KissMeData/089970/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250305,9510,9210,9560,9110,85225,798954440,00,0.00,N,2,300,
20250304,9210,9300,9540,8830,103792,938266130,00,0.00,N,5,-330,
20250228,9540,9390,9570,8610,112264,1053387990,00,0.00,N,3,0,
20250227,9540,9500,9750,9350,74931,710795060,00,0.00,N,2,80,
20250226,9460,9060,9530,8710,118508,1105091380,00,0.00,N,2,530,
20250225,8930,9060,9080,8780,57524,513904670,00,0.00,N,5,-130,
20250224,9060,9200,9200,8730,61715,555901340,00,0.00,N,5,-40,
20250221,9100,9170,9310,9040,46238,422483970,00,0.00,N,5,-210,
20250220,9310,9650,9870,9140,141223,1315436470,00,0.00,N,5,-310,
20250219,9620,9630,9940,9500,128562,1248563660,00,0.00,N,5,-110,
20250218,9730,8600,10220,8600,947712,9314394120,00,0.00,N,2,1030,
20250217,8700,8640,8790,8500,114757,994730670,00,0.00,N,2,140,
20250214,8560,8090,8650,8090,109070,909727140,00,0.00,N,2,470,
20250213,8090,7730,8110,7730,66902,531625130,00,0.00,N,2,350,
20250212,7740,7800,7800,7500,40664,311173740,00,0.00,N,5,-60,
20250211,7800,7670,7840,7540,59855,460654110,00,0.00,N,2,70,
20250210,7730,7520,7730,7260,72216,540153380,00,0.00,N,2,100,
20250207,7630,7370,7750,7310,70178,529281510,00,0.00,N,2,230,
20250206,7400,7310,7400,7140,53360,387240480,00,0.00,N,2,90,
20250205,7310,7140,7320,7050,35315,253149200,00,0.00,N,2,170,
20250204,7140,6940,7300,6940,31305,222625410,00,0.00,N,2,220,
20250203,6920,7260,7260,6760,95240,658389460,00,0.00,N,5,-480,
20250131,7400,7770,7770,7200,61894,453181950,00,0.00,N,5,-440,
20250124,7840,7810,7980,7600,86571,672312060,00,0.00,N,2,30,
20250123,7810,8220,8310,7650,117932,929129890,00,0.00,N,5,-390,
20250122,8200,8140,8490,7920,131135,1078330850,00,0.00,N,2,230,
20250121,7970,7580,8540,7570,299406,2394374260,00,0.00,N,2,370,
20250120,7600,7210,7920,7160,202480,1525312470,00,0.00,N,2,450,
20250117,7150,7100,7210,6890,41447,294474450,00,0.00,N,2,80,
20250116,7070,6990,7130,6910,55660,391221660,00,0.00,N,2,220,
20250115,6850,7000,7090,6850,49618,343939320,00,0.00,N,5,-150,
20250114,7000,6900,7080,6750,38635,265386350,00,0.00,N,2,70,
20250113,6930,7200,7200,6870,37562,262093850,00,0.00,N,5,-230,
20250110,7160,7300,7400,7130,40347,291617680,00,0.00,N,5,-140,
20250109,7300,7420,7420,7170,53483,387171950,00,0.00,N,5,-120,
20250108,7420,7240,7430,7160,66698,486762030,00,0.00,N,2,120,
20250107,7300,7400,7470,7230,61155,446481700,00,0.00,N,5,-130,
20250106,7430,7160,7450,7160,41325,304918740,00,0.00,N,2,250,
20250103,7180,6930,7260,6900,50294,356913410,00,0.00,N,2,180,
20250102,7000,6820,7000,6640,26422,179901050,00,0.00,N,2,130,
20241230,6870,6840,6950,6590,30449,204419070,00,0.00,N,2,30,
20241227,6840,6840,7040,6790,20058,137822180,02,0.00,N,3,0,
20241226,6840,6770,6970,6770,7649,52360920,00,0.00,N,2,70,
20241224,6770,7200,7200,6770,39316,271755610,00,0.00,N,5,-340,
20241223,7110,6970,7200,6860,36273,257446990,00,0.00,N,2,300,
20241220,6810,7040,7130,6800,47337,326858700,00,0.00,N,5,-230,
20241219,7040,7320,7400,7010,68174,484216240,00,0.00,N,5,-390,
20241218,7430,7180,7460,7080,79052,575922800,00,0.00,N,2,270,
20241217,7160,6950,7180,6830,40953,286307800,00,0.00,N,2,210,
20241216,6950,6870,7150,6770,84016,584788550,00,0.00,N,2,120,
20241213,6830,6710,6850,6470,74268,492049720,00,0.00,N,2,150,
20241212,6680,6660,6980,6500,40228,268478190,00,0.00,N,5,-40,
20241211,6720,6290,6730,6160,62306,412055310,00,0.00,N,2,500,
20241210,6220,5510,6320,5510,83528,505037570,00,0.00,N,2,670,
20241209,5550,5600,5850,5500,65431,364480300,00,0.00,N,5,-330,
20241206,5880,5980,6140,5830,55829,331615710,00,0.00,N,5,-270,
20241205,6150,5870,6250,5780,87712,528109440,00,0.00,N,2,280,
20241204,5870,6010,6110,5830,83899,497759350,00,0.00,N,5,-250,
20241203,6120,6010,7240,6010,337359,2168974390,00,0.00,N,5,-10,
20241202,6130,6310,6500,6020,91203,563511120,00,0.00,N,5,-250,
20241129,6380,6580,6770,6280,87629,562612570,00,0.00,N,5,-210,
20241128,6590,6540,6690,6480,46581,306825620,00,0.00,N,2,50,
20241127,6540,6700,6770,6480,66785,439179540,00,0.00,N,5,-230,
20241126,6770,7150,7150,6660,49339,333406140,00,0.00,N,5,-170,
20241125,6940,6600,6940,6600,47828,325348050,00,0.00,N,2,350,
20241122,6590,6540,6790,6530,57088,379448930,00,0.00,N,2,50,
20241121,6540,6770,6770,6440,107944,704894880,00,0.00,N,5,-230,
20241120,6770,6600,6850,6550,41951,279791330,00,0.00,N,2,150,
20241119,6620,6720,6850,6510,54151,358132770,00,0.00,N,5,-100,
20241118,6720,6950,7060,6680,65382,447693050,00,0.00,N,5,-300,
20241115,7020,6980,7310,6880,102208,716010230,00,0.00,N,5,-290,
20241114,7310,7390,7440,7170,40729,296302690,00,0.00,N,5,-110,
20241113,7420,7670,7920,7400,115127,869875520,00,0.00,N,5,-580,
20241112,8000,8290,8450,7830,126222,997946840,00,0.00,N,5,-450,
20241111,8450,8940,8980,8300,32754,277718310,00,0.00,N,5,-490,
20241108,8940,8800,9110,8800,24498,219204620,00,0.00,N,2,140,
20241107,8800,8880,9140,8800,31092,278112710,00,0.00,N,5,-80,
20241106,8880,9380,9380,8870,55022,499195800,00,0.00,N,5,-290,
20241105,9170,8700,9420,8500,132145,1200492250,00,0.00,N,2,600,
20241104,8570,8330,8600,8330,14867,126820000,00,0.00,N,2,160,
20241101,8410,8430,8530,8240,28771,240553880,00,0.00,N,5,-50,
20241031,8460,8110,8480,8000,53502,445993790,00,0.00,N,2,260,
20241030,8200,8300,8360,8100,26998,222432470,00,0.00,N,5,-50,
20241029,8250,8230,8420,8040,25059,204829210,00,0.00,N,5,-60,
20241028,8310,7960,8310,7960,34081,279329500,00,0.00,N,2,160,
20241025,8150,8290,8530,8030,37030,302425010,00,0.00,N,5,-130,
20241024,8280,8540,8650,8220,34437,286634690,00,0.00,N,5,-230,
20241023,8510,8450,8620,8400,31194,264449300,00,0.00,N,2,60,
20241022,8450,8590,8990,8450,53129,454011380,00,0.00,N,5,-190,
20241021,8640,8460,9070,8420,72116,625548240,00,0.00,N,2,180,
20241018,8460,8780,8910,8440,135308,1161079490,00,0.00,N,5,-360,
20241017,8820,8600,10520,8600,1092984,10321706430,00,0.00,N,2,60,
20241016,8760,8810,8890,8730,59230,520952440,00,0.00,N,5,-280,
20241015,9040,9040,9240,8950,20804,188463260,00,0.00,N,2,20,
20241014,9020,8690,9130,8690,34671,309155640,00,0.00,N,2,230,
20241011,8790,8990,9150,8670,41862,371617420,00,0.00,N,5,-160,
20241010,8950,9050,9270,8950,27105,244000610,00,0.00,N,5,-170,
20241008,9120,9300,9370,9050,21061,192387750,00,0.00,N,5,-280,
20241007,9400,9220,9490,9020,30540,284705880,00,0.00,N,2,210,
20241004,9190,8850,9390,8850,47616,433905390,00,0.00,N,2,220,
20241002,8970,9020,9150,8850,41355,371262050,00,0.00,N,5,-230,
20240930,9200,9380,9540,9170,32204,299678080,00,0.00,N,5,-360,
20240927,9560,9800,9880,9530,41459,402308720,00,0.00,N,5,-220,
20240926,9780,9330,9870,9330,89030,857449880,00,0.00,N,2,640,
20240925,9140,9500,9500,9120,18768,174677240,00,0.00,N,5,-110,
20240924,9250,9030,9250,8980,18987,172973620,00,0.00,N,2,240,
20240923,9010,9080,9280,8970,29894,271453590,00,0.00,N,5,-70,
20240920,9080,9070,9300,8920,37422,340351830,00,0.00,N,2,60,
20240919,9020,9750,9830,9020,92309,852524810,00,0.00,N,5,-690,
20240913,9710,9430,9800,9360,100402,966961100,00,0.00,N,2,360,
20240912,9350,9500,11600,9330,902389,9054737530,00,0.00,N,5,-40,
20240911,9390,9490,9650,9310,10920,103460070,00,0.00,N,5,-100,
20240910,9490,9590,9740,9310,9028,85263260,00,0.00,N,5,-100,
20240909,9590,9070,9660,8930,37017,342347850,00,0.00,N,2,240,
20240906,9350,9710,9810,9250,55412,520379930,00,0.00,N,5,-450,
20240905,9800,10000,10190,9660,39403,387269680,00,0.00,N,5,-200,
20240904,10000,9850,10300,9800,45991,456434030,00,0.00,N,5,-370,
20240903,10370,10100,10590,10020,44472,460690510,00,0.00,N,2,160,
20240902,10210,10130,10210,9750,27149,271133750,00,0.00,N,2,210,
20240830,10000,11060,11060,10000,85631,885335550,00,0.00,N,5,-50,
20240829,10050,10190,10250,9970,50464,507001300,00,0.00,N,5,-250,
20240828,10300,10110,10370,10090,30407,309260630,00,0.00,N,5,-10,
20240827,10310,10440,10480,10180,30422,312995510,00,0.00,N,5,-130,
20240826,10440,10600,10870,10390,36033,376732940,00,0.00,N,5,-160,
20240823,10600,10560,10650,10370,22515,235587420,00,0.00,N,5,-60,
20240822,10660,10950,11030,10650,35763,386286820,00,0.00,N,5,-190,
20240821,10850,11000,11000,10710,28108,305062580,00,0.00,N,5,-120,
20240820,10970,10780,11050,10780,53106,582566220,00,0.00,N,2,200,
20240819,10770,10670,10890,10570,43897,471304040,00,0.00,N,3,0,
20240816,10770,10940,10980,10600,45180,486771600,00,0.00,N,5,-10,
20240814,10780,11000,11070,10780,51319,559953880,00,0.00,N,5,-70,
20240813,10850,10870,10950,10580,56653,607540670,00,0.00,N,3,0,
20240812,10850,10510,11000,10400,46354,503637240,00,0.00,N,2,340,
20240809,10510,10390,10550,10280,53499,557575450,00,0.00,N,2,430,
20240808,10080,9900,10250,9800,58205,587869940,00,0.00,N,2,80,
20240807,10000,9960,10950,9760,301934,3054860090,00,0.00,N,2,40,
20240806,9960,9910,10350,9860,131176,1319166380,00,0.00,N,2,70,
20240805,9890,10410,10580,8300,267059,2708860170,00,0.00,N,5,-940,
20240802,10830,11060,11230,10640,151489,1646659400,00,0.00,N,5,-770,
20240801,11600,11940,12100,11490,67048,787279160,00,0.00,N,5,-240,
20240731,11840,11200,11880,10930,118554,1345934220,00,0.00,N,2,590,
20240730,11250,11300,11580,10790,102012,1125079240,00,0.00,N,5,-210,
20240729,11460,11270,11520,11110,52598,595467550,00,0.00,N,2,190,
20240726,11270,11100,11400,11060,110103,1235583090,00,0.00,N,2,70,
20240725,11200,11260,11380,11050,151531,1693571730,00,0.00,N,5,-410,
20240724,11610,11680,12330,11350,156117,1809196800,00,0.00,N,5,-190,
20240723,11800,12460,12630,11370,412907,4858023860,00,0.00,N,5,-500,
20240722,12300,13010,13090,12250,207863,2604979800,00,0.00,N,5,-800,
20240719,13100,13060,13730,13060,118902,1570490810,00,0.00,N,5,-100,
20240718,13200,13260,13690,13090,128691,1708115600,00,0.00,N,5,-560,
20240717,13760,14510,14850,13760,138899,1957061000,00,0.00,N,5,-740,
20240716,14500,13860,14920,13770,218887,3181741430,00,0.00,N,2,520,
20240715,13980,13810,14060,13210,172768,2360355620,00,0.00,N,2,270,
20240712,13710,14250,14350,13650,195339,2721300970,00,0.00,N,5,-590,
20240711,14300,14800,14870,14260,166459,2418811820,00,0.00,N,5,-350,
20240710,14650,14620,14750,14300,125173,1808629420,00,0.00,N,2,40,
20240709,14610,15230,15340,14590,286935,4258533660,00,0.00,N,5,-600,
20240708,15210,15000,15690,14800,379485,5754518860,00,0.00,N,2,70,
20240705,15140,15990,16000,15130,840649,12462755780,00,0.00,N,5,-740,
20240704,15880,16570,16870,15780,274838,4447129780,00,0.00,N,5,-620,
20240703,16500,17090,17530,16330,347424,5844936290,00,0.00,N,5,-200,
20240702,16700,16560,16980,16150,222688,3687287310,00,0.00,N,2,190,
20240701,16510,16170,17690,16080,233115,3899610800,00,0.00,N,2,180,
20240628,16330,16620,17290,16080,398175,6614365730,00,0.00,N,5,-270,
20240627,16600,16690,17080,16300,131552,2190795710,00,0.00,N,5,-90,
20240626,16690,15960,17000,15960,253713,4232312860,00,0.00,N,2,740,
20240625,15950,16120,16250,15550,302172,4802823600,00,0.00,N,5,-460,
20240624,16410,16550,16690,16340,150625,2482442680,00,0.00,N,5,-150,
20240621,16560,16980,17260,16500,228730,3845699850,00,0.00,N,5,-640,
20240620,17200,18240,18440,17180,329731,5874866720,00,0.00,N,5,-1070,
20240619,18270,17860,18470,17050,781239,13951563720,00,0.00,N,2,420,
20240618,17850,16800,18260,16100,1025410,17616125800,00,0.00,N,2,920,
20240617,16930,17820,17850,16730,804913,13741240250,00,0.00,N,5,-1220,
20240614,18150,19410,19490,17940,894070,16505108070,00,0.00,N,5,-950,
20240613,19100,19870,20950,18610,2289127,45360832200,00,0.00,N,5,-300,
20240612,19400,18480,19670,17150,3113325,58094193140,00,0.00,N,2,1670,
20240611,17730,17800,18950,16670,4499367,78885158820,00,0.00,N,2,3050,
20240610,14680,14330,14800,14160,30234,440279570,00,0.00,N,2,350,
20240607,14330,14060,14740,14060,142915,2050724970,00,0.00,N,2,160,
20240605,14170,14560,14790,14050,56586,806615080,00,0.00,N,5,-360,
20240604,14530,14860,14880,14230,89965,1301781420,00,0.00,N,5,-330,
20240603,14860,15420,15560,14830,141974,2141006190,00,0.00,N,5,-690,
20240531,15550,15260,15630,14930,71163,1078780550,00,0.00,N,2,250,
20240530,15300,15100,15730,14810,85024,1310849450,00,0.00,N,2,230,
20240529,15070,15450,15600,15070,47074,717638000,00,0.00,N,5,-380,
20240528,15450,15190,15830,15060,69908,1083400150,00,0.00,N,2,260,
20240527,15190,15220,15340,15000,56309,851108370,00,0.00,N,2,30,
20240524,15160,15320,15540,15000,70918,1078345170,00,0.00,N,5,-410,
20240523,15570,15720,16070,15400,83603,1311348660,00,0.00,N,2,70,
20240522,15500,15600,15740,15300,65099,1008155040,00,0.00,N,5,-100,
20240521,15600,15910,16080,15580,100608,1578171390,00,0.00,N,5,-350,
20240520,15950,16310,16680,15870,65994,1062063670,00,0.00,N,5,-360,
20240517,16310,16300,16860,16240,128733,2127241730,00,0.00,N,5,-180,
20240516,16490,15490,17300,15100,583522,9610842820,00,0.00,N,2,1220,
20240514,15270,15490,15490,15100,30272,460221270,00,0.00,N,2,50,
20240513,15220,15370,15750,14980,65561,994790900,00,0.00,N,5,-120,
20240510,15340,15800,16050,15210,92452,1427810470,00,0.00,N,5,-580,
20240509,15920,16300,16300,15800,57630,919440890,00,0.00,N,5,-380,
20240508,16300,16370,16660,15880,103979,1681697300,00,0.00,N,5,-380,
20240507,16680,16830,17220,16550,122784,2076843570,00,0.00,N,2,290,
20240503,16390,16830,17070,16100,76812,1261374880,00,0.00,N,5,-440,
20240502,16830,16200,16900,16020,86811,1428785800,00,0.00,N,2,600,
20240430,16230,16810,16890,16100,143453,2345660740,00,0.00,N,5,-580,
20240429,16810,17680,17680,16700,181109,3076091340,00,0.00,N,5,-510,
20240426,17320,16800,17900,16800,320145,5566167880,00,0.00,N,2,690,
20240425,16630,16190,17580,15880,567575,9685378050,00,0.00,N,2,430,
20240424,16200,15050,16480,15050,201965,3221152800,00,0.00,N,2,1300,
20240423,14900,15490,15650,14800,132911,2006842800,00,0.00,N,5,-500,
20240422,15400,15980,15980,15090,197757,3052190050,00,0.00,N,5,-850,
20240419,16250,16520,16590,15400,250351,3994904510,00,0.00,N,5,-350,
20240418,16600,15770,16820,15400,412786,6780700690,00,0.00,N,2,830,
20240417,15770,14420,16250,14350,514066,8021378600,00,0.00,N,2,1450,
20240416,14320,13930,15420,13920,386577,5716208570,00,0.00,N,2,270,
20240415,14050,13740,14080,13700,34126,472384100,00,0.00,N,5,-10,
20240412,14060,14440,14680,14060,76753,1100219270,00,0.00,N,5,-420,
20240411,14480,14010,16000,13950,201406,3010686830,00,0.00,N,2,370,
20240409,14110,14490,14690,14100,62025,884919680,00,0.00,N,5,-190,
20240408,14300,14720,14720,14300,41028,590867000,00,0.00,N,5,-420,
20240405,14720,14390,14750,14350,34183,496984170,00,0.00,N,2,90,
20240404,14630,14310,14830,14200,96216,1398849050,00,0.00,N,2,460,
20240403,14170,14910,15050,14160,87176,1261096590,00,0.00,N,5,-740,
20240402,14910,15000,15530,14770,135583,2059417050,00,0.00,N,5,-90,
20240401,15000,14960,15950,14840,218887,3323921240,00,0.00,N,5,-60,
20240329,15060,14510,15250,14510,96530,1449053400,00,0.00,N,2,600,
20240328,14460,14850,14900,14460,92803,1353330450,00,0.00,N,5,-180,
20240327,14640,15230,15290,14600,88842,1313926770,00,0.00,N,5,-540,
20240326,15180,15000,15360,14980,58389,887324130,00,0.00,N,2,180,
20240325,15000,15490,15490,14980,124546,1874484180,00,0.00,N,5,-310,
20240322,15310,15460,15840,15310,60625,944047000,00,0.00,N,5,-220,
20240321,15530,15580,16090,15260,130760,2036061280,00,0.00,N,3,0,
20240320,15530,15250,15600,15110,48016,735967670,00,0.00,N,2,160,
20240319,15370,15590,15630,15130,80635,1239025220,00,0.00,N,5,-220,
20240318,15590,15900,16100,15270,146343,2282160250,00,0.00,N,5,-500,
20240315,16090,15400,16290,15390,177695,2836833520,00,0.00,N,2,240,
20240314,15850,16700,16820,15210,489596,7726009220,00,0.00,N,5,-980,
20240313,16830,16120,17000,16120,532257,8891035470,00,0.00,N,2,740,
20240312,16090,16000,16530,15330,375878,6040150090,00,0.00,N,2,320,
20240311,15770,14240,15790,14040,325665,4961110620,00,0.00,N,2,1250,
20240308,14520,13900,14650,13850,108342,1552181040,00,0.00,N,2,620,
20240307,13900,14350,14350,13780,66600,927063900,00,0.00,N,5,-200,
20240306,14100,14050,14260,13920,73734,1034900860,00,0.00,N,5,-70,
20240305,14170,14270,14420,14040,104015,1475042990,00,0.00,N,5,-160,
20240304,14330,14080,15090,13970,331949,4865272220,00,0.00,N,2,270,
20240229,14060,13300,14440,13000,152694,2100597330,00,0.00,N,2,740,
20240228,13320,12690,13360,12690,88066,1148019200,00,0.00,N,2,630,
20240227,12690,12590,12850,12460,59112,749211990,00,0.00,N,5,-20,
20240226,12710,13180,13180,12590,125031,1592962180,00,0.00,N,5,-450,
20240223,13160,13400,13610,12820,129039,1702792330,00,0.00,N,5,-80,
20240222,13240,13430,13520,13090,50212,668085160,00,0.00,N,2,10,
20240221,13230,13110,13380,12810,49539,653688410,00,0.00,N,2,240,
20240220,12990,13060,13390,12720,40092,524094710,00,0.00,N,2,50,
20240219,12940,13050,13050,12770,34724,447493960,00,0.00,N,5,-110,
20240216,13050,13250,13290,12880,30400,394987780,00,0.00,N,5,-50,
20240215,13100,13250,13480,13030,61779,815426870,00,0.00,N,2,40,
20240214,13060,13140,13170,12740,77951,1010332770,00,0.00,N,5,-50,
20240213,13110,13690,13800,13100,113160,1509896920,00,0.00,N,5,-580,
20240208,13690,13490,13710,13320,43591,589736820,00,0.00,N,2,260,
20240207,13430,13310,13700,13250,36902,492505760,00,0.00,N,2,10,
20240206,13420,13540,13540,13150,38089,506420340,00,0.00,N,3,0,
20240205,13420,13540,13580,13270,47916,640892840,00,0.00,N,5,-120,
20240202,13540,13580,13870,13340,61871,838980730,00,0.00,N,5,-30,
20240201,13570,13720,13850,13400,37596,509160100,00,0.00,N,5,-150,
20240131,13720,13900,14040,13630,30912,425724940,00,0.00,N,5,-330,
20240130,14050,14300,14390,13650,78426,1088193010,00,0.00,N,5,-180,
20240129,14230,14600,15200,14210,68609,1007848730,00,0.00,N,5,-600,
20240126,14830,14710,15000,14340,84232,1242614900,00,0.00,N,2,120,
20240125,14710,14250,14810,14130,79306,1155529170,00,0.00,N,2,460,
20240124,14250,14500,14800,14190,26048,372464990,00,0.00,N,5,-250,
20240123,14500,14250,14810,14200,64517,935354010,00,0.00,N,2,140,
20240122,14360,14400,14570,14030,45283,650053360,00,0.00,N,2,310,
20240119,14050,13700,14460,13670,66342,940726620,00,0.00,N,2,490,
20240118,13560,13250,13600,13200,48798,652729660,00,0.00,N,2,310,
20240117,13250,13740,13750,13250,56755,763177680,00,0.00,N,5,-470,
20240116,13720,14400,14400,13440,126630,1741457320,00,0.00,N,5,-540,
20240115,14260,14900,15120,14200,85761,1250609020,00,0.00,N,5,-750,
20240112,15010,15120,15330,14990,66738,1006963780,00,0.00,N,5,-110,
20240111,15120,14770,15240,14770,83434,1254418650,00,0.00,N,2,260,
20240110,14860,15260,15260,14550,96303,1422500400,00,0.00,N,5,-260,
20240109,15120,14930,15300,14850,118150,1778766660,00,0.00,N,2,190,
20240108,14930,14350,14930,14350,110902,1628362910,00,0.00,N,2,680,
20240105,14250,14650,14650,14090,58490,833051880,00,0.00,N,5,-240,
20240104,14490,14010,14680,14010,68275,982146410,00,0.00,N,2,210,
20240103,14280,14280,14450,13860,74072,1040252260,00,0.00,N,5,-170,
20240102,14450,14100,14600,13910,89432,1271367870,00,0.00,N,2,350,
20231228,14100,14430,14430,14020,29914,423056680,00,0.00,N,5,-160,
20231227,14260,13810,14650,13810,56804,820840710,02,0.00,N,2,260,
20231226,14000,14250,14260,13760,78491,1100190540,00,0.00,N,5,-250,
20231222,14250,14210,14550,14100,82254,1180616590,00,0.00,N,2,130,
20231221,14120,14120,14310,13860,76025,1068932490,00,0.00,N,5,-150,
20231220,14270,14400,14400,13750,157611,2201245840,00,0.00,N,2,20,
20231219,14250,14650,14750,14110,72024,1028924620,00,0.00,N,5,-200,
20231218,14450,14460,14740,14380,31200,453396980,00,0.00,N,5,-70,
20231215,14520,14900,15100,14520,30225,444419710,00,0.00,N,5,-310,
20231214,14830,15260,15260,14560,68801,1024090200,00,0.00,N,5,-40,
20231213,14870,15000,15320,14530,62303,930839760,00,0.00,N,3,0,
20231212,14870,15150,15260,14870,46717,705711350,00,0.00,N,5,-180,
20231211,15050,14940,15140,14460,39167,581522100,00,0.00,N,2,290,
20231208,14760,14300,14800,14300,36267,532263550,00,0.00,N,2,540,
20231207,14220,14010,14700,13910,77609,1102200960,00,0.00,N,5,-140,
20231206,14360,14800,14850,14320,99206,1441023440,00,0.00,N,5,-420,
20231205,14780,15200,15600,14630,91341,1371415250,00,0.00,N,5,-330,
20231204,15110,15930,15930,15000,120134,1851371940,00,0.00,N,5,-820,
20231201,15930,15580,16420,15410,189060,3029830610,00,0.00,N,2,380,
20231130,15550,15470,15700,15220,102746,1581393290,00,0.00,N,2,90,
20231129,15460,15490,15550,15010,58202,887551160,00,0.00,N,2,40,
20231128,15420,15360,15690,15160,65903,1019591590,00,0.00,N,2,10,
20231127,15410,15250,15560,15080,92534,1424029810,00,0.00,N,5,-80,
20231124,15490,15690,15800,15060,133852,2055008470,00,0.00,N,5,-40,
20231123,15530,15730,16080,15400,82905,1292136690,00,0.00,N,5,-400,
20231122,15930,15200,16210,15100,136478,2157924920,00,0.00,N,2,520,
20231121,15410,15450,15840,15330,91525,1425226600,00,0.00,N,2,150,
20231120,15260,15310,15660,15120,74741,1147015460,00,0.00,N,5,-110,
20231117,15370,15130,15870,14900,194304,2978137890,00,0.00,N,2,80,
20231116,15290,13780,15950,13620,311025,4691700760,00,0.00,N,2,1640,
20231115,13650,13570,14070,13350,46905,642878060,00,0.00,N,2,190,
20231114,13460,13250,13460,12990,39269,517846820,00,0.00,N,2,190,
20231113,13270,13200,13380,12600,82778,1074305160,00,0.00,N,2,210,
20231110,13060,13070,13320,12850,72058,941784810,00,0.00,N,2,60,
20231109,13000,13470,13480,13000,44801,588607070,00,0.00,N,5,-470,
20231108,13470,13550,13800,13360,31142,422743660,00,0.00,N,5,-130,
20231107,13600,13850,13850,13000,47812,645215350,00,0.00,N,5,-250,
20231106,13850,13370,14190,12950,102798,1392164250,00,0.00,N,2,690,
20231103,13160,13190,13190,12570,28814,373840060,00,0.00,N,2,190,
20231102,12970,12240,13140,12240,95917,1233119860,00,0.00,N,2,840,
20231101,12130,12940,13320,11930,223244,2734806290,00,0.00,N,5,-810,
20231031,12940,13630,13770,12810,75242,984624250,00,0.00,N,5,-690,
20231030,13630,13750,14040,13400,41188,563894890,00,0.00,N,5,-280,
20231027,13910,13880,14140,13650,33205,464518610,00,0.00,N,3,0,
20231026,13910,13970,14100,13700,64887,899509390,00,0.00,N,5,-560,
20231025,14470,14550,14740,14150,43591,627512120,00,0.00,N,2,80,
20231024,14390,14470,14980,13810,92536,1310294090,00,0.00,N,5,-80,
20231023,14470,14380,14640,14100,50135,722606480,00,0.00,N,2,60,
20231020,14410,14650,14800,14000,98149,1411614810,00,0.00,N,5,-240,
20231019,14650,15470,15500,14450,107136,1584273700,00,0.00,N,5,-820,
20231018,15470,15860,16020,15470,223054,3459757480,00,0.00,N,5,-350,
20231017,15820,15560,16100,15560,42834,681232730,00,0.00,N,2,320,
20231016,15500,15910,15910,15120,74463,1144590820,00,0.00,N,5,-450,
20231013,15950,15780,16350,15530,86433,1386728200,00,0.00,N,2,270,
20231012,15680,15370,15850,15320,55816,875335320,00,0.00,N,2,320,
20231011,15360,14900,15530,14740,68715,1034929110,00,0.00,N,2,580,
20231010,14780,15150,15280,14570,63861,950641200,00,0.00,N,5,-370,
20231006,15150,15300,15520,14690,103860,1559456760,00,0.00,N,5,-120,
20231005,15270,15840,16500,15250,49409,768333410,00,0.00,N,5,-570,
20231004,15840,16080,16600,15310,81867,1288183300,00,0.00,N,5,-450,
20230927,16290,15650,16670,15260,75741,1221197800,00,0.00,N,2,550,
20230926,15740,15870,16040,15100,70680,1104207930,00,0.00,N,5,-270,
20230925,16010,16320,16850,15860,100726,1635815640,00,0.00,N,5,-210,
20230922,16220,14490,16320,14450,246557,3905838850,00,0.00,N,2,1400,
20230921,14820,15320,15520,14820,70553,1067971830,00,0.00,N,5,-510,
20230920,15330,15100,15550,14790,78800,1187423560,00,0.00,N,2,230,
20230919,15100,14930,15740,14750,137788,2112508650,00,0.00,N,5,-90,
20230918,15190,15180,15500,14620,125177,1878805580,00,0.00,N,5,-20,
20230915,15210,14090,15450,14060,337584,5076672140,00,0.00,N,2,1280,
20230914,13930,13700,14180,13600,119421,1671470220,00,0.00,N,2,230,
20230913,13700,13850,14280,13560,71437,982288450,00,0.00,N,5,-200,
20230912,13900,14010,14210,13800,31520,440823360,00,0.00,N,5,-90,
20230911,13990,14010,14300,13860,38732,542519030,00,0.00,N,5,-130,
20230908,14120,14150,14450,13780,30188,419670660,00,0.00,N,2,30,
20230907,14090,14540,14860,14090,59224,854259330,00,0.00,N,5,-330,
20230906,14420,14960,14960,14380,53115,770462350,00,0.00,N,5,-560,
20230905,14980,14300,15130,14240,79934,1191725780,00,0.00,N,2,770,
20230904,14210,14730,15290,14200,56946,829900160,00,0.00,N,5,-470,
20230901,14680,14030,14800,13910,101992,1491846650,00,0.00,N,2,820,
20230831,13860,14110,14130,13820,36603,510258310,00,0.00,N,5,-250,
20230830,14110,14340,14670,14060,35186,499758750,00,0.00,N,5,-150,
20230829,14260,13830,14460,13710,79883,1137303280,00,0.00,N,2,470,
20230828,13790,13320,13800,13320,39435,539275440,00,0.00,N,2,490,
20230825,13300,13660,13660,13050,91316,1209735330,00,0.00,N,5,-440,
20230824,13740,14500,14520,13660,100430,1397420550,00,0.00,N,5,-340,
20230823,14080,13620,14160,13610,73962,1035850180,00,0.00,N,2,330,
20230822,13750,14360,14480,13700,97087,1359252490,00,0.00,N,5,-460,
20230821,14210,13550,14300,13550,80754,1137143690,00,0.00,N,2,590,
20230818,13620,13690,14100,13300,208680,2864863000,00,0.00,N,5,-300,
20230817,13920,14250,14720,13800,214087,3007102080,00,0.00,N,5,-570,
20230816,14490,14450,14800,14060,127211,1832975600,00,0.00,N,5,-310,
20230814,14800,16270,16270,14800,172616,2632726460,00,0.00,N,5,-1640,
20230811,16440,16080,16520,15910,65994,1081332920,00,0.00,N,2,480,
20230810,15960,16110,16150,15410,202560,3174343270,00,0.00,N,5,-220,
20230809,16180,15700,16230,15700,56672,907727040,00,0.00,N,2,210,
20230808,15970,16160,16370,15800,69199,1113488240,00,0.00,N,5,-160,
20230807,16130,16410,16570,15900,109480,1769566760,00,0.00,N,5,-280,
20230804,16410,16570,16570,16200,78731,1287310340,00,0.00,N,5,-160,
20230803,16570,16650,16650,16010,150471,2449472070,00,0.00,N,5,-130,
20230802,16700,17200,17370,16600,105792,1796517740,00,0.00,N,5,-620,
20230801,17320,17320,17560,16950,86286,1481081610,00,0.00,N,3,0,
20230731,17320,18030,18380,17090,150443,2620752050,00,0.00,N,5,-410,
20230728,17730,17740,18190,17490,131747,2353273320,00,0.00,N,2,340,
20230727,17390,16910,17640,16750,122688,2116082270,00,0.00,N,2,480,
20230726,16910,17780,17780,16540,326061,5522690770,00,0.00,N,5,-690,
20230725,17600,18700,18700,17400,219965,3959817050,00,0.00,N,5,-1110,
20230724,18710,18680,18980,17300,421448,7637232590,00,0.00,N,2,300,
20230721,18410,20200,21000,17950,1848482,36190130730,00,0.00,N,2,450,
20230720,17960,17710,18800,17340,269613,4794550280,00,0.00,N,3,0,
20230719,17960,18350,18350,17600,122921,2194941530,00,0.00,N,5,-230,
20230718,18190,18910,19190,18000,223373,4100513790,00,0.00,N,5,-710,
20230717,18900,19000,19550,18850,132729,2546060310,00,0.00,N,5,-290,
20230714,19190,19000,19500,18200,344001,6517530160,00,0.00,N,2,30,
20230713,19160,17360,19680,17100,617299,11556454300,00,0.00,N,2,1890,
20230712,17270,17250,17500,16960,87197,1499097690,00,0.00,N,2,120,
20230711,17150,16510,17150,16330,94376,1576993240,00,0.00,N,2,510,
20230710,16640,16300,17000,16000,130387,2159690720,00,0.00,N,2,390,
20230707,16250,16160,16700,15950,165076,2687126460,00,0.00,N,5,-180,
20230706,16430,17000,17380,16020,354047,5860449440,00,0.00,N,5,-570,
20230705,17000,18350,18350,16040,903559,15124302340,00,0.00,N,5,-1220,
20230704,18220,18450,18730,18110,125706,2298455420,00,0.00,N,5,-270,
20230703,18490,18500,19150,18380,186079,3480869260,00,0.00,N,2,30,
20230630,18460,18600,19550,18300,275796,5237256330,00,0.00,N,5,-280,
20230629,18740,18270,18890,17760,305991,5641710260,00,0.00,N,2,590,
20230628,18150,17600,18190,17330,318965,5707507120,00,0.00,N,2,750,
20230627,17400,17290,17670,16950,146137,2525697330,00,0.00,N,5,-70,
20230626,17470,17750,17750,16800,262438,4510364090,00,0.00,N,5,-160,
20230623,17630,17870,18430,17530,267266,4774747550,00,0.00,N,5,-170,
20230622,17800,17880,18690,17120,529887,9488273930,00,0.00,N,5,-190,
20230621,17990,16250,19500,15900,1909907,34303832890,00,0.00,N,2,1450,
20230620,16540,15780,16660,15400,351666,5712872380,00,0.00,N,2,760,
20230619,15780,14650,16000,14350,488017,7611478540,00,0.00,N,2,1150,
20230616,14630,14200,14940,13980,216744,3155986500,00,0.00,N,2,440,
20230615,14190,14190,14450,14000,116585,1661606480,00,0.00,N,2,10,
20230614,14180,14380,14570,14100,79991,1144712820,00,0.00,N,5,-270,
20230613,14450,14390,14700,14150,121308,1747908250,00,0.00,N,5,-50,
20230612,14500,14640,14640,13810,169056,2389790310,00,0.00,N,5,-140,
20230609,14640,15000,15000,14510,102798,1507742680,00,0.00,N,5,-20,
20230608,14660,14460,15100,13840,293133,4258408110,00,0.00,N,2,80,
20230607,14580,13670,14630,13570,203359,2859850580,00,0.00,N,2,920,
20230605,13660,13800,13800,13330,117314,1596113540,00,0.00,N,5,-30,
20230602,13690,13080,13770,13040,215726,2916126680,00,0.00,N,2,660,
20230601,13030,12540,13070,12410,99634,1277293380,00,0.00,N,2,420,
20230531,12610,12910,12920,12400,129774,1634942090,00,0.00,N,5,-290,
20230530,12900,13050,13190,12870,170665,2221553630,00,0.00,N,2,10,
20230526,12890,13000,13200,12750,241887,3143752720,00,0.00,N,2,90,
20230525,12800,12430,13160,12350,324096,4147374200,00,0.00,N,2,400,
20230524,12400,12000,12400,11930,89883,1099451040,00,0.00,N,2,400,
20230523,12000,12030,12120,11910,48747,585227520,00,0.00,N,5,-20,
20230522,12020,12050,12100,11820,60399,725173930,00,0.00,N,2,40,
20230519,11980,11870,12400,11870,201910,2448260110,00,0.00,N,2,150,
20230518,11830,11220,11830,11210,75256,876800360,00,0.00,N,2,590,
20230517,11240,10710,11240,10710,40792,453058320,00,0.00,N,2,370,
20230516,10870,10950,11080,10790,53393,580996100,00,0.00,N,5,-150,
20230515,11020,11280,12110,10730,113673,1257307410,00,0.00,N,5,-250,
20230512,11270,11330,11330,11070,28455,318931260,00,0.00,N,5,-70,
20230511,11340,11300,11350,11200,46811,528632710,00,0.00,N,2,50,
20230510,11290,11300,11350,11140,43977,494230140,00,0.00,N,5,-70,
20230509,11360,11380,11500,11220,29173,331375770,00,0.00,N,5,-10,
20230508,11370,11400,11560,11300,39949,455493590,00,0.00,N,2,150,
20230504,11220,11310,11460,11170,29231,330264680,00,0.00,N,5,-90,
20230503,11310,11400,11640,11240,23336,264966240,00,0.00,N,5,-60,
20230502,11370,11600,11660,11240,36068,410850150,00,0.00,N,5,-230,
20230428,11600,11900,11920,11560,58037,683429340,00,0.00,N,5,-90,
20230427,11690,11590,11840,11410,43517,505310920,00,0.00,N,5,-110,
20230426,11800,11090,12000,10760,125975,1448498620,00,0.00,N,2,710,
20230425,11090,10860,11100,10520,143967,1552117730,00,0.00,N,2,230,
20230424,10860,11030,11150,10800,81875,895076020,00,0.00,N,5,-240,
20230421,11100,11100,11410,10920,46108,515749510,00,0.00,N,2,60,
20230420,11040,11600,11600,11040,136130,1531435500,00,0.00,N,5,-530,
20230419,11570,11710,11710,11500,55865,648351990,00,0.00,N,5,-130,
20230418,11700,11600,11750,11490,61508,713983310,00,0.00,N,2,130,
20230417,11570,11840,11970,11510,84263,980646480,00,0.00,N,5,-410,
20230414,11980,12300,12300,11890,81432,973575630,00,0.00,N,5,-170,
20230413,12150,12200,12280,11870,87270,1049734140,00,0.00,N,5,-110,
20230412,12260,12010,12260,11850,99025,1199551690,00,0.00,N,2,310,
20230411,11950,11720,12290,11600,110972,1342107760,00,0.00,N,2,150,
20230410,11800,11930,12090,11620,95792,1123102840,00,0.00,N,5,-120,
20230407,11920,11530,12060,11530,95155,1134519670,00,0.00,N,2,480,
20230406,11440,11560,11840,11320,71865,830665320,00,0.00,N,5,-210,
20230405,11650,11640,11740,11560,46175,537379030,00,0.00,N,3,0,
20230404,11650,11840,11880,11560,73849,861963370,00,0.00,N,5,-230,
20230403,11880,12140,12150,11670,96278,1138449160,00,0.00,N,5,-240,
20230331,12120,12600,12650,11960,143170,1745953490,00,0.00,N,5,-250,
20230330,12370,12050,12560,12050,239057,2949749010,00,0.00,N,2,580,
20230329,11790,11910,12250,11680,70459,834519400,00,0.00,N,5,-110,
20230328,11900,11640,11960,11360,75786,893812310,00,0.00,N,2,260,
20230327,11640,12310,12310,11300,128630,1493840600,00,0.00,N,2,100,
20230324,11540,10690,11930,10680,230812,2643318700,00,0.00,N,2,970,
20230323,10570,10870,10870,10500,57816,619984730,00,0.00,N,5,-320,
20230322,10890,10750,10960,10630,44583,484323100,00,0.00,N,2,260,
20230321,10630,10770,10770,10250,49432,524277000,00,0.00,N,5,-110,
20230320,10740,11120,11120,10710,39056,424072000,00,0.00,N,5,-370,
20230317,11110,10360,11170,10360,120158,1310461080,00,0.00,N,2,870,
20230316,10240,10130,10260,9940,95308,962552600,00,0.00,N,2,110,
20230315,10130,10410,10580,10130,118856,1224323710,00,0.00,N,5,-260,
20230314,10390,10710,10840,10270,71335,746492830,00,0.00,N,5,-320,
20230313,10710,10810,11010,10650,52500,565696460,00,0.00,N,5,-410,
20230310,11120,11270,11440,11040,62015,692153270,00,0.00,N,5,-330,
20230309,11450,11360,11520,11190,73884,839599900,00,0.00,N,2,90,
20230308,11360,11450,11470,11300,58217,661154820,00,0.00,N,5,-130,
20230307,11490,11610,11660,11470,56365,649674780,00,0.00,N,5,-180,
20230306,11670,11520,11710,11490,55835,647808240,00,0.00,N,2,150,
20230303,11520,11510,11610,11460,51454,592496630,00,0.00,N,2,10,
20230302,11510,11700,11700,11380,108535,1247050680,00,0.00,N,5,-230,
20230228,11740,11800,11870,11660,22576,265202250,00,0.00,N,5,-60,
20230227,11800,11670,12050,11300,106944,1249565730,00,0.00,N,2,130,
20230224,11670,11720,11890,11570,55698,649114170,00,0.00,N,5,-50,
20230223,11720,11750,11790,11580,38986,455128410,00,0.00,N,5,-40,
20230222,11760,11790,11860,11680,296984,3331019130,00,0.00,N,5,-60,
20230221,11820,12000,12000,11750,58142,686440900,00,0.00,N,5,-140,
20230220,11960,11800,12000,11510,49652,584229550,00,0.00,N,2,150,
20230217,11810,11980,11980,11670,115100,1358283050,00,0.00,N,5,-230,
20230216,12040,11580,12310,11570,138102,1656160970,00,0.00,N,2,460,
20230215,11580,11970,11970,11520,69526,813855530,00,0.00,N,5,-230,
20230214,11810,11580,11950,11580,86758,1025401640,00,0.00,N,2,230,
20230213,11580,11650,11700,11500,64307,746519060,00,0.00,N,5,-70,
20230210,11650,11740,11780,11550,60232,701637630,00,0.00,N,5,-90,
20230209,11740,11710,11750,11600,45246,528937630,00,0.00,N,2,30,
20230208,11710,11820,11830,11700,64112,753420100,00,0.00,N,2,50,
20230207,11660,11480,11700,11470,19318,224779410,00,0.00,N,2,160,
20230206,11500,11550,11650,11470,46853,539738990,00,0.00,N,5,-220,
20230203,11720,11610,11860,11590,72149,845489480,00,0.00,N,2,110,
20230202,11610,11750,11890,11510,67852,792061530,00,0.00,N,2,150,
20230201,11460,11360,11550,11320,38486,440231040,00,0.00,N,2,130,
20230131,11330,11330,11580,11290,34558,392812200,00,0.00,N,5,-170,
20230130,11500,11720,11750,11450,61783,713801510,00,0.00,N,5,-220,
20230127,11720,11460,11910,11430,87399,1021753050,00,0.00,N,2,370,
20230126,11350,11540,11560,11180,72567,822580060,00,0.00,N,5,-130,
20230125,11480,11150,11640,11100,92348,1057901310,00,0.00,N,2,430,
20230120,11050,10950,11200,10950,52152,577675200,00,0.00,N,2,150,
20230119,10900,10950,11150,10850,46288,508944200,00,0.00,N,5,-100,
20230118,11000,10950,11100,10650,64141,700145000,00,0.00,N,2,50,
20230117,10950,10950,11100,10750,69112,756128350,00,0.00,N,3,0,
20230116,10950,11100,11100,10850,46099,503633550,00,0.00,N,3,0,
20230113,10950,10950,11100,10900,54439,598092100,00,0.00,N,3,0,
20230112,10950,11100,11150,10750,41029,447659300,00,0.00,N,5,-100,
20230111,11050,10950,11100,10900,52329,576125700,00,0.00,N,2,200,
20230110,10850,11000,11100,10750,82896,899585150,00,0.00,N,5,-50,
20230109,10900,11000,11100,10750,58158,633773050,00,0.00,N,2,150,
20230106,10750,10850,10950,10750,33070,358429450,00,0.00,N,5,-100,
20230105,10850,10600,10900,10250,118420,1265175900,00,0.00,N,2,300,
20230104,10550,10350,10700,10250,100692,1057104200,00,0.00,N,2,150,
20230103,10400,10100,10400,9990,82118,836697290,00,0.00,N,2,350,
20230102,10050,10550,10600,9990,192953,1955315240,00,0.00,N,5,-550,
20221229,10600,10550,10750,10350,100497,1062937600,00,0.00,N,3,0,
20221228,10600,11000,11050,10400,234479,2473731100,02,0.00,N,5,-800,
20221227,11400,11000,11450,11000,132947,1496687300,00,0.00,N,2,400,
20221226,11000,11300,11600,10500,147832,1675821450,00,0.00,N,5,-250,
20221223,11250,11150,11250,10900,100173,1109380750,00,0.00,N,3,0,
20221222,11250,11250,11400,11200,42601,480973100,00,0.00,N,2,50,
20221221,11200,11450,11600,11200,71667,812646000,00,0.00,N,5,-350,
20221220,11550,11800,11850,11450,60433,703218700,00,0.00,N,5,-250,
20221219,11800,11900,11950,11700,47507,560611350,00,0.00,N,5,-150,
20221216,11950,12150,12250,11900,97707,1178349000,00,0.00,N,5,-400,
20221215,12350,12500,12600,12300,48055,597086250,00,0.00,N,5,-250,
20221214,12600,12550,12600,12400,36550,457210700,00,0.00,N,2,150,
20221213,12450,12600,12650,12350,27368,340995850,00,0.00,N,5,-50,
20221212,12500,12450,12600,12350,43127,538074800,00,0.00,N,2,50,
20221209,12450,12400,12600,12300,70648,881224100,00,0.00,N,2,150,
20221208,12300,12750,12900,12300,139541,1750880100,00,0.00,N,5,-600,
20221207,12900,13050,13250,12750,153569,1995535450,00,0.00,N,5,-700,
20221206,13600,13050,14350,12950,249595,3380447100,00,0.00,N,2,450,
20221205,13150,13150,13350,13100,29376,388516000,00,0.00,N,3,0,
20221202,13150,13100,13250,13100,30169,396111850,00,0.00,N,2,50,
20221201,13100,13100,13350,13050,50053,659287000,00,0.00,N,2,150,
20221130,12950,12900,13100,12850,40402,524116600,00,0.00,N,5,-100,
20221129,13050,12900,13050,12800,46741,603039200,00,0.00,N,2,150,
20221128,12900,13450,13450,12850,83812,1089891050,00,0.00,N,5,-500,
20221125,13400,13650,13750,13300,80674,1082191200,00,0.00,N,5,-250,
20221124,13650,13750,13950,13550,56342,772887850,00,0.00,N,3,0,
20221123,13650,13750,13800,13500,32946,448963350,00,0.00,N,2,50,
20221122,13600,13800,13950,13500,57628,785883600,00,0.00,N,5,-200,
20221121,13800,14000,14250,13750,47011,655125600,00,0.00,N,5,-200,
20221118,14000,13850,14250,13800,92656,1299624050,00,0.00,N,2,200,
20221117,13800,13650,13900,13400,67702,924337650,00,0.00,N,2,50,
20221116,13750,13650,13950,13500,82580,1132649300,00,0.00,N,2,150,
20221115,13600,14000,14150,13200,286197,3870507450,00,0.00,N,5,-750,
20221114,14350,14200,14550,14150,109143,1566447300,00,0.00,N,3,0,
20221111,14350,14800,14900,14200,80824,1164173600,00,0.00,N,2,300,
20221110,14050,14000,14250,14000,27842,393055150,00,0.00,N,5,-50,
20221109,14100,14100,14450,14000,60768,866667700,00,0.00,N,2,150,
20221108,13950,13700,14150,13700,49010,686516900,00,0.00,N,2,350,
20221107,13600,13750,13950,13500,51318,701259600,00,0.00,N,2,100,
20221104,13500,13450,13500,13050,41103,547056400,00,0.00,N,2,100,
20221103,13400,13400,13650,13300,36280,488634950,00,0.00,N,5,-300,
20221102,13700,13850,13900,13500,33498,457655200,00,0.00,N,5,-100,
20221101,13800,13950,14100,13550,50907,703683650,00,0.00,N,5,-150,
20221031,13950,13900,14100,13750,29721,414694450,00,0.00,N,2,200,
20221028,13750,14350,14350,13600,75215,1043510500,00,0.00,N,5,-600,
20221027,14350,14650,14700,14350,40896,593589600,00,0.00,N,5,-300,
20221026,14650,14700,14850,14450,46946,687446650,00,0.00,N,5,-150,
20221025,14800,14450,15000,14450,71860,1060813800,00,0.00,N,2,350,
20221024,14450,14550,14750,14400,59805,869722400,00,0.00,N,2,100,
20221021,14350,14600,15000,14250,52347,763878200,00,0.00,N,5,-250,
20221020,14600,14050,14600,14050,52481,753540900,00,0.00,N,2,400,
20221019,14200,14750,14800,14200,58062,838961650,00,0.00,N,5,-600,
20221018,14800,14600,14800,14200,53564,781368100,00,0.00,N,2,400,
20221017,14400,13750,14450,13750,47284,670928500,00,0.00,N,2,250,
20221014,14150,13800,14300,13800,60236,846398100,00,0.00,N,2,750,
20221013,13400,13550,13950,13300,46213,628530150,00,0.00,N,5,-200,
20221012,13600,13500,13900,13350,45537,619256000,00,0.00,N,2,100,
20221011,13500,13500,13650,13200,44470,598242750,00,0.00,N,5,-500,
20221007,14000,14100,14300,13950,43756,618592550,00,0.00,N,5,-150,
20221006,14150,13850,14300,13850,51556,726167650,00,0.00,N,2,350,
20221005,13800,14050,14150,13400,71214,979967000,00,0.00,N,2,100,
20221004,13700,13150,13700,13150,68889,931030600,00,0.00,N,2,900,
20220930,12800,12600,13150,12250,93129,1182581800,00,0.00,N,3,0,
20220929,12800,13250,13350,12800,95172,1243390150,00,0.00,N,5,-250,
20220928,13050,13450,13750,12800,145803,1912523600,00,0.00,N,5,-550,
20220927,13600,13600,14000,13300,124398,1692934800,00,0.00,N,5,-300,
20220926,13900,14500,14600,13800,127315,1796047150,00,0.00,N,5,-750,
20220923,14650,14900,14950,14400,90415,1320443350,00,0.00,N,5,-300,
20220922,14950,14950,15100,14700,65645,973865800,00,0.00,N,5,-300,
20220921,15250,15200,15350,14900,37201,561476150,00,0.00,N,3,0,
20220920,15250,15400,15700,15100,53937,825965500,00,0.00,N,5,-100,
20220919,15350,15650,15650,15300,33051,508240700,00,0.00,N,5,-150,
20220916,15500,15500,15600,15300,47505,734702200,00,0.00,N,3,0,
20220915,15500,15700,15700,15250,64745,1004567500,00,0.00,N,5,-150,
20220914,15650,15300,15750,15300,60574,939322300,00,0.00,N,5,-400,
20220913,16050,15900,16150,15800,81378,1300779050,00,0.00,N,2,550,
20220908,15500,15650,15850,15450,113909,1782715050,00,0.00,N,5,-100,
20220907,15600,15850,15850,15400,38861,605847800,00,0.00,N,5,-250,
20220906,15850,15300,15900,15300,91173,1424233400,00,0.00,N,2,500,
20220905,15350,15950,16300,15200,251614,3919345750,00,0.00,N,5,-600,
20220902,15950,16700,16700,15850,127587,2051792600,00,0.00,N,5,-450,
20220901,16400,16700,16950,16400,68103,1134306350,00,0.00,N,5,-600,
20220831,17000,16650,17050,16450,76688,1292144800,00,0.00,N,2,150,
20220830,16850,16700,16900,16500,41101,686386050,00,0.00,N,2,200,
20220829,16650,16850,17000,16550,138948,2323874750,00,0.00,N,5,-900,
20220826,17550,17400,17800,17400,71837,1264865950,00,0.00,N,2,350,
20220825,17200,17300,17500,16650,168844,2872758550,00,0.00,N,5,-100,
20220824,17300,17200,17400,17000,54640,938569450,00,0.00,N,2,100,
20220823,17200,17450,17800,17150,108335,1894581250,00,0.00,N,5,-450,
20220822,17650,17750,17900,17400,128202,2269454750,00,0.00,N,5,-350,
20220819,18000,18400,18400,17900,60655,1096590000,00,0.00,N,5,-400,
20220818,18400,17900,18400,17600,167506,3041650950,00,0.00,N,2,500,
20220817,17900,18150,18350,17800,114466,2068341600,00,0.00,N,5,-200,
20220816,18100,18300,18350,17950,167061,3031881600,00,0.00,N,2,50,
20220812,18050,17650,18350,17600,390596,7057507150,00,0.00,N,2,650,
20220811,17400,17100,17600,17000,163379,2834902350,00,0.00,N,2,600,
20220810,16800,17200,17200,16700,216950,3664910850,00,0.00,N,5,-350,
20220809,17150,17050,17600,16900,178390,3071528850,00,0.00,N,2,100,
20220808,17050,17250,17550,16850,121288,2074223550,00,0.00,N,5,-50,
20220805,17100,16750,17400,16450,207211,3515814250,00,0.00,N,2,500,
20220804,16600,16400,16850,16300,146789,2436199900,00,0.00,N,2,450,
20220803,16150,16000,16200,15700,101522,1627212000,00,0.00,N,2,250,
20220802,15900,16600,16600,15850,121678,1963396800,00,0.00,N,5,-650,
20220801,16550,16650,16700,16250,67009,1103424550,00,0.00,N,3,0,
20220729,16550,16700,17000,16400,104621,1739225000,00,0.00,N,3,0,
20220728,16550,17300,17300,16400,184219,3064600650,00,0.00,N,5,-250,
20220727,16800,16900,17300,16400,231953,3899007000,00,0.00,N,5,-150,
20220726,16950,16000,17550,15900,387498,6593432500,00,0.00,N,2,850,
20220725,16100,16150,16200,15850,62808,1005060350,00,0.00,N,5,-50,
20220722,16150,16250,16350,15950,59543,960531950,00,0.00,N,5,-100,
20220721,16250,15850,16250,15500,118736,1899021550,00,0.00,N,2,550,
20220720,15700,16100,16200,15550,138708,2195747400,00,0.00,N,5,-50,
20220719,15750,15800,16050,15500,101229,1591550150,00,0.00,N,5,-350,
20220718,16100,15800,16300,15800,155230,2488733900,00,0.00,N,2,450,
20220715,15650,15250,15800,15150,116348,1803054800,00,0.00,N,2,550,
20220714,15100,15000,15250,14850,82505,1241570650,00,0.00,N,3,0,
20220713,15100,15050,15350,14750,85346,1282986850,00,0.00,N,2,50,
20220712,15050,15850,15950,14900,151031,2299812400,00,0.00,N,5,-1050,
20220711,16100,16050,16300,15750,65006,1038747050,00,0.00,N,2,50,
20220708,16050,15900,16400,15800,167229,2692467500,00,0.00,N,2,400,
20220707,15650,15600,16050,15500,118356,1861276000,00,0.00,N,2,150,
20220706,15500,15700,15950,15350,80590,1260841950,00,0.00,N,5,-400,
20220705,15900,15600,16150,15600,85230,1358363300,00,0.00,N,2,300,
20220704,15600,16000,16000,15150,93067,1447845550,00,0.00,N,5,-200,
20220701,15800,16500,16600,15650,102622,1642842350,00,0.00,N,5,-600,
20220630,16400,17000,17000,16350,80151,1328198700,00,0.00,N,5,-700,
20220629,17100,16400,17400,16250,97004,1628976850,00,0.00,N,2,350,
20220628,16750,16300,17050,16150,106986,1784125100,00,0.00,N,2,200,
20220627,16550,15900,16700,15650,131389,2131230750,00,0.00,N,2,900,
20220624,15650,14600,15700,14600,165156,2539986000,00,0.00,N,2,1150,
20220623,14500,14550,15250,14200,300117,4423709950,00,0.00,N,5,-150,
20220622,14650,15350,15550,14200,229637,3380195300,00,0.00,N,5,-700,
20220621,15350,15400,15700,15150,110727,1709472550,00,0.00,N,5,-100,
20220620,15450,16350,16350,15300,129497,2016261300,00,0.00,N,5,-700,
20220617,16150,16200,16350,15750,112559,1814466300,00,0.00,N,5,-400,
20220616,16550,17350,17500,16550,138493,2355732300,00,0.00,N,5,-450,
20220615,17000,17350,17500,16900,124356,2123167300,00,0.00,N,5,-450,
20220614,17450,17150,17750,16800,285137,4905215650,00,0.00,N,5,-300,
20220613,17750,18900,19000,17750,291869,5302831100,00,0.00,N,5,-1750,
20220610,19500,19200,19500,19050,61580,1185216600,00,0.00,N,2,100,
20220609,19400,19550,19700,19200,66256,1285911500,00,0.00,N,5,-200,
20220608,19600,19550,19900,19550,38517,759640500,00,0.00,N,5,-50,
20220607,19650,20300,20300,19550,83694,1656102600,00,0.00,N,5,-600,
20220603,20250,20400,20400,20050,39410,796275600,00,0.00,N,2,50,
20220602,20200,19950,20600,19950,98274,1998381700,00,0.00,N,2,150,
20220531,20050,20000,20200,19750,57782,1156760900,00,0.00,N,2,100,
20220530,19950,19800,20050,19650,57802,1149244700,00,0.00,N,2,500,
20220527,19450,19950,19950,19450,55691,1091422950,00,0.00,N,5,-200,
20220526,19650,19600,20050,19550,46693,923343500,00,0.00,N,2,50,
20220525,19600,19700,19750,19200,46266,904282500,00,0.00,N,2,100,
20220524,19500,20250,20250,19250,96840,1909086200,00,0.00,N,5,-750,
20220523,20250,20200,20750,19950,81951,1665902800,00,0.00,N,2,250,
20220520,20000,20000,20150,19800,57268,1146873100,00,0.00,N,3,0,
20220519,20000,19400,20050,19350,61638,1215298400,00,0.00,N,5,-50,
20220518,20050,20450,20600,19800,66859,1351005600,00,0.00,N,2,50,
20220517,20000,19550,20300,19500,144296,2847517350,00,0.00,N,3,0,
20220516,20000,20450,20500,19800,59285,1187180250,00,0.00,N,5,-200,