KissMeData/034300/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250221,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250220,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250219,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250218,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250217,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250214,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250213,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250212,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250211,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250210,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250207,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250206,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250205,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250204,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250203,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250131,18160,18160,18160,18160,0,0,00,0.00,N,0,0,
20250124,18160,18150,18170,18150,4788,86905500,00,0.00,N,2,20,
20250123,18140,18150,18180,18140,4357,79080490,00,0.00,N,5,-10,
20250122,18150,18150,18170,18150,1687,30622770,00,0.00,N,3,0,
20250121,18150,18160,18200,18150,1081,19628920,00,0.00,N,5,-20,
20250120,18170,18150,18210,18150,598,10867360,00,0.00,N,2,20,
20250117,18150,18150,18190,18140,2974,53968770,00,0.00,N,3,0,
20250116,18150,18130,18220,18130,603,10935240,00,0.00,N,2,20,
20250115,18130,18130,18150,18130,1986,36006200,00,0.00,N,3,0,
20250114,18130,18130,18140,18120,2447,44365010,00,0.00,N,2,10,
20250113,18120,18150,18150,18120,1044,18925470,00,0.00,N,3,0,
20250110,18120,18130,18150,18110,5011,90798830,00,0.00,N,3,0,
20250109,18120,18120,18140,18120,1527,27670530,00,0.00,N,3,0,
20250108,18120,18120,18200,18120,1955,35437320,00,0.00,N,3,0,
20250107,18120,18120,18160,18120,1569,28436610,00,0.00,N,2,10,
20250106,18110,18120,18200,18110,5955,107900210,00,0.00,N,3,0,
20250103,18110,18110,18130,18110,5236,94855100,00,0.00,N,3,0,
20250102,18110,18110,18110,18100,5427,98239530,00,0.00,N,3,0,
20241230,18110,18110,18140,18080,1093,19777870,00,0.00,N,3,0,
20241227,18110,18100,18200,18080,6567,118870780,02,0.00,N,2,10,
20241226,18100,18080,18200,18080,3047,55093900,00,0.00,N,2,20,
20241224,18080,18090,18180,18070,10133,183231780,00,0.00,N,5,-10,
20241223,18090,18150,18350,18060,118237,2147324700,00,0.00,N,5,-10,
20241220,18100,18110,18110,18070,9748,176319460,00,0.00,N,2,40,
20241219,18060,18100,18100,18050,3362,60787660,00,0.00,N,3,0,
20241218,18060,18060,18100,18050,6548,118333930,00,0.00,N,3,0,
20241217,18060,18050,18080,18050,2791,50377610,00,0.00,N,2,10,
20241216,18050,18040,18110,18040,5034,90835280,00,0.00,N,3,0,
20241213,18050,18050,18060,18040,3417,61643880,00,0.00,N,3,0,
20241212,18050,18030,18050,18030,3461,62445410,00,0.00,N,2,20,
20241211,18030,18050,18050,18030,3711,66918560,00,0.00,N,5,-20,
20241210,18050,18030,18050,18020,7475,134725360,00,0.00,N,2,30,
20241209,18020,18030,18050,18020,1412,25447860,00,0.00,N,5,-10,
20241206,18030,18030,18030,17960,4128,74361990,00,0.00,N,2,10,
20241205,18020,18040,18050,18020,8616,155316610,00,0.00,N,5,-20,
20241204,18040,18040,18050,18020,2802,50516490,00,0.00,N,3,0,
20241203,18040,18040,18050,18030,2577,46471010,00,0.00,N,3,0,
20241202,18040,18040,18050,18030,2241,40412820,00,0.00,N,2,10,
20241129,18030,18040,18100,18030,1070,19300570,00,0.00,N,5,-20,
20241128,18050,18030,18050,18030,1194,21530080,00,0.00,N,2,20,
20241127,18030,18020,18050,18020,751,13533140,00,0.00,N,2,10,
20241126,18020,18030,18120,18020,1256,22635920,00,0.00,N,3,0,
20241125,18020,18030,18120,18020,695,12526910,00,0.00,N,3,0,
20241122,18020,18040,18050,18020,1490,26863700,00,0.00,N,5,-20,
20241121,18040,18040,18130,18040,3299,59515190,00,0.00,N,3,0,
20241120,18040,18030,18200,18030,7426,133998270,00,0.00,N,3,0,
20241119,18040,17990,18090,17960,1411,25451470,00,0.00,N,3,0,
20241118,18040,18030,18180,18030,5619,101550890,00,0.00,N,3,0,
20241115,18040,18040,18090,18020,28946,522067240,00,0.00,N,3,0,
20241114,18040,18070,18100,18030,12330,222621540,00,0.00,N,5,-30,
20241113,18070,18090,18110,18070,3894,70426900,00,0.00,N,5,-10,
20241112,18080,18140,18150,18080,24141,436913930,00,0.00,N,5,-20,
20241111,18100,18100,18140,18100,6620,119845070,00,0.00,N,3,0,
20241108,18100,18110,18130,18100,2069,37449470,00,0.00,N,3,0,
20241107,18100,18110,18200,18100,4629,83961520,00,0.00,N,5,-10,
20241106,18110,18110,18150,18110,3406,61686500,00,0.00,N,3,0,
20241105,18110,18110,18140,18110,6414,116169070,00,0.00,N,3,0,
20241104,18110,18110,18140,18110,6447,116760870,00,0.00,N,5,-10,
20241101,18120,18120,18130,18120,4614,83606160,00,0.00,N,3,0,
20241031,18120,18110,18200,18110,9308,168654140,00,0.00,N,2,10,
20241030,18110,18110,18120,18110,11221,203213650,00,0.00,N,2,10,
20241029,18100,18110,18120,18100,49088,888623360,00,0.00,N,3,0,
20241028,18100,18200,18200,18080,87702,1587474440,00,0.00,N,5,-110,
20241025,18210,18200,18220,18200,39430,717968600,00,0.00,N,2,10,
20241024,18200,18200,18210,18200,64212,1168658420,00,0.00,N,3,0,
20241023,18200,18200,18250,18190,33482,609344210,00,0.00,N,2,10,
20241022,18190,18190,18200,18190,45054,819534360,00,0.00,N,2,10,
20241021,18180,18190,18200,18180,32520,591319560,00,0.00,N,5,-10,
20241018,18190,18190,18190,18180,51626,938893630,00,0.00,N,2,10,
20241017,18180,18180,18190,18180,22294,405310840,00,0.00,N,3,0,
20241016,18180,18180,18190,18180,39152,711794550,00,0.00,N,3,0,
20241015,18180,18180,18190,18180,110174,2002965070,00,0.00,N,3,0,
20241014,18180,18180,18190,18180,60161,1093736000,00,0.00,N,2,10,
20241011,18170,18180,18200,18170,64590,1174225710,00,0.00,N,3,0,
20241010,18170,18170,18220,18170,37276,677376210,00,0.00,N,5,-10,
20241008,18180,18170,18240,18170,101806,1850128040,00,0.00,N,2,10,
20241007,18170,18160,18210,18160,60692,1102583470,00,0.00,N,3,0,
20241004,18170,18160,18250,18160,74229,1348295670,00,0.00,N,2,20,
20241002,18150,18160,18200,18150,207260,3763363980,00,0.00,N,5,-10,
20240930,18160,18300,18340,18150,524588,9533733140,00,0.00,N,2,2110,
20240927,16050,15500,16090,15500,26581,422061490,00,0.00,N,2,680,
20240926,15370,14750,15570,14340,14406,220741790,00,0.00,N,2,590,
20240925,14780,15290,15440,14670,13587,204989800,00,0.00,N,5,-510,
20240924,15290,14720,15500,14720,10989,165396580,00,0.00,N,2,540,
20240923,14750,14110,15610,14110,56118,845950170,00,0.00,N,2,480,
20240920,14270,14040,14490,14000,9744,137734580,00,0.00,N,2,150,
20240919,14120,13970,14400,13970,9964,140996230,00,0.00,N,2,80,
20240913,14040,13000,14120,13000,33244,456108630,00,0.00,N,2,1060,
20240912,12980,12500,12990,12500,4320,55539730,00,0.00,N,2,480,
20240911,12500,12420,12690,12400,3154,39498680,00,0.00,N,2,100,
20240910,12400,12530,12710,12340,7778,97191810,00,0.00,N,5,-250,
20240909,12650,12650,12730,12330,2014,25348090,00,0.00,N,5,-50,
20240906,12700,12750,12750,12490,2732,34349540,00,0.00,N,5,-110,
20240905,12810,12850,12920,12550,2700,34267570,00,0.00,N,2,80,
20240904,12730,12970,12990,12680,5143,65495710,00,0.00,N,5,-280,
20240903,13010,13090,13390,13010,5310,69892490,00,0.00,N,5,-110,
20240902,13120,13040,14000,12770,24632,331607980,00,0.00,N,2,270,
20240830,12850,12780,12910,12780,1130,14485930,00,0.00,N,2,70,
20240829,12780,12950,13000,12750,2106,26996900,00,0.00,N,5,-170,
20240828,12950,12850,13000,12740,8702,111259850,00,0.00,N,2,120,
20240827,12830,12800,12920,12790,1706,21874860,00,0.00,N,5,-90,
20240826,12920,12770,13100,12760,4198,54372290,00,0.00,N,2,150,
20240823,12770,13080,13120,12760,6258,80343090,00,0.00,N,5,-370,
20240822,13140,13060,13200,12940,1345,17574960,00,0.00,N,2,80,
20240821,13060,12990,13390,12880,2670,35015360,00,0.00,N,5,-110,
20240820,13170,12900,13360,12900,4583,60510360,00,0.00,N,2,290,
20240819,12880,13300,13300,12880,3942,51067770,00,0.00,N,5,-450,
20240816,13330,13440,13550,13000,6153,81394340,00,0.00,N,5,-110,
20240814,13440,12920,13490,12910,4090,54055010,00,0.00,N,2,430,
20240813,13010,12960,14000,12960,12473,169461050,00,0.00,N,5,-220,
20240812,13230,13200,13290,12860,3637,47888430,00,0.00,N,2,200,
20240809,13030,12550,13040,12550,4034,51803040,00,0.00,N,2,320,
20240808,12710,12900,12900,12600,2688,34101470,00,0.00,N,2,70,
20240807,12640,12210,13020,12000,5570,70374900,00,0.00,N,2,430,
20240806,12210,12000,12380,11440,12974,155870550,00,0.00,N,2,790,
20240805,11420,12220,12580,11150,23160,274836470,00,0.00,N,5,-1580,
20240802,13000,13330,13330,12930,3607,47093710,00,0.00,N,5,-350,
20240801,13350,13400,13620,13210,9094,121913630,00,0.00,N,2,80,
20240731,13270,13090,13300,13090,3773,49869450,00,0.00,N,2,180,
20240730,13090,13170,13200,13000,2974,38874650,00,0.00,N,5,-110,
20240729,13200,13030,13230,12770,9263,121466630,00,0.00,N,2,430,
20240726,12770,12340,12920,12340,5893,74767590,00,0.00,N,2,430,
20240725,12340,12700,12700,12000,8045,99687100,00,0.00,N,5,-360,
20240724,12700,12850,12980,12630,8363,107218380,00,0.00,N,5,-150,
20240723,12850,12910,13170,12850,7140,92607330,00,0.00,N,5,-60,
20240722,12910,12910,13060,12610,6118,78711650,00,0.00,N,5,-130,
20240719,13040,13060,13300,12730,4734,61228660,00,0.00,N,5,-90,
20240718,13130,13590,13590,13050,8608,113680870,00,0.00,N,5,-510,
20240717,13640,13100,13880,13100,20471,272532080,00,0.00,N,2,410,
20240716,13230,13000,13230,12750,9882,128710430,00,0.00,N,2,230,
20240715,13000,13150,13350,12610,10077,131209510,00,0.00,N,5,-170,
20240712,13170,13530,13900,13080,12364,164924070,00,0.00,N,5,-260,
20240711,13430,13450,13800,13410,7234,98320500,00,0.00,N,5,-20,
20240710,13450,13190,13700,13130,6177,82740540,00,0.00,N,2,250,
20240709,13200,12960,13430,12930,5785,75741510,00,0.00,N,2,110,
20240708,13090,13220,13350,13020,3166,41546610,00,0.00,N,5,-260,
20240705,13350,13200,13720,12830,11308,148657090,00,0.00,N,2,150,
20240704,13200,13170,13500,12450,12626,164836560,00,0.00,N,2,90,
20240703,13110,13370,13900,12900,20346,266876680,00,0.00,N,5,-260,
20240702,13370,13810,14500,13350,36873,503533820,00,0.00,N,5,-630,
20240701,14000,16610,16990,13950,315920,4972112660,00,0.00,N,5,-220,
20240628,14220,14230,14600,13950,51891,754189250,00,0.00,N,2,220,
20240627,14000,13560,14210,13420,26506,368688700,00,0.00,N,2,590,
20240626,13410,13400,13450,13200,11185,149168470,00,0.00,N,2,10,
20240625,13400,13150,13450,13100,15184,201278660,00,0.00,N,2,240,
20240624,13160,13120,13240,13020,6977,91491590,00,0.00,N,5,-110,
20240621,13270,13160,13270,12810,13406,174584880,00,0.00,N,2,130,
20240620,13140,12350,13980,12320,65932,874772560,00,0.00,N,2,760,
20240619,12380,12400,12830,12340,27595,344965230,00,0.00,N,5,-190,
20240618,12570,11900,14000,11900,118056,1542063720,00,0.00,N,2,560,
20240617,12010,11850,12050,11160,16014,188730980,00,0.00,N,2,160,
20240614,11850,12150,12260,11850,22387,267218630,00,0.00,N,5,-300,
20240613,12150,12070,12700,12000,12942,158492000,00,0.00,N,2,40,
20240612,12110,11900,12300,11840,15639,189021850,00,0.00,N,2,90,
20240611,12020,12300,12300,12000,20676,250869200,00,0.00,N,5,-470,
20240610,12490,12800,12930,12100,44487,550842610,00,0.00,N,5,-510,
20240607,13000,12060,14270,11690,233120,3093440790,00,0.00,N,2,950,
20240605,12050,12650,12900,12050,56870,698477840,00,0.00,N,5,-650,
20240604,12700,13610,13610,12610,74337,959481690,00,0.00,N,5,-950,
20240603,13650,14580,15500,13460,120710,1719076450,00,0.00,N,5,-1300,
20240531,14950,15020,17200,14930,459035,7340814670,00,0.00,N,2,250,
20240530,14700,15540,18650,14100,1110412,18416954870,00,0.00,N,3,0,
20240529,14700,12000,15900,11520,1319480,19615776050,00,0.00,N,2,2390,
20240528,12310,11180,13980,11110,202691,2608297430,00,0.00,N,2,1170,
20240527,11140,10890,11440,10890,8924,99541910,00,0.00,N,2,150,
20240524,10990,10860,11000,10660,8009,86424500,00,0.00,N,2,130,
20240523,10860,10530,11400,10500,6902,74914990,00,0.00,N,2,260,
20240522,10600,10500,10880,10330,2330,24526550,00,0.00,N,2,100,
20240521,10500,10450,10640,10450,2394,25141830,00,0.00,N,5,-20,
20240520,10520,10720,11000,10500,3667,38920410,00,0.00,N,5,-60,
20240517,10580,10730,10730,10500,1092,11576670,00,0.00,N,5,-20,
20240516,10600,10530,10940,10530,1177,12499310,00,0.00,N,5,-30,
20240514,10630,10570,10810,10500,2602,27647490,00,0.00,N,2,100,
20240513,10530,10700,10700,10460,6253,65730250,00,0.00,N,5,-170,
20240510,10700,11010,11010,10690,4398,47276100,00,0.00,N,5,-310,
20240509,11010,11200,11200,10950,9720,107107310,00,0.00,N,5,-190,
20240508,11200,11010,11200,11010,3302,36629120,00,0.00,N,5,-30,
20240507,11230,11500,11500,11200,4191,47152090,00,0.00,N,2,30,
20240503,11200,10850,11290,10820,4492,49700120,00,0.00,N,2,350,
20240502,10850,10750,11190,10710,5218,57419460,00,0.00,N,2,70,
20240430,10780,10470,11450,10440,14782,163678720,00,0.00,N,2,350,
20240429,10430,10360,10720,10200,3102,32400660,00,0.00,N,5,-20,
20240426,10450,10370,10720,9850,6672,69819680,00,0.00,N,2,250,
20240425,10200,10240,10300,10180,1622,16558630,00,0.00,N,5,-60,
20240424,10260,10220,10420,10200,6489,66590710,00,0.00,N,5,-40,
20240423,10300,10400,10490,10270,2933,30362400,00,0.00,N,5,-100,
20240422,10400,10280,10860,10140,3605,37486510,00,0.00,N,2,120,
20240419,10280,10190,10290,10000,4002,40325290,00,0.00,N,2,90,
20240418,10190,10140,10270,10070,8320,84922560,00,0.00,N,2,20,
20240417,10170,10090,10300,10090,2095,21229650,00,0.00,N,2,80,
20240416,10090,10190,10190,9980,12618,126728990,00,0.00,N,5,-100,
20240415,10190,10620,10620,10160,6205,63502780,00,0.00,N,5,-430,
20240412,10620,10490,10710,10420,2688,28257070,00,0.00,N,2,130,
20240411,10490,10400,10510,10400,2153,22478050,00,0.00,N,2,40,
20240409,10450,10490,10580,10410,2853,29823140,00,0.00,N,5,-50,
20240408,10500,10700,10700,10480,2186,23113630,00,0.00,N,5,-170,
20240405,10670,10750,10790,10630,2816,30010590,00,0.00,N,5,-80,
20240404,10750,10760,10890,10660,4529,48710680,00,0.00,N,5,-10,
20240403,10760,10880,10950,10720,3562,38541450,00,0.00,N,5,-120,
20240402,10880,10950,10960,10730,10239,110801210,00,0.00,N,2,160,
20240401,10720,10960,10960,10720,6196,66877660,00,0.00,N,5,-50,
20240329,10770,10800,10880,10680,2712,29203330,00,0.00,N,5,-30,
20240328,10800,10620,10850,10530,2907,31182140,00,0.00,N,2,170,
20240327,10630,10580,11560,10500,13637,145478550,00,0.00,N,2,50,
20240326,10580,10570,10680,10500,7642,80777870,00,0.00,N,2,10,
20240325,10570,10900,10900,10410,7537,80257320,00,0.00,N,5,-330,
20240322,10900,10920,11200,10830,4684,51184740,00,0.00,N,2,10,
20240321,10890,10900,11190,10830,2875,31508350,00,0.00,N,5,-30,
20240320,10920,10800,10960,10710,2492,26932660,00,0.00,N,2,120,
20240319,10800,10830,11260,10700,3492,37885540,00,0.00,N,5,-30,
20240318,10830,10800,10890,10670,4680,50277730,00,0.00,N,3,0,
20240315,10830,10980,11070,10770,5755,62838980,00,0.00,N,5,-150,
20240314,10980,10670,11200,10670,8935,97338580,00,0.00,N,2,350,
20240313,10630,10530,10880,10530,5413,57905120,00,0.00,N,5,-30,
20240312,10660,10610,10670,10520,5142,54355420,00,0.00,N,5,-10,
20240311,10670,10970,11100,10620,4653,50587420,00,0.00,N,5,-20,
20240308,10690,10410,11000,10410,6801,72570180,00,0.00,N,2,190,
20240307,10500,10810,10970,10470,8698,91852900,00,0.00,N,5,-310,
20240306,10810,10730,11350,10600,8582,93500230,00,0.00,N,2,80,
20240305,10730,10650,11450,10600,9507,102296210,00,0.00,N,5,-90,
20240304,10820,11150,11300,10800,9942,109095640,00,0.00,N,5,-350,
20240229,11170,11170,11280,11000,7746,85596970,00,0.00,N,3,0,
20240228,11170,11280,11410,11150,2878,32275510,00,0.00,N,5,-90,
20240227,11260,11370,11510,11040,4170,46851910,00,0.00,N,5,-110,
20240226,11370,11530,11550,11360,5506,63092630,00,0.00,N,5,-160,
20240223,11530,11920,11990,11230,9411,109302700,00,0.00,N,5,-320,
20240222,11850,12050,12160,11740,5486,65439720,00,0.00,N,5,-260,
20240221,12110,12350,12410,12110,9609,118007520,00,0.00,N,5,-110,
20240220,12220,12130,12410,12130,9267,112948050,00,0.00,N,5,-70,
20240219,12290,12740,12780,12200,10270,126781550,00,0.00,N,5,-380,
20240216,12670,12270,12750,11980,29814,369851990,00,0.00,N,2,630,
20240215,12040,12000,12340,11820,31736,383066210,00,0.00,N,2,620,
20240214,11420,11500,12350,11080,16393,190473020,00,0.00,N,5,-80,
20240213,11500,11500,11900,11490,6996,80869690,00,0.00,N,2,30,
20240208,11470,11470,11690,11360,9332,107683300,00,0.00,N,2,10,
20240207,11460,11310,11550,11200,5307,60262440,00,0.00,N,2,150,
20240206,11310,11870,11870,11310,15264,175401360,00,0.00,N,5,-570,
20240205,11880,11380,12100,11270,23954,281411940,00,0.00,N,2,500,
20240202,11380,10990,11390,10990,16224,183298810,00,0.00,N,2,250,
20240201,11130,11150,11210,10890,11467,127510150,00,0.00,N,5,-40,
20240131,11170,10690,11210,10650,11823,128599910,00,0.00,N,2,480,
20240130,10690,10690,10870,10280,5976,64096630,00,0.00,N,2,10,
20240129,10680,10240,10870,10100,15579,165175880,00,0.00,N,2,90,
20240126,10590,10420,10620,10350,9151,96293590,00,0.00,N,2,170,
20240125,10420,10770,10770,10200,29280,304028500,00,0.00,N,5,-350,
20240124,10770,10670,11220,10400,20941,226485150,00,0.00,N,2,110,
20240123,10660,11430,11510,10570,61686,670321640,00,0.00,N,5,-770,
20240122,11430,11450,11550,10700,44717,502227560,00,0.00,N,5,-20,
20240119,11450,12120,12290,11450,178698,2120686770,00,0.00,N,5,-1150,
20240118,12600,11190,13920,10730,831111,11037594280,00,0.00,N,2,1890,
20240117,10710,10960,11190,10700,12433,134172980,00,0.00,N,5,-480,
20240116,11190,11060,11380,11060,2312,25812710,00,0.00,N,2,80,
20240115,11110,11340,11340,10770,8982,100015680,00,0.00,N,5,-360,
20240112,11470,11990,11990,11410,12198,141876100,00,0.00,N,5,-330,
20240111,11800,11680,11880,11680,14926,176588260,00,0.00,N,2,130,
20240110,11670,11410,11860,11410,13976,163659150,00,0.00,N,2,80,
20240109,11590,11370,11690,11270,13336,153753110,00,0.00,N,2,200,
20240108,11390,11380,11390,11000,13901,155424620,00,0.00,N,2,290,
20240105,11100,11100,11150,10960,6030,66843460,00,0.00,N,3,0,
20240104,11100,11510,11700,11030,23978,270998210,00,0.00,N,5,-520,
20240103,11620,11600,11780,11600,13822,161486140,00,0.00,N,5,-30,
20240102,11650,12160,12160,11620,41837,491963890,00,0.00,N,5,-510,
20231228,12160,12330,12330,12030,10898,132009130,00,0.00,N,5,-170,
20231227,12330,12430,12430,12220,2523,31073650,02,0.00,N,5,-100,
20231226,12430,12690,12690,12210,9415,116137730,00,0.00,N,3,0,
20231222,12430,12420,12580,12400,4141,51587960,00,0.00,N,3,0,
20231221,12430,12520,12520,12350,4492,55733610,00,0.00,N,5,-90,
20231220,12520,12400,12630,12340,12165,151182380,00,0.00,N,2,120,
20231219,12400,12580,12700,12390,10516,131295140,00,0.00,N,5,-220,
20231218,12620,12970,12980,12570,19443,246666850,00,0.00,N,5,-340,
20231215,12960,13090,13150,12950,6337,82478900,00,0.00,N,5,-130,
20231214,13090,13370,13370,13030,5560,72814880,00,0.00,N,5,-280,
20231213,13370,13490,13490,13110,5458,72274450,00,0.00,N,5,-70,
20231212,13440,13300,13530,13300,3713,49577740,00,0.00,N,3,0,
20231211,13440,13420,13500,13310,3633,48605670,00,0.00,N,2,140,
20231208,13300,13260,13420,13220,4179,55599980,00,0.00,N,2,40,
20231207,13260,13350,13350,13260,3333,44278150,00,0.00,N,5,-40,
20231206,13300,13170,13300,12910,4263,56406430,00,0.00,N,2,100,
20231205,13200,13050,13310,12980,5964,78102010,00,0.00,N,5,-110,
20231204,13310,13090,13330,12890,6640,87070300,00,0.00,N,5,-20,
20231201,13330,13440,13440,13220,2748,36622140,00,0.00,N,5,-110,
20231130,13440,13360,13780,13290,3883,51980170,00,0.00,N,2,90,
20231129,13350,13860,13860,13320,8914,120358150,00,0.00,N,5,-530,
20231128,13880,13740,13940,13740,1020,14099440,00,0.00,N,3,0,
20231127,13880,13750,13930,13500,9426,128543580,00,0.00,N,5,-60,
20231124,13940,13950,14390,13810,2064,28691440,00,0.00,N,5,-10,
20231123,13950,14100,14280,13910,4179,58872190,00,0.00,N,5,-150,
20231122,14100,13890,14360,13540,4533,63492690,00,0.00,N,2,210,
20231121,13890,14000,14000,13650,4124,57112310,00,0.00,N,2,270,
20231120,13620,13230,14500,13210,20047,275105670,00,0.00,N,2,420,
20231117,13200,13400,13500,13200,3034,40368000,00,0.00,N,5,-200,
20231116,13400,13440,13620,13340,3218,43433560,00,0.00,N,5,-80,
20231115,13480,13320,13500,12950,27176,358400970,00,0.00,N,2,530,
20231114,12950,12830,13030,12810,3449,44679400,00,0.00,N,2,110,
20231113,12840,13000,13100,12810,2888,37237110,00,0.00,N,5,-160,
20231110,13000,12960,13080,12930,528,6880910,00,0.00,N,5,-90,
20231109,13090,12930,13300,12930,2250,29419670,00,0.00,N,2,160,
20231108,12930,12990,13260,12900,2704,35176890,00,0.00,N,5,-40,
20231107,12970,13200,13300,12830,5453,71074510,00,0.00,N,5,-310,
20231106,13280,13030,13360,12830,14425,187619850,00,0.00,N,2,380,
20231103,12900,12720,12910,12560,11871,151455540,00,0.00,N,2,210,
20231102,12690,12690,12950,12220,6077,76831070,00,0.00,N,2,20,
20231101,12670,12680,12830,12560,2245,28467790,00,0.00,N,5,-10,
20231031,12680,12900,13300,12510,7012,88593980,00,0.00,N,5,-220,
20231030,12900,12690,13000,12590,2295,29414020,00,0.00,N,2,200,
20231027,12700,12720,12800,12330,3506,44301870,00,0.00,N,5,-20,
20231026,12720,13020,13020,12540,6335,80483700,00,0.00,N,5,-360,
20231025,13080,12790,13100,12790,2240,29149720,00,0.00,N,2,290,
20231024,12790,12700,13000,12400,4599,58371830,00,0.00,N,5,-10,
20231023,12800,12700,13030,12610,3511,44995680,00,0.00,N,3,0,
20231020,12800,12900,12950,12390,12826,163532930,00,0.00,N,5,-160,
20231019,12960,13660,13660,12950,12969,169883440,00,0.00,N,5,-700,
20231018,13660,13890,13900,13590,6433,87902340,00,0.00,N,5,-230,
20231017,13890,13920,13980,13810,2802,38917570,00,0.00,N,5,-30,
20231016,13920,14250,14250,13590,10074,138364010,00,0.00,N,5,-330,
20231013,14250,14400,14400,13930,2688,37721610,00,0.00,N,5,-50,
20231012,14300,13960,14440,13960,6144,86871490,00,0.00,N,2,210,
20231011,14090,13860,14290,13860,6327,88963570,00,0.00,N,2,230,
20231010,13860,14100,14350,13750,4596,64180940,00,0.00,N,5,-240,
20231006,14100,14180,14280,13950,5110,72065760,00,0.00,N,5,-80,
20231005,14180,14390,14500,14050,7158,102027890,00,0.00,N,5,-420,
20231004,14600,15110,15270,14290,10180,147942650,00,0.00,N,5,-670,
20230927,15270,14410,15270,14400,5652,82123840,00,0.00,N,2,720,
20230926,14550,14750,14980,14550,4517,66478580,00,0.00,N,5,-390,
20230925,14940,15560,15670,14940,15179,232022060,00,0.00,N,5,-620,
20230922,15560,15150,15610,14950,8340,127132270,00,0.00,N,5,-50,
20230921,15610,15910,15920,15030,10105,155957600,00,0.00,N,5,-310,
20230920,15920,16250,16250,15860,7132,114187680,00,0.00,N,5,-330,
20230919,16250,16280,16500,16000,6654,107448500,00,0.00,N,5,-90,
20230918,16340,15800,16700,15800,16562,270195380,00,0.00,N,2,340,
20230915,16000,16300,16300,15940,16769,268939960,00,0.00,N,5,-230,
20230914,16230,16050,16400,15980,11049,177736730,00,0.00,N,2,180,
20230913,16050,16000,16330,15910,10460,168655620,00,0.00,N,5,-110,
20230912,16160,15860,17100,15860,36487,601992430,00,0.00,N,2,180,
20230911,15980,15970,16250,15800,18866,301706320,00,0.00,N,2,10,
20230908,15970,15280,17390,15210,122588,2004455070,00,0.00,N,2,680,
20230907,15290,15820,16210,15200,36632,564547650,00,0.00,N,5,-530,
20230906,15820,15810,16390,15800,30127,484175360,00,0.00,N,5,-190,
20230905,16010,15440,18500,14890,357574,6059196040,00,0.00,N,2,570,
20230904,15440,14700,15440,14590,20908,314515980,00,0.00,N,2,700,
20230901,14740,14740,15200,14740,17819,265985240,00,0.00,N,3,0,
20230831,14740,14520,17500,14370,145690,2314042560,00,0.00,N,2,210,
20230830,14530,14790,14990,14390,11732,171661930,00,0.00,N,5,-10,
20230829,14540,14530,14660,13800,13964,202294800,00,0.00,N,2,10,
20230828,14530,14800,14800,14210,11349,164907750,00,0.00,N,2,30,
20230825,14500,14280,14800,14100,8309,119123820,00,0.00,N,2,310,
20230824,14190,13950,14280,13950,6344,89095580,00,0.00,N,2,140,
20230823,14050,14000,14240,13970,9505,134218180,00,0.00,N,5,-130,
20230822,14180,14270,14270,14020,4520,63966910,00,0.00,N,5,-50,
20230821,14230,14410,14410,14130,7735,110174860,00,0.00,N,5,-160,
20230818,14390,14700,14700,14100,10244,145695990,00,0.00,N,5,-260,
20230817,14650,14310,14650,13860,11874,167437580,00,0.00,N,2,150,
20230816,14500,14880,14880,14230,12010,172310840,00,0.00,N,5,-380,
20230814,14880,14950,15080,14800,5142,76457010,00,0.00,N,5,-70,
20230811,14950,14800,15170,14800,8161,122474290,00,0.00,N,2,150,
20230810,14800,14750,14950,14580,11086,164384450,00,0.00,N,2,50,
20230809,14750,14700,14800,14580,6459,95205030,00,0.00,N,2,50,
20230808,14700,15100,15100,14550,11281,165887800,00,0.00,N,5,-150,
20230807,14850,14910,14920,14520,7396,109282620,00,0.00,N,5,-50,
20230804,14900,14740,15160,14520,18207,270854940,00,0.00,N,2,160,
20230803,14740,14850,14850,14300,14511,210355300,00,0.00,N,5,-130,
20230802,14870,15310,15630,14850,13867,209712310,00,0.00,N,5,-600,
20230801,15470,14830,15700,14830,15277,232881250,00,0.00,N,2,650,
20230731,14820,14300,14870,14220,7892,114971360,00,0.00,N,2,220,
20230728,14600,14850,14850,14110,8739,126105250,00,0.00,N,2,220,
20230727,14380,13980,14460,13980,5923,84683460,00,0.00,N,2,480,
20230726,13900,14510,14750,13830,34412,484606650,00,0.00,N,5,-860,
20230725,14760,15110,15330,14760,20192,300442160,00,0.00,N,5,-540,
20230724,15300,15780,15830,14970,10128,155676450,00,0.00,N,5,-540,
20230721,15840,15860,15920,15620,6839,108098030,00,0.00,N,5,-60,
20230720,15900,15910,16170,15800,6106,97141500,00,0.00,N,5,-50,
20230719,15950,16240,16280,15950,21309,342040580,00,0.00,N,5,-340,
20230718,16290,16630,16630,16270,5350,87378790,00,0.00,N,5,-290,
20230717,16580,16530,16800,16400,7992,132343850,00,0.00,N,2,50,
20230714,16530,16930,16990,16400,7579,125097260,00,0.00,N,5,-260,
20230713,16790,16770,17000,16640,7613,127835050,00,0.00,N,2,20,
20230712,16770,17000,17000,16740,4630,78031370,00,0.00,N,2,140,
20230711,16630,17350,17350,16460,12214,204738640,00,0.00,N,5,-320,
20230710,16950,15950,17500,15830,17910,297607380,00,0.00,N,2,750,
20230707,16200,16400,16540,15960,13084,210697380,00,0.00,N,5,-400,
20230706,16600,17060,17060,15980,25044,413827460,00,0.00,N,5,-460,
20230705,17060,17210,17280,16980,5576,95076900,00,0.00,N,5,-140,
20230704,17200,17230,17550,17040,11327,194291110,00,0.00,N,5,-120,
20230703,17320,17400,17680,17290,5675,98600180,00,0.00,N,5,-80,
20230630,17400,17280,17570,17070,13652,235276080,00,0.00,N,5,-90,
20230629,17490,17920,17920,17410,9701,169772950,00,0.00,N,5,-190,
20230628,17680,17710,17950,17570,7594,135042910,00,0.00,N,2,10,
20230627,17670,17710,17730,17620,2603,45932670,00,0.00,N,5,-70,
20230626,17740,17530,17800,17380,7316,128759550,00,0.00,N,2,100,
20230623,17640,17790,17900,17610,9204,162845010,00,0.00,N,5,-290,
20230622,17930,18150,18150,17850,7864,140812080,00,0.00,N,5,-40,
20230621,17970,18500,18500,17970,11992,216719530,00,0.00,N,5,-420,
20230620,18390,18580,18640,18320,9603,176661780,00,0.00,N,5,-190,
20230619,18580,17960,18660,17930,18786,343556230,00,0.00,N,2,670,
20230616,17910,17790,17930,17610,5182,92130540,00,0.00,N,2,240,
20230615,17670,17910,17910,17500,8364,147434650,00,0.00,N,5,-140,
20230614,17810,18040,18070,17600,9221,164236540,00,0.00,N,5,-130,
20230613,17940,17940,18070,17900,12027,216093620,00,0.00,N,3,0,
20230612,17940,18280,18310,17900,10786,194689700,00,0.00,N,5,-340,
20230609,18280,18530,18530,18100,9961,181877000,00,0.00,N,2,40,
20230608,18240,18150,18400,18030,6587,120039700,00,0.00,N,2,90,
20230607,18150,17920,18160,17920,10254,185351760,00,0.00,N,2,60,
20230605,18090,18120,18120,17870,5674,102194590,00,0.00,N,2,210,
20230602,17880,17830,18100,17780,5387,96321520,00,0.00,N,2,50,
20230601,17830,18090,18090,17780,6325,112818950,00,0.00,N,5,-70,
20230531,17900,17910,18220,17860,11022,197967370,00,0.00,N,5,-200,
20230530,18100,18220,18330,18010,7360,133421600,00,0.00,N,5,-300,
20230526,18400,18510,18540,18050,13459,245650140,00,0.00,N,5,-90,
20230525,18490,19050,19250,18400,16119,302128160,00,0.00,N,5,-520,
20230524,19010,18370,19470,18370,30476,582829480,00,0.00,N,2,510,
20230523,18500,18410,18610,18370,20024,369284630,00,0.00,N,5,-80,
20230522,18580,18450,18770,18350,8967,166819420,00,0.00,N,2,130,
20230519,18450,18310,18550,18150,7149,131419640,00,0.00,N,2,300,
20230518,18150,18000,18380,18000,6366,115475880,00,0.00,N,2,160,
20230517,17990,17650,18010,17620,8499,151208230,00,0.00,N,2,130,
20230516,17860,17830,18160,17830,7172,129225370,00,0.00,N,5,-60,
20230515,17920,18150,18270,17910,9909,178447330,00,0.00,N,5,-350,
20230512,18270,18300,18540,18270,6789,124751410,00,0.00,N,5,-250,
20230511,18520,18260,18540,18130,11181,205639310,00,0.00,N,2,580,
20230510,17940,17970,18350,17850,13021,235809670,00,0.00,N,5,-30,
20230509,17970,18000,18140,17740,11384,203816120,00,0.00,N,5,-110,
20230508,18080,17920,18250,17850,6990,125889850,00,0.00,N,2,80,
20230504,18000,18000,18460,18000,13892,252797220,00,0.00,N,3,0,
20230503,18000,17820,18290,17710,11940,215606960,00,0.00,N,2,180,
20230502,17820,17750,17980,17630,9417,167605170,00,0.00,N,2,190,
20230428,17630,17490,17780,17450,11407,200303210,00,0.00,N,5,-110,
20230427,17740,18040,18040,17480,10907,191515960,00,0.00,N,5,-30,
20230426,17770,17370,17900,17310,10267,181075780,00,0.00,N,2,230,
20230425,17540,17880,18080,17520,15103,266901060,00,0.00,N,5,-430,
20230424,17970,18570,18570,17910,24598,444999450,00,0.00,N,5,-600,
20230421,18570,18660,18860,18420,14849,276180790,00,0.00,N,5,-380,
20230420,18950,18930,19180,18740,19255,364235380,00,0.00,N,2,20,
20230419,18930,18700,19200,18700,13920,264128820,00,0.00,N,2,140,
20230418,18790,19300,19300,18710,18584,350214750,00,0.00,N,5,-420,
20230417,19210,19090,19370,18880,14319,273601160,00,0.00,N,2,20,
20230414,19190,19340,19390,18500,36708,695886490,00,0.00,N,5,-110,
20230413,19300,18660,19520,18250,45997,873980850,00,0.00,N,2,640,
20230412,18660,18380,18810,18380,12144,226092590,00,0.00,N,2,280,
20230411,18380,18020,18460,17950,22802,412708400,00,0.00,N,2,130,
20230410,18250,18890,18890,18250,18408,338733450,00,0.00,N,5,-640,
20230407,18890,18730,19050,18650,8543,160564900,00,0.00,N,3,0,
20230406,18890,19160,19190,18610,16071,301501030,00,0.00,N,5,-270,
20230405,19160,19160,19420,19030,15889,305728610,00,0.00,N,2,30,
20230404,19130,19100,19500,18920,20114,386412220,00,0.00,N,2,40,
20230403,19090,18650,19200,18650,21468,406715810,00,0.00,N,2,450,
20230331,18640,18600,18910,18570,13840,258754330,00,0.00,N,5,-90,
20230330,18730,18690,18830,18100,42632,785483580,00,0.00,N,2,60,
20230329,18670,19460,19460,18650,53845,1017929070,00,0.00,N,5,-800,
20230328,19470,19340,19570,19090,15675,303869770,00,0.00,N,2,130,
20230327,19340,19450,19470,18800,19758,376722280,00,0.00,N,5,-130,
20230324,19470,19500,19770,19120,31751,616261560,00,0.00,N,5,-250,
20230323,19720,20550,20550,19660,37532,747239760,00,0.00,N,5,-930,
20230322,20650,21100,21350,20400,22187,458329500,00,0.00,N,5,-450,
20230321,21100,21600,21750,21050,10495,223316450,00,0.00,N,5,-500,
20230320,21600,21450,22050,21250,24527,530974500,00,0.00,N,2,450,
20230317,21150,21050,21400,20750,18786,397305200,00,0.00,N,2,650,
20230316,20500,20550,20750,20100,14952,305594900,00,0.00,N,5,-200,
20230315,20700,21050,21250,20700,16055,335783900,00,0.00,N,2,250,
20230314,20450,21450,21450,20300,22471,465724500,00,0.00,N,5,-950,
20230313,21400,20000,22400,19700,86616,1833484240,00,0.00,N,2,1000,
20230310,20400,21300,21300,20300,35601,734108400,00,0.00,N,5,-950,
20230309,21350,20950,22450,20900,42844,934715500,00,0.00,N,2,100,
20230308,21250,21200,21450,20400,19035,396748100,00,0.00,N,2,50,
20230307,21200,21600,21600,20900,13937,294008000,00,0.00,N,5,-400,
20230306,21600,22050,22050,21200,15944,340552250,00,0.00,N,5,-200,
20230303,21800,22350,22350,21600,13572,296034950,00,0.00,N,5,-50,
20230302,21850,21250,22200,21100,26187,565708250,00,0.00,N,2,600,
20230228,21250,21400,21800,21250,19825,426653500,00,0.00,N,2,150,
20230227,21100,22200,22200,20900,51011,1086045750,00,0.00,N,5,-1100,
20230224,22200,22600,22900,21850,37870,847140250,00,0.00,N,5,-700,
20230223,22900,23000,23200,22450,17380,395842800,00,0.00,N,2,200,
20230222,22700,23950,23950,22700,30880,709996450,00,0.00,N,5,-900,
20230221,23600,23850,24200,23400,33361,791405050,00,0.00,N,5,-200,
20230220,23800,23550,24500,23400,57834,1384075900,00,0.00,N,3,0,
20230217,23800,22350,24300,22350,160688,3801332300,00,0.00,N,2,1300,
20230216,22500,22850,23450,22500,57878,1318547000,00,0.00,N,5,-150,
20230215,22650,21500,24500,21150,386764,8969193300,00,0.00,N,2,1150,
20230214,21500,22100,22200,21100,38620,834745650,00,0.00,N,5,-550,
20230213,22050,22300,22400,21800,19272,425509500,00,0.00,N,5,-250,
20230210,22300,23200,23200,22250,29385,659518900,00,0.00,N,5,-650,
20230209,22950,23200,23900,22900,38863,908320800,00,0.00,N,5,-350,
20230208,23300,23450,23950,22600,56955,1324674250,00,0.00,N,5,-100,
20230207,23400,23800,24650,23350,51497,1224817450,00,0.00,N,5,-500,
20230206,23900,23000,25700,23000,309558,7636867500,00,0.00,N,2,400,
20230203,23500,24150,24750,23500,117173,2837291250,00,0.00,N,5,-700,
20230202,24200,23600,26450,23300,480011,11942802100,00,0.00,N,2,650,
20230201,23550,21400,26300,21050,1068209,26019699050,00,0.00,N,2,1300,
20230131,22250,18430,23900,18370,591208,13236664990,00,0.00,N,2,3800,
20230130,18450,18230,18520,18230,13066,240300230,00,0.00,N,2,220,
20230127,18230,18100,18330,18100,12849,234261630,00,0.00,N,2,130,
20230126,18100,18320,18320,18080,13257,240905780,00,0.00,N,5,-100,
20230125,18200,18500,18500,18110,15416,280959030,00,0.00,N,2,350,
20230120,17850,17500,17900,17500,4464,79091400,00,0.00,N,2,300,
20230119,17550,17500,17650,17450,2909,51039050,00,0.00,N,5,-50,
20230118,17600,17800,17800,17600,3377,59772850,00,0.00,N,5,-200,
20230117,17800,18000,18150,17750,7430,132856100,00,0.00,N,5,-300,
20230116,18100,18200,18250,18100,5318,96479450,00,0.00,N,3,0,
20230113,18100,17950,18150,17950,6167,111461350,00,0.00,N,2,150,
20230112,17950,18100,18150,17900,4631,83354150,00,0.00,N,5,-150,
20230111,18100,17950,18250,17900,8683,156665150,00,0.00,N,2,100,
20230110,18000,18050,18250,17850,13409,242130750,00,0.00,N,2,50,
20230109,17950,18050,18200,17800,18959,340448300,00,0.00,N,5,-50,
20230106,18000,17150,18500,17050,34557,610893400,00,0.00,N,2,500,
20230105,17500,16900,17700,16800,31122,534349250,00,0.00,N,2,650,
20230104,16850,16900,17500,16400,58611,975479700,00,0.00,N,2,350,
20230103,16500,16350,17050,16050,12276,202919350,00,0.00,N,5,-50,
20230102,16550,16550,16850,16350,7513,124060200,00,0.00,N,3,0,
20221229,16550,17050,17100,16200,9436,156694300,00,0.00,N,5,-500,
20221228,17050,17200,17400,16850,5318,90619850,02,0.00,N,5,-350,
20221227,17400,17100,17700,17100,5747,100242700,00,0.00,N,2,50,
20221226,17350,17300,17500,17250,3507,60913600,00,0.00,N,5,-250,
20221223,17600,17650,17650,17200,3660,63689150,00,0.00,N,5,-150,
20221222,17750,17700,17750,17300,4207,74032650,00,0.00,N,2,150,
20221221,17600,17450,17700,17250,2459,42959050,00,0.00,N,2,350,
20221220,17250,17950,18150,17150,18053,313847350,00,0.00,N,5,-700,
20221219,17950,17950,18350,17750,5044,90592600,00,0.00,N,3,0,
20221216,17950,17750,18050,17750,3470,62151100,00,0.00,N,5,-300,
20221215,18250,18150,18250,18000,3866,70043200,00,0.00,N,2,100,
20221214,18150,18000,18400,18000,5808,105587450,00,0.00,N,2,150,
20221213,18000,18000,18150,17800,8095,145401750,00,0.00,N,3,0,
20221212,18000,18750,18750,17900,14968,271331800,00,0.00,N,5,-750,
20221209,18750,18700,18900,18300,7801,145121200,00,0.00,N,2,200,
20221208,18550,19000,19000,18300,16832,312449300,00,0.00,N,5,-600,
20221207,19150,19450,19650,18900,15603,300939300,00,0.00,N,5,-450,
20221206,19600,19250,19700,19050,13580,263745800,00,0.00,N,2,150,
20221205,19450,19050,20100,18700,28286,552259900,00,0.00,N,2,400,
20221202,19050,20000,20000,19000,21813,424846800,00,0.00,N,5,-650,
20221201,19700,18400,21600,18200,175295,3485126250,00,0.00,N,2,1650,
20221130,18050,17900,18200,17650,7531,135350700,00,0.00,N,2,150,
20221129,17900,17200,17900,17200,4463,78027550,00,0.00,N,2,450,
20221128,17450,18250,18250,17300,10086,177432900,00,0.00,N,5,-700,
20221125,18150,18250,18250,17950,5305,95938050,00,0.00,N,3,0,
20221124,18150,18300,18300,17900,9441,169977450,00,0.00,N,2,100,
20221123,18050,17550,18200,17550,10088,181272650,00,0.00,N,2,350,
20221122,17700,17500,17700,17300,7721,135181050,00,0.00,N,2,150,
20221121,17550,18100,18250,17450,9771,172721200,00,0.00,N,5,-100,
20221118,17650,17700,17850,17450,8069,141847300,00,0.00,N,2,200,
20221117,17450,18000,18000,17300,12671,221941850,00,0.00,N,5,-550,
20221116,18000,18400,18400,17650,11544,206718000,00,0.00,N,5,-200,
20221115,18200,18350,18550,18050,13188,240453150,00,0.00,N,5,-150,
20221114,18350,18400,18450,17800,15465,281399400,00,0.00,N,2,200,
20221111,18150,17750,18750,17600,32142,586437950,00,0.00,N,2,800,
20221110,17350,17650,17700,17200,18814,326936900,00,0.00,N,5,-350,
20221109,17700,17600,18050,17500,15104,268495450,00,0.00,N,2,100,
20221108,17600,16950,17750,16950,21651,378434500,00,0.00,N,2,700,
20221107,16900,16800,17100,16700,7138,120610500,00,0.00,N,3,0,
20221104,16900,16950,17150,16500,10823,181683450,00,0.00,N,5,-100,
20221103,17000,16300,17100,16150,8429,141141950,00,0.00,N,2,450,
20221102,16550,16350,16700,16250,13084,215189900,00,0.00,N,2,150,
20221101,16400,16550,16750,16200,36759,602113100,00,0.00,N,2,100,
20221031,16300,16750,16750,16050,6092,99026650,00,0.00,N,5,-50,
20221028,16350,16750,16800,16000,13490,219699050,00,0.00,N,5,-400,
20221027,16750,16300,17000,16300,13710,228420200,00,0.00,N,2,450,
20221026,16300,16800,16900,16150,10979,180648350,00,0.00,N,5,-600,
20221025,16900,17200,17250,16750,10584,179048450,00,0.00,N,5,-150,
20221024,17050,17200,17700,16950,22090,382019050,00,0.00,N,2,100,
20221021,16950,18050,18350,16700,47835,825252250,00,0.00,N,5,-1250,
20221020,18200,19000,19050,18000,9766,178797650,00,0.00,N,5,-650,
20221019,18850,18950,19050,18600,6888,129774100,00,0.00,N,2,200,
20221018,18650,18750,19050,18500,13692,257218900,00,0.00,N,3,0,
20221017,18650,18050,18700,18050,3548,65412200,00,0.00,N,2,300,
20221014,18350,18400,18500,18050,9175,167805650,00,0.00,N,2,500,
20221013,17850,18550,18850,17800,17801,321300350,00,0.00,N,5,-1000,
20221012,18850,18450,18850,18350,4151,77238600,00,0.00,N,2,350,
20221011,18500,18900,19250,18250,10826,200930400,00,0.00,N,5,-1000,
20221007,19500,19400,19700,19100,7944,154136100,00,0.00,N,5,-50,
20221006,19550,19200,19900,19200,3116,61036950,00,0.00,N,2,200,
20221005,19350,19600,19900,19000,6765,129910250,00,0.00,N,5,-100,
20221004,19450,19100,19650,19050,9336,180735450,00,0.00,N,2,350,
20220930,19100,18200,19150,18200,4598,85546150,00,0.00,N,2,250,
20220929,18850,19000,19900,18500,8606,164574300,00,0.00,N,5,-50,
20220928,18900,19400,20050,18500,13306,253526500,00,0.00,N,5,-800,
20220927,19700,19750,20200,19200,8271,161553700,00,0.00,N,3,0,
20220926,19700,21000,21000,19600,18299,369121200,00,0.00,N,5,-1750,
20220923,21450,21700,22000,21250,14866,318534850,00,0.00,N,5,-700,
20220922,22150,22550,22850,21500,20075,438093800,00,0.00,N,5,-550,
20220921,22700,23100,23200,22550,6064,138197000,00,0.00,N,5,-500,
20220920,23200,23000,23400,22950,4799,110952150,00,0.00,N,3,0,
20220919,23200,23850,23850,22950,6107,142156100,00,0.00,N,5,-500,
20220916,23700,24000,24150,23700,3862,92005700,00,0.00,N,5,-500,
20220915,24200,24300,24450,24050,4150,100423500,00,0.00,N,5,-100,
20220914,24300,24000,24350,23700,4947,119541200,00,0.00,N,5,-300,
20220913,24600,24400,24900,24250,2698,66161750,00,0.00,N,2,350,
20220908,24250,24200,24400,24050,1477,35722400,00,0.00,N,2,50,
20220907,24200,24900,24900,24100,4990,121761400,00,0.00,N,5,-700,
20220906,24900,24650,25000,24650,2114,52462100,00,0.00,N,3,0,
20220905,24900,24500,25050,24500,3065,75947250,00,0.00,N,5,-200,
20220902,25100,25000,25200,24900,2728,68389800,00,0.00,N,5,-50,
20220901,25150,25500,25500,25050,4920,124033800,00,0.00,N,5,-450,
20220831,25600,25600,25700,25200,2215,56388650,00,0.00,N,3,0,
20220830,25600,25350,25900,25300,4812,122602600,00,0.00,N,3,0,
20220829,25600,25600,25750,25050,7526,190807050,00,0.00,N,5,-750,
20220826,26350,26100,26800,26000,9267,244427950,00,0.00,N,2,450,
20220825,25900,25400,28400,25250,56568,1526736150,00,0.00,N,2,850,
20220824,25050,24700,25150,24500,3712,92300150,00,0.00,N,2,550,
20220823,24500,24500,25200,24400,5126,125948100,00,0.00,N,5,-350,
20220822,24850,25550,25850,24850,9507,239716400,00,0.00,N,5,-900,
20220819,25750,26050,26200,25750,8864,229246950,00,0.00,N,5,-400,
20220818,26150,25900,26350,25850,5175,135191950,00,0.00,N,3,0,
20220817,26150,27000,27100,26100,10860,286096450,00,0.00,N,5,-850,
20220816,27000,27500,27700,26950,7339,198607700,00,0.00,N,5,-500,
20220812,27500,27400,27800,27100,7388,202598900,00,0.00,N,2,100,
20220811,27400,26350,27400,26350,16124,433595650,00,0.00,N,2,1050,
20220810,26350,25850,26500,25700,12200,319589800,00,0.00,N,2,500,
20220809,25850,25900,26250,25650,4045,104556250,00,0.00,N,5,-250,
20220808,26100,26100,26400,25700,7351,189885150,00,0.00,N,3,0,
20220805,26100,25800,26300,25550,5714,148556450,00,0.00,N,2,600,
20220804,25500,25400,25700,25350,5029,127897900,00,0.00,N,2,100,
20220803,25400,25650,25700,25000,3346,84603900,00,0.00,N,5,-200,
20220802,25600,26050,26050,25300,13283,338311150,00,0.00,N,5,-550,
20220801,26150,26200,26200,25800,4662,121251100,00,0.00,N,2,50,
20220729,26100,26100,26100,25700,3699,95662550,00,0.00,N,2,100,
20220728,26000,25650,26050,25550,8418,217424500,00,0.00,N,2,550,
20220727,25450,25300,25700,25000,4644,116776650,00,0.00,N,2,50,
20220726,25400,25200,25450,25050,3644,92161250,00,0.00,N,2,200,
20220725,25200,25250,25250,24550,8925,221381950,00,0.00,N,5,-50,
20220722,25250,25050,25450,24950,9896,248291450,00,0.00,N,2,300,
20220721,24950,25100,25250,24700,4436,110813100,00,0.00,N,5,-150,
20220720,25100,25500,25650,24900,4232,106601950,00,0.00,N,5,-100,
20220719,25200,24750,25200,24650,4805,119888200,00,0.00,N,2,200,
20220718,25000,24550,25050,24400,8088,199991450,00,0.00,N,2,450,
20220715,24550,24750,25050,23950,4284,104246450,00,0.00,N,5,-450,
20220714,25000,24500,25000,24300,2889,71327950,00,0.00,N,2,400,
20220713,24600,24200,24650,24100,3079,75016250,00,0.00,N,2,150,
20220712,24450,24750,24950,24150,4738,115336900,00,0.00,N,5,-550,
20220711,25000,25500,25700,25000,2172,54904550,00,0.00,N,5,-400,
20220708,25400,25550,26150,25300,4186,106958850,00,0.00,N,3,0,
20220707,25400,24900,25650,24900,4876,123164100,00,0.00,N,2,500,
20220706,24900,25850,25950,24900,5263,132244800,00,0.00,N,5,-900,
20220705,25800,24600,25850,24500,7450,186498600,00,0.00,N,2,1200,
20220704,24600,25750,25950,24100,11863,291316300,00,0.00,N,5,-1100,
20220701,25700,24900,26250,24900,8946,230605750,00,0.00,N,2,550,
20220630,25150,25400,26550,24900,13298,340619250,00,0.00,N,5,-250,
20220629,25400,24550,26050,24550,3783,95262450,00,0.00,N,2,100,
20220628,25300,24950,25500,24750,5971,149795350,00,0.00,N,2,550,
20220627,24750,24700,25350,24500,8892,220744700,00,0.00,N,2,100,
20220624,24650,23000,24700,22750,8811,212665950,00,0.00,N,2,1450,
20220623,23200,24250,24900,23100,18927,447429300,00,0.00,N,5,-1200,
20220622,24400,25950,25950,24250,11699,290036950,00,0.00,N,5,-1250,
20220621,25650,24900,25700,24850,11888,300845750,00,0.00,N,2,550,
20220620,25100,26850,27700,25000,31593,800151750,00,0.00,N,5,-1750,
20220617,26850,26250,27450,25150,11924,313090000,00,0.00,N,2,200,
20220616,26650,26500,27550,26450,12710,344568600,00,0.00,N,2,300,
20220615,26350,27250,27350,26300,13321,354000400,00,0.00,N,5,-950,
20220614,27300,27500,27800,26900,18764,511079950,00,0.00,N,5,-800,
20220613,28100,29000,29000,27950,18625,524367050,00,0.00,N,5,-1400,
20220610,29500,29900,29900,29450,4527,133656250,00,0.00,N,5,-450,
20220609,29950,29750,30000,29200,10329,305464100,00,0.00,N,3,0,
20220608,29950,30300,30500,29950,11379,342103150,00,0.00,N,5,-350,
20220607,30300,30850,30900,30000,17420,526540650,00,0.00,N,5,-550,
20220603,30850,31000,31100,30650,12733,392251700,00,0.00,N,3,0,
20220602,30850,31200,31350,30600,7020,216812550,00,0.00,N,5,-350,
20220531,31200,30950,31250,30800,10075,313419900,00,0.00,N,2,100,
20220530,31100,31300,31500,30950,13052,406659900,00,0.00,N,5,-150,
20220527,31250,31400,31800,30950,9044,283081100,00,0.00,N,2,150,
20220526,31100,31100,31550,30850,6093,189903450,00,0.00,N,2,50,
20220525,31050,30550,31550,30450,9299,288421850,00,0.00,N,2,350,
20220524,30700,30600,31150,30500,7923,243715650,00,0.00,N,5,-200,
20220523,30900,30800,31350,30650,4665,143919150,00,0.00,N,2,150,
20220520,30750,30750,31100,30750,5634,173911400,00,0.00,N,3,0,
20220519,30750,31400,31400,30700,9357,288232250,00,0.00,N,5,-850,
20220518,31600,31850,32300,31600,10123,322692750,00,0.00,N,5,-250,
20220517,31850,32150,32500,31700,10963,350003450,00,0.00,N,5,-500,
20220516,32350,32700,32900,32200,1866,60429800,00,0.00,N,5,-150,