,260,
20241015,14260,14340,14350,14210,831798,11888331430,00,0.00,N,5,-70,
20241014,14330,14100,14460,14080,1886117,27004613110,00,0.00,N,2,250,
20241011,14080,14050,14120,14010,621142,8738359550,00,0.00,N,2,110,
20241010,13970,14130,14160,13970,1418977,19932613490,00,0.00,N,5,-160,
20241008,14130,14070,14130,13960,623552,8776386510,00,0.00,N,2,10,
20241007,14120,13980,14150,13900,715579,10073787960,00,0.00,N,2,140,
20241004,13980,13910,14000,13820,523959,7297821660,00,0.00,N,2,100,
20241002,13880,13970,14030,13850,748450,10419421630,00,0.00,N,5,-90,
20240930,13970,14240,14250,13970,892020,12535755810,00,0.00,N,5,-140,
20240927,14110,14090,14270,14090,1163961,16518020780,00,0.00,N,2,10,
20240926,14100,13880,14100,13880,863247,12122115640,00,0.00,N,2,220,
20240925,13880,14250,14250,13870,1438719,20095899060,00,0.00,N,5,-280,
20240924,14160,14130,14160,13960,846519,11908336790,00,0.00,N,2,50,
20240923,14110,14220,14230,13960,779232,10950288310,00,0.00,N,5,-130,
20240920,14240,14140,14240,14010,1594462,22555067950,00,0.00,N,2,150,
20240919,14090,14080,14150,13820,1077294,15128732920,00,0.00,N,2,200,
20240913,13890,13650,13900,13650,690747,9553251900,00,0.00,N,2,300,
20240912,13590,13460,13620,13410,1286963,17444056570,00,0.00,N,2,150,
20240911,13440,13720,13750,13330,1471660,19800539980,00,0.00,N,5,-290,
20240910,13730,13810,13910,13660,556084,7660642970,00,0.00,N,5,-20,
20240909,13750,13720,13870,13610,862513,11824273490,00,0.00,N,5,-130,
20240906,13880,13960,13960,13790,620176,8604870580,00,0.00,N,5,-20,
20240905,13900,13900,13980,13860,687672,9573180940,00,0.00,N,2,20,
20240904,13880,13900,13990,13820,1029547,14302476290,00,0.00,N,5,-170,
20240903,14050,14090,14170,14040,671523,9465360840,00,0.00,N,2,10,
20240902,14040,13870,14090,13810,823348,11529723590,00,0.00,N,2,230,
20240830,13810,14000,14010,13810,1669512,23162376060,00,0.00,N,5,-150,
20240829,13960,14000,14160,13920,784383,11018882760,00,0.00,N,5,-70,
20240828,14030,14250,14280,13960,1094689,15350916310,00,0.00,N,5,-230,
20240827,14260,14390,14400,14100,820127,11670340470,00,0.00,N,5,-110,
20240826,14370,14160,14370,14130,1177906,16816259680,00,0.00,N,2,210,
20240823,14160,14140,14230,14080,983996,13925406020,00,0.00,N,2,20,
20240822,14140,14150,14160,14020,844980,11908187778,00,0.00,N,5,-20,
20240821,14160,14160,14180,14050,857683,12109539360,00,0.00,N,5,-10,
20240820,14170,13900,14180,13900,1211129,17024999320,00,0.00,N,2,280,
20240819,13890,13730,13970,13690,1585583,21976583540,00,0.00,N,2,200,
20240816,13690,13780,13830,13610,1305163,17912812380,00,0.00,N,5,-30,
20240814,13720,13670,13750,13580,850171,11606083920,00,0.00,N,2,100,
20240813,13620,13400,13670,13400,1046251,14214866640,00,0.00,N,2,140,
20240812,13480,13500,13560,13430,683331,9211451190,00,0.00,N,2,50,
20240809,13430,13440,13520,13320,853985,11473356350,00,0.00,N,2,40,
20240808,13390,13130,13480,13120,1105614,14732382240,00,0.00,N,2,190,
20240807,13200,13050,13350,12970,1463137,19327388030,00,0.00,N,2,140,
20240806,13060,13090,13450,13050,2114124,27936568580,00,0.00,N,2,150,
20240805,12910,13520,13560,12790,2979610,39008943480,00,0.00,N,5,-780,
20240802,13690,13880,13950,13580,2138935,29342476790,00,0.00,N,5,-310,
20240801,14000,13940,14140,13910,820531,11506013880,00,0.00,N,3,0,
20240731,14000,13890,14050,13830,1282180,17886485910,00,0.00,N,2,160,
20240730,13840,14080,14080,13660,2332380,32329756620,00,0.00,N,5,-540,
20240729,14380,14230,14650,14190,2449391,35474790500,00,0.00,N,2,150,
20240726,14230,13760,14370,13760,2419946,34237558070,00,0.00,N,2,420,
20240725,13810,13820,13880,13710,789344,10885318110,00,0.00,N,5,-70,
20240724,13880,13880,13950,13800,652142,9037504600,00,0.00,N,5,-20,
20240723,13900,14010,14060,13890,762181,10647451780,00,0.00,N,5,-70,
20240722,13970,13970,14050,13900,742999,10378993170,00,0.00,N,2,10,
20240719,13960,13970,13970,13850,806117,11202972320,00,0.00,N,5,-30,
20240718,13990,13920,14000,13850,913734,12736312130,00,0.00,N,2,80,
20240717,13910,13910,13960,13780,1050283,14573043440,00,0.00,N,2,10,
20240716,13900,13900,14030,13850,786491,10944981430,00,0.00,N,2,30,
20240715,13870,14080,14080,13830,894169,12428135010,00,0.00,N,5,-150,
20240712,14020,14130,14130,13870,817068,11412389650,00,0.00,N,5,-10,
20240711,14030,13950,14140,13870,983818,13803792300,00,0.00,N,2,150,
20240710,13880,13870,13950,13810,547422,7596310080,00,0.00,N,3,0,
20240709,13880,14070,14130,13860,1073148,14934919350,00,0.00,N,5,-220,
20240708,14100,14250,14290,14030,947202,13383261550,00,0.00,N,5,-150,
20240705,14250,14340,14470,14190,1103345,15812596050,00,0.00,N,3,0,
20240704,14250,14140,14430,14040,1416253,20198612260,00,0.00,N,2,200,
20240703,14050,14120,14410,14000,2330257,33046060186,00,0.00,N,2,50,
20240702,14000,13750,14110,13750,1042486,14582398740,00,0.00,N,2,150,
20240701,13850,14000,14000,13720,811380,11238386770,00,0.00,N,5,-170,
20240628,14020,13720,14020,13700,1177653,16353454100,00,0.00,N,2,310,
20240627,13710,13600,13710,13470,743306,10114785820,00,0.00,N,3,0,
20240626,13710,13630,13820,13560,864275,11873652110,00,0.00,N,5,-30,
20240625,13740,13750,13760,13620,581558,7969730105,00,0.00,N,2,120,
20240624,13620,13520,13700,13450,830197,11315864040,00,0.00,N,2,120,
20240621,13500,13560,13590,13400,821684,11089078660,00,0.00,N,5,-60,
20240620,13560,13390,13580,13350,797530,10760052560,00,0.00,N,2,170,
20240619,13390,13390,13440,13270,758454,10154696500,00,0.00,N,2,80,
20240618,13310,13280,13350,13060,547009,7255481520,00,0.00,N,2,140,
20240617,13170,13370,13400,13160,826067,10927180700,00,0.00,N,5,-200,
20240614,13370,13270,13460,13260,990289,13226788500,00,0.00,N,2,60,
20240613,13310,13380,13530,13310,1048005,14054888210,00,0.00,N,5,-70,
20240612,13380,13330,13390,13250,724526,9646259230,00,0.00,N,5,-30,
20240611,13410,13440,13480,13320,596772,7990261060,00,0.00,N,5,-10,
20240610,13420,13490,13560,13410,680003,9148844990,00,0.00,N,5,-200,
20240607,13620,13440,13670,13440,728710,9875357310,00,0.00,N,2,180,
20240605,13440,13440,13480,13300,475568,6377418210,00,0.00,N,5,-20,
20240604,13460,13470,13550,13280,1171918,15695853540,00,0.00,N,5,-140,
20240603,13600,13680,13690,13490,1001347,13590444910,00,0.00,N,5,-160,
20240531,13760,13350,13760,13330,1510569,20536635310,00,0.00,N,2,480,
20240530,13280,13310,13450,13280,541427,7220351500,00,0.00,N,5,-140,
20240529,13420,13310,13480,13280,751705,10062061170,00,0.00,N,3,0,
20240528,13420,13480,13510,13380,892772,11995958740,00,0.00,N,5,-90,
20240527,13510,13710,13800,13470,1162891,15818263070,00,0.00,N,5,-200,
20240524,13710,13550,13710,13500,628824,8563755320,00,0.00,N,5,-10,
20240523,13720,13850,13920,13670,1269752,17447993010,00,0.00,N,5,-230,
20240522,13950,14120,14130,13930,715760,10007512130,00,0.00,N,5,-160,
20240521,14110,14080,14150,14030,848066,11952643560,00,0.00,N,5,-70,
20240520,14180,14000,14350,13950,1823181,25819298600,00,0.00,N,2,280,
20240517,13900,13960,13970,13860,551926,7670117680,00,0.00,N,5,-80,
20240516,13980,13880,14030,13790,1533585,21378349180,00,0.00,N,2,220,
20240514,13760,13950,13960,13720,1011088,13969316420,00,0.00,N,5,-160,
20240513,13920,13880,14070,13830,1212510,16919748620,00,0.00,N,2,40,
20240510,13880,13980,14050,13820,1468603,20467255150,00,0.00,N,2,40,
20240509,13840,13950,14050,13810,1147225,15949215230,00,0.00,N,5,-110,
20240508,13950,13760,13980,13680,1115045,15477003910,00,0.00,N,2,190,
20240507,13760,13760,13850,13620,1260374,17306290890,00,0.00,N,2,100,
20240503,13660,13650,13750,13610,541958,7402828080,00,0.00,N,2,60,
20240502,13600,13940,13940,13550,1234420,16909215120,00,0.00,N,5,-350,
20240430,13950,13950,14000,13750,1433189,19906715900,00,0.00,N,3,0,
20240429,13950,13840,13970,13730,1017958,14145867590,00,0.00,N,2,100,
20240426,13850,13670,13930,13560,1549179,21426225690,00,0.00,N,2,290,
20240425,13560,13450,13740,13440,573059,7802325360,00,0.00,N,5,-30,
20240424,13590,13820,13830,13550,779516,10657533100,00,0.00,N,5,-110,
20240423,13700,13700,13860,13620,1230118,16914791580,00,0.00,N,2,60,
20240422,13640,13500,13760,13480,1222878,16661318100,00,0.00,N,2,290,
20240419,13350,13110,13350,13000,1152950,15260998230,00,0.00,N,2,70,
20240418,13280,12950,13300,12790,1258106,16621798260,00,0.00,N,2,480,
20240417,12800,12790,12960,12770,1026753,13225440530,00,0.00,N,2,80,
20240416,12720,12710,12860,12640,822610,10482355850,00,0.00,N,5,-50,
20240415,12770,12590,12810,12510,1413509,17877908440,00,0.00,N,2,30,
20240412,12740,13010,13080,12690,1777357,22778013740,00,0.00,N,5,-360,
20240411,13100,12990,13170,12910,1624124,21205429060,00,0.00,N,5,-190,
20240409,13290,13470,13530,13170,1028720,13703645800,00,0.00,N,5,-170,
20240408,13460,13340,13590,13280,1025143,13800098460,00,0.00,N,2,150,
20240405,13310,13220,13450,13200,811776,10818398040,00,0.00,N,5,-30,
20240404,13340,13280,13560,13220,1197179,16020332200,00,0.00,N,2,120,
20240403,13220,13200,13270,13130,1582839,20908189480,00,0.00,N,3,0,
20240402,13220,13210,13430,13160,1621189,21514106620,00,0.00,N,5,-90,
20240401,13310,13500,13650,13130,2306584,30672025340,00,0.00,N,5,-190,
20240329,13500,13950,13960,13310,2940414,39892800710,00,0.00,N,5,-450,
20240328,13950,13850,14100,13800,4945245,68760762260,02,0.00,N,5,-840,
20240327,14790,15200,15220,14690,3066658,45785640300,00,0.00,N,5,-410,
20240326,15200,15380,15500,15180,2434308,37326507770,00,0.00,N,5,-180,
20240325,15380,15290,15380,15140,2529575,38708345480,00,0.00,N,2,100,
20240322,15280,15280,15520,15190,2545720,39109726270,00,0.00,N,2,120,
20240321,15160,14950,15250,14840,2247837,33933384790,00,0.00,N,2,340,
20240320,14820,14830,15030,14720,1344982,19969397370,00,0.00,N,2,120,
20240319,14700,14880,15050,14700,1642516,24433724080,00,0.00,N,5,-350,
20240318,15050,15270,15430,14830,1884803,28381106560,00,0.00,N,5,-200,
20240315,15250,15700,16010,15250,4124200,63690133780,00,0.00,N,5,-450,
20240314,15700,14890,15940,14840,3879577,59954944170,00,0.00,N,2,820,
20240313,14880,14790,14960,14650,1455999,21661214390,00,0.00,N,2,160,
20240312,14720,14290,14740,14280,3311428,48398156710,00,0.00,N,2,470,
20240311,14250,14160,14250,14100,1247905,17711751570,00,0.00,N,2,100,
20240308,14150,14080,14190,14000,1171179,16549700210,00,0.00,N,2,110,
20240307,14040,14000,14070,13900,1046330,14655207000,00,0.00,N,2,40,
20240306,14000,13920,14030,13890,1232398,17211303830,00,0.00,N,2,40,
20240305,13960,14040,14290,13940,2166882,30510236360,00,0.00,N,5,-80,
20240304,14040,13880,14120,13770,2073705,29037012860,00,0.00,N,2,40,
20240229,14000,13650,14000,13630,2748163,38229880830,00,0.00,N,2,370,
20240228,13630,13450,13630,13370,1248029,16851037780,00,0.00,N,2,180,
20240227,13450,13270,13600,13270,1676375,22605146390,00,0.00,N,2,50,
20240226,13400,13550,13620,12920,3285354,43567974950,00,0.00,N,5,-360,
20240223,13760,13630,13870,13610,1498180,20567914400,00,0.00,N,2,160,
20240222,13600,13750,13760,13540,1683111,22891394210,00,0.00,N,5,-140,
20240221,13740,13510,13890,13510,1137030,15563764090,00,0.00,N,2,80,
20240220,13660,14140,14160,13550,1816976,25109935000,00,0.00,N,5,-360,
20240219,14020,13740,14230,13740,2323861,32577799450,00,0.00,N,2,300,
20240216,13720,13440,13720,13390,1382710,18753341430,00,0.00,N,2,400,
20240215,13320,13380,13460,13250,1112391,14852776190,00,0.00,N,2,60,
20240214,13260,13450,13590,13180,1489930,19966023740,00,0.00,N,5,-250,
20240213,13510,13490,13880,13400,2798265,38244110520,00,0.00,N,2,100,
20240208,13410,13300,13480,13240,2535845,33901681720,00,0.00,N,2,100,
20240207,13310,13250,13460,12800,2267361,29928207100,00,0.00,N,2,40,
20240206,13270,13580,13660,13170,3073228,41250880430,00,0.00,N,5,-360,
20240205,13630,13440,13670,13030,4056747,54178321520,00,0.00,N,2,390,
20240202,13240,13210,13450,12840,4706965,62068553630,00,0.00,N,2,110,
20240201,13130,12530,13240,12530,6650623,86817638800,00,0.00,N,2,610,
20240131,12520,12040,12540,11990,2329546,28620217700,00,0.00,N,2,480,
20240130,12040,12100,12200,11990,1394292,16849558990,00,0.00,N,5,-60,
20240129,12100,11920,12140,11860,2097885,25212844580,00,0.00,N,2,200,
20240126,11900,11900,11930,11820,734804,8748925890,00,0.00,N,2,10,
20240125,11890,11820,11890,11770,738788,8755833400,00,0.00,N,2,20,
20240124,11870,11740,11880,11670,1426309,16857594770,00,0.00,N,2,170,
20240123,11700,11650,11710,11610,763307,8915323450,00,0.00,N,2,100,
20240122,11600,11620,11660,11570,500466,5816095560,00,0.00,N,5,-30,
20240119,11630,11490,11630,11460,807883,9335950860,00,0.00,N,2,140,
20240118,11490,11570,11570,11480,598321,6884526260,00,0.00,N,5,-90,
20240117,11580,11590,11600,11490,1127713,13026337458,00,0.00,N,2,10,
20240116,11570,11590,11630,11530,562326,6501596890,00,0.00,N,5,-50,
20240115,11620,11520,11640,11520,556716,6461633840,00,0.00,N,2,80,
20240112,11540,11520,11600,11500,396155,4570803500,00,0.00,N,2,60,
20240111,11480,11510,11620,11480,732493,8470518890,00,0.00,N,2,10,
20240110,11470,11550,11570,11470,454862,5233761630,00,0.00,N,5,-80,
20240109,11550,11590,11590,11490,433953,5018040490,00,0.00,N,2,70,
20240108,11480,11450,11580,11450,603869,6941412540,00,0.00,N,3,0,
20240105,11480,11440,11570,11350,860546,9867083540,00,0.00,N,2,10,
20240104,11470,11650,11650,11410,1454491,16769304240,00,0.00,N,5,-180,
20240103,11650,11750,11770,11650,1099889,12854664630,00,0.00,N,5,-140,
20240102,11790,11740,11820,11660,1290714,15128067430,00,0.00,N,5,-70,
20231228,11860,11700,11860,11660,1183955,13943626700,00,0.00,N,2,120,
20231227,11740,11580,11740,11560,1942480,22617661250,00,0.00,N,2,10,
20231226,11730,11910,11910,11690,3009235,35526256730,00,0.00,N,5,-180,
20231222,11910,11860,11910,11830,1640986,19517373760,00,0.00,N,2,60,
20231221,11850,11800,11860,11760,1040097,12308881630,00,0.00,N,2,50,
20231220,11800,11790,11840,11760,929688,10981448790,00,0.00,N,2,50,
20231219,11750,11800,11800,11720,955666,11231881860,00,0.00,N,5,-50,
20231218,11800,11880,11890,11800,1087774,12858337210,00,0.00,N,5,-90,
20231215,11890,11870,11890,11830,1430991,16992083970,00,0.00,N,2,30,
20231214,11860,11890,11920,11840,1643534,19501946890,00,0.00,N,5,-30,
20231213,11890,11890,11900,11860,649669,7723826600,00,0.00,N,3,0,
20231212,11890,11880,11900,11860,963616,11447028200,00,0.00,N,2,20,
20231211,11870,11860,11870,11810,730194,8647633310,00,0.00,N,2,10,
20231208,11860,11860,11870,11800,747602,8851196250,00,0.00,N,2,30,
20231207,11830,11820,11840,11770,558555,6594756300,00,0.00,N,5,-20,
20231206,11850,11800,11870,11780,872824,10346226040,00,0.00,N,2,50,
20231205,11800,11790,11850,11720,605674,7153254690,00,0.00,N,3,0,
20231204,11800,11870,11910,11800,878243,10396900170,00,0.00,N,5,-70,
20231201,11870,11830,11870,11780,917500,10859397940,00,0.00,N,2,40,
20231130,11830,11720,11830,11700,1744179,20549623270,00,0.00,N,2,110,
20231129,11720,11720,11760,11680,742385,8696331460,00,0.00,N,3,0,
20231128,11720,11740,11750,11660,701656,8220963520,00,0.00,N,5,-10,
20231127,11730,11700,11740,11640,513720,6013162990,00,0.00,N,2,30,
20231124,11700,11710,11730,11680,650684,7616518080,00,0.00,N,2,30,
20231123,11670,11640,11710,11630,583627,6804709380,00,0.00,N,5,-10,
20231122,11680,11640,11720,11640,438942,5125971860,00,0.00,N,5,-20,
20231121,11700,11710,11720,11620,734890,8589009350,00,0.00,N,2,80,
20231120,11620,11640,11690,11610,517030,6024434000,00,0.00,N,5,-60,
20231117,11680,11700,11710,11630,567787,6627301270,00,0.00,N,5,-20,
20231116,11700,11680,11710,11590,832916,9718063110,00,0.00,N,2,30,
20231115,11670,11780,11840,11650,1249429,14631888040,00,0.00,N,5,-50,
20231114,11720,11610,11730,11590,836076,9774291010,00,0.00,N,2,150,
20231113,11570,11530,11610,11470,608584,7031846990,00,0.00,N,2,100,
20231110,11470,11420,11550,11420,489734,5631238820,00,0.00,N,5,-40,
20231109,11510,11390,11560,11380,662018,7614982030,00,0.00,N,2,80,
20231108,11430,11590,11600,11430,493541,5662010090,00,0.00,N,5,-60,
20231107,11490,11470,11520,11370,641495,7340982030,00,0.00,N,5,-90,
20231106,11580,11400,11580,11280,1569090,17889464770,00,0.00,N,2,270,
20231103,11310,11230,11320,11200,694280,7829043130,00,0.00,N,2,120,
20231102,11190,11320,11450,11180,1037572,11701011550,00,0.00,N,5,-70,
20231101,11260,11200,11260,11140,590406,6620555300,00,0.00,N,2,90,
20231031,11170,11250,11300,11110,951727,10645008070,00,0.00,N,2,30,
20231030,11140,11420,11490,10970,2442619,27177775330,00,0.00,N,5,-380,
20231027,11520,11650,11700,11410,1079368,12432003130,00,0.00,N,5,-40,
20231026,11560,11710,11710,11480,870689,10078468170,00,0.00,N,5,-160,
20231025,11720,11680,11770,11590,598627,7001966235,00,0.00,N,2,60,
20231024,11660,11820,11830,11660,768796,9008868370,00,0.00,N,5,-50,
20231023,11710,11850,11890,11650,1259790,14798506270,00,0.00,N,5,-210,
20231020,11920,11920,11970,11750,1089300,12949593330,00,0.00,N,3,0,
20231019,11920,12020,12020,11840,1165676,13893924760,00,0.00,N,5,-160,
20231018,12080,11830,12100,11830,1886689,22697533175,00,0.00,N,2,270,
20231017,11810,11890,11920,11740,1141632,13533629700,00,0.00,N,5,-20,
20231016,11830,11760,11850,11760,1281523,15140919190,00,0.00,N,2,80,
20231013,11750,11470,11850,11470,1796460,21116417870,00,0.00,N,2,170,
20231012,11580,11490,11600,11420,1055786,12185125190,00,0.00,N,2,130,
20231011,11450,11460,11500,11390,1524445,17455602230,00,0.00,N,2,50,
20231010,11400,11410,11470,11360,1222361,13961375710,00,0.00,N,2,20,
20231006,11380,11130,11420,11100,953201,10841623860,00,0.00,N,2,300,
20231005,11080,11100,11140,10950,674219,7449122570,00,0.00,N,5,-10,
20231004,11090,11200,11200,10990,1065003,11792277890,00,0.00,N,5,-120,
20230927,11210,11190,11290,11120,817500,9164830270,00,0.00,N,2,20,
20230926,11190,11370,11440,11170,1309724,14723627100,00,0.00,N,5,-260,
20230925,11450,11450,11520,11350,886116,10157532240,00,0.00,N,3,0,
20230922,11450,11460,11500,11300,644235,7352407010,00,0.00,N,5,-30,
20230921,11480,11450,11540,11440,1039273,11947878950,00,0.00,N,5,-20,
20230920,11500,11430,11530,11380,907674,10413086540,00,0.00,N,2,70,
20230919,11430,11360,11490,11280,919645,10498096560,00,0.00,N,2,90,
20230918,11340,11340,11470,11280,1284467,14639814570,00,0.00,N,3,0,
20230915,11340,11140,11400,11140,2656754,30137446430,00,0.00,N,2,210,
20230914,11130,11070,11140,11040,988165,10974628620,00,0.00,N,2,90,
20230913,11040,10850,11040,10850,701862,7719005510,00,0.00,N,2,150,
20230912,10890,11060,11060,10860,819833,8963261120,00,0.00,N,5,-170,
20230911,11060,10900,11060,10880,828817,9126975840,00,0.00,N,2,140,
20230908,10920,10870,10930,10820,422842,4602373820,00,0.00,N,2,70,
20230907,10850,10830,10850,10760,696536,7526144760,00,0.00,N,5,-50,
20230906,10900,10830,10960,10810,468617,5107259880,00,0.00,N,2,40,
20230905,10860,10810,10870,10810,369896,4007941070,00,0.00,N,3,0,
20230904,10860,10710,10860,10710,477671,5169136010,00,0.00,N,2,100,
20230901,10760,10740,10800,10680,621375,6674740330,00,0.00,N,3,0,
20230831,10760,10720,10830,10720,909758,9798431090,00,0.00,N,2,50,
20230830,10710,10800,10840,10710,570101,6127781610,00,0.00,N,5,-90,
20230829,10800,10700,10870,10690,727557,7863661000,00,0.00,N,2,110,
20230828,10690,10700,10720,10650,499159,5334885110,00,0.00,N,2,40,
20230825,10650,10470,10670,10470,925017,9817618150,00,0.00,N,2,150,
20230824,10500,10530,10540,10470,390370,4098164980,00,0.00,N,5,-10,
20230823,10510,10420,10520,10410,489207,5130844710,00,0.00,N,2,50,
20230822,10460,10400,10490,10390,445684,4650300970,00,0.00,N,2,30,
20230821,10430,10490,10490,10380,510453,5321262740,00,0.00,N,5,-10,
20230818,10440,10330,10500,10330,596118,6228213370,00,0.00,N,2,10,
20230817,10430,10370,10450,10300,721435,7491129220,00,0.00,N,2,10,
20230816,10420,10400,10440,10350,547286,5689868150,00,0.00,N,5,-20,
20230814,10440,10400,10510,10380,463395,4836470010,00,0.00,N,2,30,
20230811,10410,10400,10480,10380,454156,4737511650,00,0.00,N,2,10,
20230810,10400,10470,10500,10380,705583,7348299290,00,0.00,N,5,-70,
20230809,10470,10470,10510,10450,527926,5533882490,00,0.00,N,5,-30,
20230808,10500,10530,10540,10440,520197,5461907410,00,0.00,N,2,20,
20230807,10480,10420,10540,10370,526383,5516079930,00,0.00,N,3,0,
20230804,10480,10410,10520,10370,552404,5787215610,00,0.00,N,2,80,
20230803,10400,10520,10550,10390,955969,9984029150,00,0.00,N,5,-150,
20230802,10550,10480,10670,10420,1325364,14005458770,00,0.00,N,2,60,
20230801,10490,10350,10490,10300,1263831,13208702140,00,0.00,N,2,100,
20230731,10390,10380,10420,10330,967162,10043679050,00,0.00,N,2,10,
20230728,10380,10300,10380,10200,1087834,11202367600,00,0.00,N,5,-10,
20230727,10390,10210,10400,10200,1898234,19627367670,00,0.00,N,2,180,
20230726,10210,10190,10260,10030,1777864,18001230820,00,0.00,N,2,20,
20230725,10190,10170,10260,10130,775219,7902617070,00,0.00,N,2,30,
20230724,10160,10220,10230,10150,528299,5374760250,00,0.00,N,5,-80,
20230721,10240,10130,10240,10130,505836,5153340450,00,0.00,N,2,80,
20230720,10160,10160,10200,10100,507156,5155653950,00,0.00,N,5,-20,
20230719,10180,10210,10260,10150,436534,4450187170,00,0.00,N,2,10,
20230718,10170,10310,10320,10170,853991,8714521470,00,0.00,N,5,-90,
20230717,10260,10310,10350,10220,593801,6088785000,00,0.00,N,5,-100,
20230714,10360,10300,10400,10270,1043089,10789280260,00,0.00,N,2,100,
20230713,10260,10260,10340,10260,729132,7494648660,00,0.00,N,2,10,
20230712,10250,10230,10270,10150,639078,6527963760,00,0.00,N,2,20,
20230711,10230,10210,10250,10140,517076,5272014890,00,0.00,N,2,50,
20230710,10180,10100,10240,10040,582092,5924336100,00,0.00,N,2,80,
20230707,10100,10140,10180,10020,995278,10016416220,00,0.00,N,5,-40,
20230706,10140,10270,10300,10090,1391991,14161879710,00,0.00,N,5,-120,
20230705,10260,10310,10380,10230,673705,6914812790,00,0.00,N,5,-60,
20230704,10320,10370,10400,10310,549262,5684634600,00,0.00,N,5,-80,
20230703,10400,10340,10410,10340,650355,6758650660,00,0.00,N,2,60,
20230630,10340,10260,10350,10210,716174,7389326610,00,0.00,N,2,140,
20230629,10200,10290,10330,10200,510264,5228724720,00,0.00,N,5,-130,
20230628,10330,10260,10350,10250,537572,5537985720,00,0.00,N,2,70,
20230627,10260,10230,10280,10220,315646,3235032970,00,0.00,N,2,10,
20230626,10250,10160,10280,10120,490618,5019957210,00,0.00,N,2,70,
20230623,10180,10250,10290,10180,689813,7050494140,00,0.00,N,5,-120,
20230622,10300,10260,10300,10220,407770,4189995810,00,0.00,N,2,40,
20230621,10260,10300,10300,10220,415238,4261387130,00,0.00,N,5,-40,
20230620,10300,10270,10330,10270,449449,4626813350,00,0.00,N,5,-10,
20230619,10310,10350,10360,10260,811721,8357958760,00,0.00,N,2,20,
20230616,10290,10320,10380,10280,1298792,13385950040,00,0.00,N,2,20,
20230615,10270,10300,10340,10250,673761,6927710260,00,0.00,N,5,-30,
20230614,10300,10410,10410,10270,659886,6802963300,00,0.00,N,5,-90,
20230613,10390,10400,10400,10280,537267,5573793060,00,0.00,N,2,30,
20230612,10360,10380,10420,10320,444932,4613190750,00,0.00,N,3,0,
20230609,10360,10330,10390,10310,582249,6026623600,00,0.00,N,2,40,
20230608,10320,10310,10330,10260,708810,7302072770,00,0.00,N,2,10,
20230607,10310,10270,10340,10250,872589,8997606650,00,0.00,N,2,50,
20230605,10260,10270,10320,10240,557468,5722384570,00,0.00,N,2,20,
20230602,10240,10160,10260,10160,563661,5748447690,00,0.00,N,2,90,
20230601,10150,10210,10270,10130,649108,6604527280,00,0.00,N,5,-60,
20230531,10210,10250,10370,10210,1796979,18385133100,00,0.00,N,5,-110,
20230530,10320,10250,10380,10210,784160,8088585830,00,0.00,N,2,90,
20230526,10230,10250,10320,10200,358684,3680154580,00,0.00,N,5,-40,
20230525,10270,10280,10330,10230,629080,6459706580,00,0.00,N,5,-90,
20230524,10360,10280,10380,10250,449047,4635466720,00,0.00,N,2,80,
20230523,10280,10390,10390,10260,571374,5882852910,00,0.00,N,5,-50,
20230522,10330,10220,10400,10180,1124058,11625328110,00,0.00,N,2,120,
20230519,10210,10140,10230,10140,756262,7719845840,00,0.00,N,2,50,
20230518,10160,10120,10160,10080,504975,5114311000,00,0.00,N,2,90,
20230517,10070,10100,10130,10060,558903,5638645550,00,0.00,N,5,-30,
20230516,10100,10100,10190,10080,707261,7176209150,00,0.00,N,5,-20,
20230515,10120,10050,10130,10020,491858,4956791460,00,0.00,N,2,50,
20230512,10070,10080,10090,10010,803393,8078763830,00,0.00,N,5,-10,
20230511,10080,10090,10150,10070,766350,7737452850,00,0.00,N,5,-10,
20230510,10090,10080,10130,10020,581398,5857028670,00,0.00,N,5,-30,
20230509,10120,10100,10130,10050,397617,4019367480,00,0.00,N,2,20,
20230508,10100,9970,10140,9970,732527,7384713540,00,0.00,N,2,80,
20230504,10020,9900,10020,9900,636226,6353948420,00,0.00,N,2,120,
20230503,9900,10020,10030,9890,1321668,13145017290,00,0.00,N,5,-150,
20230502,10050,10030,10080,10010,586957,5894252870,00,0.00,N,5,-10,
20230428,10060,10070,10130,9990,1173036,11773459920,00,0.00,N,3,0,
20230427,10060,10070,10120,10030,528216,5315339920,00,0.00,N,5,-10,
20230426,10070,10100,10140,10040,838140,8440682430,00,0.00,N,5,-100,
20230425,10170,10160,10230,10120,711911,7236373410,00,0.00,N,2,30,
20230424,10140,10190,10210,10090,574960,5827133150,00,0.00,N,5,-50,
20230421,10190,10180,10240,10070,772086,7847287840,00,0.00,N,5,-40,
20230420,10230,10180,10240,10130,772111,7877491370,00,0.00,N,2,50,
20230419,10180,10120,10210,10100,744383,7566127770,00,0.00,N,2,60,
20230418,10120,10100,10130,10010,613265,6180167740,00,0.00,N,3,0,
20230417,10120,10120,10150,10030,627774,6331286900,00,0.00,N,3,0,
20230414,10120,10080,10180,10070,815123,8247737520,00,0.00,N,2,20,
20230413,10100,9960,10100,9950,1067357,10741738210,00,0.00,N,2,100,
20230412,10000,9950,10020,9930,740912,7391772120,00,0.00,N,2,40,
20230411,9960,9890,9990,9880,640221,6366917560,00,0.00,N,2,90,
20230410,9870,9880,9960,9860,487661,4829612800,00,0.00,N,5,-60,
20230407,9930,9790,9930,9760,490889,4848004940,00,0.00,N,2,160,
20230406,9770,9890,9890,9770,726182,7126701640,00,0.00,N,5,-130,
20230405,9900,9970,10000,9890,615639,6108541650,00,0.00,N,5,-70,
20230404,9970,9880,9970,9840,632478,6268078690,00,0.00,N,2,90,
20230403,9880,10060,10060,9850,1018374,10091619100,00,0.00,N,5,-220,
20230331,10100,9900,10100,9870,1235422,12387074680,00,0.00,N,2,210,
20230330,9890,9910,9970,9860,960329,9528462970,00,0.00,N,5,-40,
20230329,9930,9800,9940,9800,920419,9096948580,00,0.00,N,2,160,
20230328,9770,9680,9770,9650,633420,6164683600,00,0.00,N,2,150,
20230327,9620,9640,9650,9540,652126,6268518870,00,0.00,N,5,-20,
20230324,9640,9720,9760,9630,887396,8573579800,00,0.00,N,5,-130,
20230323,9770,9710,9780,9650,805372,7840257530,00,0.00,N,3,0,
20230322,9770,9820,9860,9720,873015,8547525090,00,0.00,N,2,60,
20230321,9710,9630,9780,9570,704236,6833987340,00,0.00,N,2,110,
20230320,9600,9720,9790,9600,962130,9283053800,00,0.00,N,5,-130,
20230317,9730,9680,9790,9630,1680207,16319717820,00,0.00,N,2,130,
20230316,9600,9580,9670,9520,1166819,11167294830,00,0.00,N,5,-40,
20230315,9640,9710,9900,9600,1476191,14334800730,00,0.00,N,2,50,
20230314,9590,9840,9850,9580,1368674,13224591860,00,0.00,N,5,-300,
20230313,9890,9800,9920,9760,833563,8200586480,00,0.00,N,2,20,
20230310,9870,9940,9950,9800,1283101,12638799180,00,0.00,N,5,-130,
20230309,10000,10040,10090,9990,1008881,10107472740,00,0.00,N,5,-20,
20230308,10020,10140,10180,10000,1117084,11225268460,00,0.00,N,5,-120,
20230307,10140,10210,10260,10130,709007,7209421870,00,0.00,N,5,-90,
20230306,10230,10190,10330,10180,1214537,12443516110,00,0.00,N,2,60,
20230303,10170,10320,10360,10140,1043257,10658468420,00,0.00,N,5,-190,
20230302,10360,10320,10400,10280,1264501,13087079230,00,0.00,N,5,-20,
20230228,10380,10240,10380,10180,1538500,15909501560,00,0.00,N,2,160,
20230227,10220,10160,10260,10120,712185,7257290110,00,0.00,N,2,20,
20230224,10200,10140,10240,10140,763033,7770831410,00,0.00,N,2,30,
20230223,10170,10060,10270,10050,832953,8479800090,00,0.00,N,2,110,
20230222,10060,10130,10150,10050,736602,7427754840,00,0.00,N,5,-110,
20230221,10170,10120,10210,10070,514503,5226205230,00,0.00,N,2,20,
20230220,10150,10120,10180,10070,499154,5052854010,00,0.00,N,2,20,
20230217,10130,10090,10220,10070,622544,6316929740,00,0.00,N,2,20,
20230216,10110,10130,10170,10060,1150165,11610746400,00,0.00,N,5,-20,
20230215,10130,10400,10400,10060,1382272,14045827190,00,0.00,N,5,-270,
20230214,10400,10500,10530,10360,1311636,13663438750,00,0.00,N,5,-100,
20230213,10500,10430,10580,10380,1140422,11960086310,00,0.00,N,2,80,
20230210,10420,10180,10430,10150,1234049,12747015940,00,0.00,N,2,220,
20230209,10200,10340,10420,10190,1165185,11957481610,00,0.00,N,5,-170,
20230208,10370,10200,10450,10180,1718536,17782344940,00,0.00,N,2,250,
20230207,10120,10020,10130,9970,850445,8557264180,00,0.00,N,2,90,
20230206,10030,10080,10110,9950,777383,7802275580,00,0.00,N,5,-80,
20230203,10110,10080,10170,10020,1021091,10313459150,00,0.00,N,2,30,
20230202,10080,10300,10330,10060,1764434,17855553470,00,0.00,N,5,-220,
20230201,10300,10250,10350,10230,729449,7496404640,00,0.00,N,2,50,
20230131,10250,10430,10450,10240,1101353,11376407070,00,0.00,N,5,-170,
20230130,10420,10570,10590,10420,658998,6912657810,00,0.00,N,5,-170,
20230127,10590,10580,10590,10470,813271,8585721370,00,0.00,N,2,20,
20230126,10570,10550,10630,10510,823265,8686043160,00,0.00,N,2,30,
20230125,10540,10500,10580,10470,624896,6577858440,00,0.00,N,2,90,
20230120,10450,10450,10550,10400,576393,6028503000,00,0.00,N,5,-50,
20230119,10500,10450,10550,10400,665934,6990011450,00,0.00,N,3,0,
20230118,10500,10450,10550,10300,1004939,10475214150,00,0.00,N,2,50,
20230117,10450,10550,10550,10400,812563,8517431450,00,0.00,N,5,-100,
20230116,10550,10400,10700,10400,2070870,21954090650,00,0.00,N,2,150,
20230113,10400,10200,10450,10150,1573739,16222109150,00,0.00,N,2,250,
20230112,10150,10100,10200,10100,1038815,10545185900,00,0.00,N,2,50,
20230111,10100,10150,10200,10050,1123647,11352767200,00,0.00,N,5,-50,
20230110,10150,10050,10200,10050,1395698,14131351000,00,0.00,N,2,50,
20230109,10100,10250,10300,10000,1541849,15574956100,00,0.00,N,5,-100,
20230106,10200,9960,10200,9960,2016042,20373490240,00,0.00,N,2,200,
20230105,10000,9790,10100,9760,2255760,22469270960,00,0.00,N,2,270,
20230104,9730,9440,9760,9440,1204082,11645214470,00,0.00,N,2,170,
20230103,9560,9390,9570,9390,1245699,11816786340,00,0.00,N,2,100,
20230102,9460,9850,10050,9460,2343823,22621335250,00,0.00,N,5,-360,
20221229,9820,9960,9970,9790,2097846,20682137070,00,0.00,N,5,-180,
20221228,10000,10450,10500,9990,6172167,62429192110,02,0.00,N,5,-1200,
20221227,11200,11050,11200,11000,4837055,53701589650,00,0.00,N,2,150,
20221226,11050,11100,11150,11000,1649813,18256900450,00,0.00,N,5,-50,
20221223,11100,11050,11200,10950,2089453,23176360550,00,0.00,N,3,0,
20221222,11100,11100,11150,11000,1117169,12365975600,00,0.00,N,5,-50,
20221221,11150,11150,11150,11050,1140188,12669206826,00,0.00,N,2,50,
20221220,11100,11050,11100,11000,624574,6911336650,00,0.00,N,2,50,
20221219,11050,10900,11050,10850,807618,8872084300,00,0.00,N,2,150,
20221216,10900,10900,11000,10850,1095263,11956322300,00,0.00,N,5,-100,
20221215,11000,11100,11150,11000,780726,8623102250,00,0.00,N,5,-100,
20221214,11100,11150,11150,11050,501240,5563889050,00,0.00,N,3,0,
20221213,11100,11150,11150,11000,730047,8102347800,00,0.00,N,2,50,
20221212,11050,11000,11200,10900,1185313,13150391400,00,0.00,N,3,0,
20221209,11050,10950,11050,10850,1093744,12010345150,00,0.00,N,2,200,
20221208,10850,10900,10950,10800,1284726,13953698250,00,0.00,N,5,-50,
20221207,10900,11050,11100,10850,990176,10864848900,00,0.00,N,5,-200,
20221206,11100,11150,11250,11050,576728,6417243400,00,0.00,N,5,-150,
20221205,11250,11150,11250,11050,997047,11161740100,00,0.00,N,2,50,
20221202,11200,11200,11250,11100,873752,9760634950,00,0.00,N,3,0,
20221201,11200,11250,11300,11150,1035063,11601742000,00,0.00,N,3,0,
20221130,11200,11050,11200,11000,2088142,23320850000,00,0.00,N,2,150,
20221129,11050,10950,11100,10900,782853,8627444700,00,0.00,N,2,100,
20221128,10950,11000,11050,10850,724138,7897995600,00,0.00,N,5,-100,
20221125,11050,11000,11100,10950,494518,5449608400,00,0.00,N,3,0,
20221124,11050,10950,11050,10950,548284,6041550750,00,0.00,N,2,100,
20221123,10950,11000,11000,10850,499436,5466912200,00,0.00,N,5,-50,
20221122,11000,10850,11000,10800,594195,6499977350,00,0.00,N,2,100,
20221121,10900,10800,10900,10650,761398,8263536050,00,0.00,N,2,100,
20221118,10800,10850,10950,10700,896144,9688446200,00,0.00,N,5,-50,
20221117,10850,10850,10900,10750,771857,8372712200,00,0.00,N,3,0,
20221116,10850,10750,10850,10650,987599,10651631000,00,0.00,N,2,150,
20221115,10700,10750,10800,10650,588519,6298260100,00,0.00,N,5,-50,
20221114,10750,10600,10750,10600,1025468,10977938750,00,0.00,N,2,100,
20221111,10650,10700,10800,10550,1207113,12842698300,00,0.00,N,2,100,
20221110,10550,10550,10600,10500,713900,7537426600,00,0.00,N,3,0,
20221109,10550,10550,10600,10450,844078,8909493150,00,0.00,N,2,50,
20221108,10500,10600,10600,10450,986053,10347263800,00,0.00,N,5,-100,
20221107,10600,10500,10600,10450,819303,8625633050,00,0.00,N,2,100,
20221104,10500,10400,10500,10350,699398,7296652050,00,0.00,N,2,100,
20221103,10400,10300,10550,10300,657685,6838066650,00,0.00,N,5,-100,
20221102,10500,10450,10500,10300,685306,7147594250,00,0.00,N,2,50,
20221101,10450,10500,10500,10400,418896,4379302450,00,0.00,N,3,0,
20221031,10450,10550,10600,10300,799185,8342942300,00,0.00,N,5,-50,
20221028,10500,10450,10550,10400,767079,8035997050,00,0.00,N,2,50,
20221027,10450,10100,10450,10100,1427155,14743599650,00,0.00,N,2,450,
20221026,10000,10150,10200,10000,655299,6596167350,00,0.00,N,5,-150,
20221025,10150,10050,10200,9980,866066,8735998030,00,0.00,N,2,100,
20221024,10050,10300,10350,10000,992254,10029627750,00,0.00,N,5,-250,
20221021,10300,10350,10350,10100,736451,7534544150,00,0.00,N,5,-50,
20221020,10350,10300,10400,10150,1356100,13958671450,00,0.00,N,3,0,
20221019,10350,10300,10450,10250,1019065,10586699100,00,0.00,N,2,100,
20221018,10250,10350,10400,10200,771464,7924737350,00,0.00,N,2,50,
20221017,10200,10100,10200,10050,706081,7178719650,00,0.00,N,2,50,
20221014,10150,10100,10250,10100,1013035,10307875670,00,0.00,N,2,180,
20221013,9970,9950,10100,9920,1144109,11439468150,00,0.00,N,2,50,
20221012,9920,9860,9950,9770,743566,7352389160,00,0.00,N,2,80,
20221011,9840,9920,9940,9790,863272,8499084610,00,0.00,N,5,-130,
20221007,9970,9730,10000,9720,1254005,12414463390,00,0.00,N,2,200,
20221006,9770,9770,9830,9720,550710,5387431080,00,0.00,N,2,10,
20221005,9760,9810,9850,9710,1141113,11155382280,00,0.00,N,2,40,
20221004,9720,9630,9790,9560,852850,8282970990,00,0.00,N,2,200,
20220930,9520,9540,9650,9480,1210073,11557368230,00,0.00,N,5,-100,
20220929,9620,9440,9730,9440,1257374,12134602250,00,0.00,N,2,210,
20220928,9410,9500,9550,9260,1290284,12085401410,00,0.00,N,5,-150,
20220927,9560,9630,9670,9490,1359883,12981839850,00,0.00,N,5,-60,
20220926,9620,9850,9850,9610,1130454,10964679080,00,0.00,N,5,-280,
20220923,9900,9860,9930,9790,705444,6969512820,00,0.00,N,2,20,
20220922,9880,9810,9890,9760,764614,7511086550,00,0.00,N,2,30,
20220921,9850,9920,9930,9820,697313,6890881880,00,0.00,N,5,-80,
20220920,9930,9890,9950,9850,887885,8793275800,00,0.00,N,2,120,
20220919,9810,9860,9860,9720,553630,5421247860,00,0.00,N,5,-60,
20220916,9870,9720,9870,9670,1501119,14739193430,00,0.00,N,2,150,
20220915,9720,9660,9800,9610,895111,8722239740,00,0.00,N,2,70,
20220914,9650,9520,9680,9490,748680,7186819460,00,0.00,N,5,-60,
20220913,9710,9510,9710,9500,1147759,11085441260,00,0.00,N,2,260,
20220908,9450,9440,9500,9350,901682,8500153590,00,0.00,N,2,60,
20220907,9390,9460,9460,9360,827558,7783909400,00,0.00,N,5,-110,
20220906,9500,9490,9550,9460,343309,3258603340,00,0.00,N,2,10,
20220905,9490,9470,9570,9440,706449,6708584580,00,0.00,N,2,60,
20220902,9430,9450,9500,9400,689615,6521634480,00,0.00,N,5,-30,
20220901,9460,9530,9570,9450,897233,8516294740,00,0.00,N,5,-110,
20220831,9570,9600,9640,9530,857863,8217335580,00,0.00,N,5,-40,
20220830,9610,9610,9650,9570,409208,3930020410,00,0.00,N,2,60,
20220829,9550,9520,9620,9510,722931,6905573370,00,0.00,N,5,-170,
20220826,9720,9730,9740,9670,524524,5088071900,00,0.00,N,2,10,
20220825,9710,9660,9760,9660,516220,5008688120,00,0.00,N,2,70,
20220824,9640,9610,9670,9580,538905,5192508770,00,0.00,N,2,70,
20220823,9570,9660,9660,9550,907937,8706581020,00,0.00,N,5,-110,
20220822,9680,9700,9720,9600,814332,7873102190,00,0.00,N,5,-90,
20220819,9770,9710,9780,9620,595941,5784858250,00,0.00,N,2,80,
20220818,9690,9730,9800,9670,954178,9276126460,00,0.00,N,5,-90,
20220817,9780,9810,9930,9750,1007057,9902634280,00,0.00,N,5,-20,
20220816,9800,9760,9820,9740,782324,7655315860,00,0.00,N,2,70,
20220812,9730,9700,9780,9660,740621,7211510740,00,0.00,N,2,30,
20220811,9700,9580,9700,9560,627981,6053254770,00,0.00,N,2,210,
20220810,9490,9510,9550,9450,596755,5672659700,00,0.00,N,5,-60,
20220809,9550,9570,9590,9490,711107,6788387230,00,0.00,N,5,-10,
20220808,9560,9410,9560,9410,655912,6230339530,00,0.00,N,2,150,
20220805,9410,9340,9490,9320,931521,8790794980,00,0.00,N,2,110,
20220804,9300,9330,9370,9300,624967,5826326700,00,0.00,N,5,-10,
20220803,9310,9300,9360,9270,528709,4929076170,00,0.00,N,2,10,
20220802,9300,9320,9340,9250,654198,6078773740,00,0.00,N,5,-40,
20220801,9340,9420,9430,9320,643088,6016835620,00,0.00,N,5,-50,
20220729,9390,9400,9440,9350,987813,9288512970,00,0.00,N,2,40,
20220728,9350,9340,9440,9310,670082,6269037370,00,0.00,N,2,30,
20220727,9320,9340,9340,9250,732404,6811671480,00,0.00,N,2,20,
20220726,9300,9330,9350,9250,659162,6128178320,00,0.00,N,5,-90,
20220725,9390,9330,9410,9320,710198,6653088960,00,0.00,N,2,50,
20220722,9340,9350,9430,9310,735510,6884479680,00,0.00,N,5,-50,
20220721,9390,9340,9400,9200,847501,7910124710,00,0.00,N,2,50,
20220720,9340,9330,9450,9320,1389185,13010577230,00,0.00,N,2,140,
20220719,9200,9170,9210,9100,883167,8097710830,00,0.00,N,2,30,
20220718,9170,9000,9280,9000,1502972,13780844600,00,0.00,N,2,290,
20220715,8880,9010,9020,8780,1447099,12840963470,00,0.00,N,5,-150,
20220714,9030,9070,9120,9000,938051,8484976560,00,0.00,N,5,-40,
20220713,9070,9150,9210,9070,1276982,11651600420,00,0.00,N,5,-80,
20220712,9150,9200,9200,9070,1086857,9907232900,00,0.00,N,5,-60,
20220711,9210,9170,9280,9120,809503,7465485330,00,0.00,N,3,0,
20220708,9210,9190,9290,9090,993708,9161783210,00,0.00,N,2,110,
20220707,9100,9200,9260,9080,1533262,14044794310,00,0.00,N,5,-50,
20220706,9150,9470,9470,9130,1852809,17118233110,00,0.00,N,5,-390,
20220705,9540,9480,9560,9430,918083,8727075300,00,0.00,N,2,100,
20220704,9440,9690,9700,9370,1496605,14168667190,00,0.00,N,5,-240,
20220701,9680,9690,9770,9600,952006,9212744320,00,0.00,N,2,60,
20220630,9620,9830,9840,9610,1203562,11699071380,00,0.00,N,5,-190,
20220629,9810,9890,9890,9800,1200059,11793417250,00,0.00,N,5,-130,
20220628,9940,9960,10050,9920,830071,8265318230,00,0.00,N,3,0,
20220627,9940,10000,10050,9850,1382669,13763584970,00,0.00,N,5,-60,
20220624,10000,9840,10050,9780,1490167,14838170480,00,0.00,N,2,160,
20220623,9840,9960,10100,9840,1822835,18066764510,00,0.00,N,5,-160,
20220622,10000,10350,10400,10000,1210524,12194082390,00,0.00,N,5,-300,
20220621,10300,10300,10350,10200,834069,8571469000,00,0.00,N,2,50,
20220620,10250,10450,10500,10100,1148724,11752522300,00,0.00,N,5,-200,
20220617,10450,10350,10500,10300,1370014,14244595450,00,0.00,N,5,-50,
20220616,10500,10700,10750,10500,861405,9149374700,00,0.00,N,5,-100,
20220615,10600,10750,10750,10550,852868,9053027100,00,0.00,N,5,-150,
20220614,10750,10400,10750,10400,1199956,12712413850,00,0.00,N,2,150,
20220613,10600,10750,10800,10600,1119792,11949916400,00,0.00,N,5,-250,
20220610,10850,10950,11000,10850,936092,10183129850,00,0.00,N,5,-150,
20220609,11000,11000,11050,10950,945901,10409630600,00,0.00,N,5,-50,
20220608,11050,11100,11150,11000,795138,8784826700,00,0.00,N,3,0,
20220607,11050,11050,11200,11000,863584,9572037050,00,0.00,N,5,-100,
20220603,11150,11150,11250,11100,583237,6511270400,00,0.00,N,3,0,
20220602,11150,11200,11250,11100,823766,9181638800,00,0.00,N,5,-100,
20220531,11250,11250,11300,11100,1840096,20666528700,00,0.00,N,3,0,
20220530,11250,11250,11350,11250,675840,7634414100,00,0.00,N,3,0,
20220527,11250,11200,11250,11150,589765,6616339550,00,0.00,N,2,100,
20220526,11150,11150,11200,10950,1105911,12269079100,00,0.00,N,2,50,
20220525,11100,11150,11200,11100,788038,8788896950,00,0.00,N,3,0,
20220524,11100,11100,11250,11100,1078779,12042831150,00,0.00,N,2,50,
20220523,11050,11050,11100,10950,923637,10165879650,00,0.00,N,2,50,
20220520,11000,11000,11100,10900,1184057,13030789750,00,0.00,N,3,0,
20220519,11000,10900,11000,10850,1289489,14077586900,00,0.00,N,5,-50,
20220518,11050,11250,11300,11000,1321754,14657990550,00,0.00,N,5,-200,
20220517,11250,11200,11300,11150,865506,9733968700,00,0.00,N,2,100,
20220516,11150,11200,11250,11100,742052,8282887600,00,0.00,N,5,-50,