KissMeData/300080/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250305,18630,18430,18750,18170,44067,811520005,00,0.00,N,2,170,
20250304,18460,18140,18650,17460,57247,1040038595,00,0.00,N,2,310,
20250228,18150,19850,19890,18050,203751,3806420290,00,0.00,N,5,-2350,
20250227,20500,20800,21300,20300,40131,832272600,00,0.00,N,5,-250,
20250226,20750,20350,21050,20300,44474,918338550,00,0.00,N,5,-150,
20250225,20900,20500,21700,19970,80886,1689252150,00,0.00,N,2,250,
20250224,20650,21000,21400,20000,76694,1574612950,00,0.00,N,5,-1050,
20250221,21700,20950,21800,20950,65616,1396691150,00,0.00,N,2,350,
20250220,21350,23700,23800,21100,128046,2863626600,00,0.00,N,5,-1800,
20250219,23150,24200,24700,23100,130835,3118162600,00,0.00,N,5,-750,
20250218,23900,23100,24650,22700,264925,6247617650,00,0.00,N,2,1200,
20250217,22700,22600,22750,22100,76873,1724592300,00,0.00,N,2,400,
20250214,22300,22950,23200,22200,113343,2565222300,00,0.00,N,5,-650,
20250213,22950,24500,24500,22300,207135,4791738250,00,0.00,N,5,-1550,
20250212,24500,24000,25400,23400,213835,5232282300,00,0.00,N,2,500,
20250211,24000,25750,25800,23850,198519,4885265300,00,0.00,N,5,-1000,
20250210,25000,23800,25250,23100,320174,7840299400,00,0.00,N,2,900,
20250207,24100,24100,24450,23200,291338,6968867350,00,0.00,N,3,0,
20250206,24100,25500,25550,23850,413671,10151281750,00,0.00,N,5,-2050,
20250205,26150,25850,26800,25000,622636,16179540700,00,0.00,N,2,950,
20250204,25200,26900,27200,24550,661879,16832049550,00,0.00,N,5,-200,
20250203,25400,20900,26750,20900,2754391,67099738400,00,0.00,N,2,4550,
20250131,20850,18300,20850,18000,1314266,26526047310,00,0.00,N,1,4800,
20250124,16050,16120,16190,15930,22865,366205950,00,0.00,N,2,50,
20250123,16000,16700,16930,16000,20997,344960900,00,0.00,N,5,-510,
20250122,16510,16750,17400,16500,45276,763441380,00,0.00,N,2,260,
20250121,16250,16670,16670,15830,22981,370582830,00,0.00,N,5,-210,
20250120,16460,15950,16600,15730,25939,423077580,00,0.00,N,2,510,
20250117,15950,17050,17050,15900,45044,731263650,00,0.00,N,5,-960,
20250116,16910,17000,17240,16700,27901,471808790,00,0.00,N,2,160,
20250115,16750,17020,17170,16600,17921,303169310,00,0.00,N,5,-270,
20250114,17020,17000,17250,16530,17945,302707040,00,0.00,N,2,20,
20250113,17000,17850,17850,16960,38111,655492160,00,0.00,N,5,-700,
20250110,17700,17880,18250,17540,28902,517431710,00,0.00,N,5,-130,
20250109,17830,17920,18470,17350,21826,384784500,00,0.00,N,5,-70,
20250108,17900,18000,18500,17900,23313,422504500,00,0.00,N,5,-430,
20250107,18330,19080,19080,18200,43795,818005690,00,0.00,N,5,-670,
20250106,19000,18950,19480,18810,50112,959610000,00,0.00,N,2,290,
20250103,18710,19450,19500,17900,42657,796281880,00,0.00,N,5,-50,
20250102,18760,18680,19180,18330,56482,1062567100,00,0.00,N,2,710,
20241230,18050,17490,18390,17350,18738,334847490,00,0.00,N,2,450,
20241227,17600,18260,18540,17360,39267,699132480,02,0.00,N,5,-660,
20241226,18260,18330,18760,17910,30165,552704320,00,0.00,N,2,20,
20241224,18240,18800,18860,17910,50235,918946460,00,0.00,N,5,-560,
20241223,18800,18950,19150,18360,41048,773939000,00,0.00,N,5,-150,
20241220,18950,19430,19430,18590,43055,811279140,00,0.00,N,5,-470,
20241219,19420,19500,19840,19030,61154,1191211520,00,0.00,N,5,-570,
20241218,19990,21050,21300,19830,115825,2332835960,00,0.00,N,5,-1460,
20241217,21450,20700,22050,20400,136237,2905124600,00,0.00,N,2,750,
20241216,20700,21350,21800,20400,144825,3033029900,00,0.00,N,2,300,
20241213,20400,19610,21400,19430,295107,6075653970,00,0.00,N,2,540,
20241212,19860,19850,19870,18750,172499,3351824560,00,0.00,N,2,60,
20241211,19800,17050,20650,16960,466375,9103485610,00,0.00,N,2,2860,
20241210,16940,15720,17100,15720,48181,806812280,00,0.00,N,2,1240,
20241209,15700,16840,16840,15700,72302,1153523080,00,0.00,N,5,-1250,
20241206,16950,19500,19550,16280,152354,2624918750,00,0.00,N,5,-1920,
20241205,18870,17980,18990,17430,110254,2019434980,00,0.00,N,2,1000,
20241204,17870,18120,18650,17400,97266,1742912560,00,0.00,N,5,-830,
20241203,18700,19370,19660,18030,177417,3286939340,00,0.00,N,5,-650,
20241202,19350,19020,20800,18880,139620,2791144590,00,0.00,N,5,-50,
20241129,19400,19790,20100,18780,124807,2432706150,00,0.00,N,5,-250,
20241128,19650,18240,21600,18200,470105,9380452780,00,0.00,N,2,1260,
20241127,18390,17510,19420,17070,695779,12697168660,00,0.00,N,2,880,
20241126,17510,14000,17510,13870,899112,14767591450,00,0.00,N,1,4040,
20241125,13470,12020,14000,11950,358895,4745592230,00,0.00,N,2,1680,
20241122,11790,11400,11990,11360,53377,630432540,00,0.00,N,2,390,
20241121,11400,11660,11660,11170,61979,704530890,00,0.00,N,5,-260,
20241120,11660,12600,12600,11640,40515,478453470,00,0.00,N,5,-420,
20241119,12080,12180,12680,12020,44956,554303970,00,0.00,N,5,-40,
20241118,12120,11600,12300,11250,66071,790224180,00,0.00,N,2,520,
20241115,11600,12500,12500,11100,147976,1704483480,00,0.00,N,5,-1200,
20241114,12800,15640,15640,12550,262593,3458539890,00,0.00,N,5,-2630,
20241113,15430,14540,16740,14500,131624,2078619680,00,0.00,N,2,910,
20241112,14520,15300,15410,14500,21745,322125020,00,0.00,N,5,-730,
20241111,15250,16200,16600,15250,24707,384128730,00,0.00,N,5,-910,
20241108,16160,16010,16370,15910,7356,118614290,00,0.00,N,2,150,
20241107,16010,16380,16420,15650,12745,204863940,00,0.00,N,5,-410,
20241106,16420,15680,17800,15300,75572,1265504020,00,0.00,N,2,1020,
20241105,15400,15140,15600,15000,11737,180652470,00,0.00,N,2,310,
20241104,15090,14970,15300,14800,11205,168690090,00,0.00,N,2,90,
20241101,15000,15400,15400,14880,13027,197052530,00,0.00,N,5,-650,
20241031,15650,15410,15670,15100,5894,90853940,00,0.00,N,2,240,
20241030,15410,15180,15870,15160,13808,215070800,00,0.00,N,2,250,
20241029,15160,15170,15350,14870,5239,78429740,00,0.00,N,5,-10,
20241028,15170,14620,16000,14610,28473,430507590,00,0.00,N,2,560,
20241025,14610,15180,15450,14600,17155,254408220,00,0.00,N,5,-560,
20241024,15170,15700,15740,15050,20215,308178490,00,0.00,N,5,-640,
20241023,15810,15860,16080,15650,15179,239941880,00,0.00,N,5,-190,
20241022,16000,16700,16740,15900,17112,275465870,00,0.00,N,5,-700,
20241021,16700,16780,16950,16580,7035,117736880,00,0.00,N,5,-80,
20241018,16780,16950,17080,16740,9939,167411560,00,0.00,N,5,-310,
20241017,17090,17000,17310,16890,4450,75644030,00,0.00,N,2,90,
20241016,17000,17450,17450,16850,10360,176406650,00,0.00,N,5,-350,
20241015,17350,18080,18130,17330,13237,233365060,00,0.00,N,5,-510,
20241014,17860,17170,18100,17170,15984,285130600,00,0.00,N,2,530,
20241011,17330,17390,17630,17200,9967,173810950,00,0.00,N,5,-70,
20241010,17400,17050,17490,16930,11726,201650870,00,0.00,N,2,370,
20241008,17030,17700,17700,17030,19726,339789760,00,0.00,N,5,-680,
20241007,17710,17240,17740,17150,7501,131701910,00,0.00,N,2,510,
20241004,17200,17390,17470,17010,6946,119611650,00,0.00,N,2,190,
20241002,17010,17550,17550,16950,11697,200597030,00,0.00,N,5,-540,
20240930,17550,18530,18530,17500,18897,336878050,00,0.00,N,5,-750,
20240927,18300,19570,19570,18300,37595,702907130,00,0.00,N,5,-780,
20240926,19080,17850,19230,17770,28473,525513210,00,0.00,N,2,1250,
20240925,17830,17350,18070,17350,24757,443112690,00,0.00,N,2,500,
20240924,17330,17300,17590,17280,13693,238128210,00,0.00,N,2,50,
20240923,17280,17560,18250,17200,20289,358220690,00,0.00,N,5,-270,
20240920,17550,17980,17980,17470,10126,178622570,00,0.00,N,5,-80,
20240919,17630,17710,17790,16980,11812,205310460,00,0.00,N,2,30,
20240913,17600,17830,18000,17130,21372,373908620,00,0.00,N,5,-280,
20240912,17880,16600,17890,16420,28475,493422660,00,0.00,N,2,1630,
20240911,16250,16110,17150,15900,13242,219135260,00,0.00,N,2,140,
20240910,16110,16350,16740,16050,5919,96186340,00,0.00,N,5,-230,
20240909,16340,15530,16450,15450,9718,156401190,00,0.00,N,2,430,
20240906,15910,16750,16890,15910,22321,359454990,00,0.00,N,5,-840,
20240905,16750,17000,17820,16650,13774,236921050,00,0.00,N,2,110,
20240904,16640,17210,17210,16200,16195,271150100,00,0.00,N,5,-1030,
20240903,17670,17560,18120,17550,24199,431104280,00,0.00,N,2,270,
20240902,17400,17000,17430,16500,26169,441854660,00,0.00,N,2,400,
20240830,17000,16590,17120,16590,21846,368769120,00,0.00,N,2,340,
20240829,16660,17050,17050,16360,29881,495622140,00,0.00,N,5,-540,
20240828,17200,17800,18030,17170,21968,383049950,00,0.00,N,5,-620,
20240827,17820,18190,18190,17550,13907,246985950,00,0.00,N,5,-180,
20240826,18000,18940,18940,18000,18770,342335620,00,0.00,N,5,-730,
20240823,18730,19120,19120,18650,5660,106437330,00,0.00,N,5,-320,
20240822,19050,19440,19650,18720,14486,275464500,00,0.00,N,5,-180,
20240821,19230,19630,19840,18840,16490,315698850,00,0.00,N,5,-450,
20240820,19680,18950,19830,18950,23036,449933980,00,0.00,N,2,730,
20240819,18950,19100,19400,18620,10682,202941790,00,0.00,N,5,-130,
20240816,19080,19280,19440,18810,11442,218330760,00,0.00,N,5,-170,
20240814,19250,19000,19320,18860,11327,216308600,00,0.00,N,2,680,
20240813,18570,19080,19080,18270,7976,147550640,00,0.00,N,5,-240,
20240812,18810,18690,18850,18300,11920,222708500,00,0.00,N,2,430,
20240809,18380,17770,18700,17520,19274,349632180,00,0.00,N,2,610,
20240808,17770,17580,17840,17130,11161,195515050,00,0.00,N,5,-70,
20240807,17840,18150,18220,17630,17812,319399210,00,0.00,N,2,20,
20240806,17820,16600,18250,16600,39787,704085150,00,0.00,N,2,1170,
20240805,16650,19310,19310,15710,61597,1084294990,00,0.00,N,5,-3250,
20240802,19900,20900,20900,19790,27146,546107240,00,0.00,N,5,-1200,
20240801,21100,20550,21750,20550,19902,418737100,00,0.00,N,2,900,
20240731,20200,19910,20350,19860,20407,407938510,00,0.00,N,2,210,
20240730,19990,20650,20800,19900,28815,578060500,00,0.00,N,5,-860,
20240729,20850,20350,20950,20350,10006,206494350,00,0.00,N,2,350,
20240726,20500,20450,20900,20000,27349,558890150,00,0.00,N,5,-250,
20240725,20750,20800,20950,20400,21536,446928700,00,0.00,N,5,-500,
20240724,21250,21300,21700,21100,18207,389946650,00,0.00,N,5,-400,
20240723,21650,22500,23050,21650,20108,446953150,00,0.00,N,5,-850,
20240722,22500,23550,23550,22300,21706,490754250,00,0.00,N,5,-1050,
20240719,23550,22550,23550,22550,14093,322986950,00,0.00,N,2,1000,
20240718,22550,23200,23650,22200,44657,1014477700,00,0.00,N,5,-1350,
20240717,23900,23900,24400,23250,28343,670639750,00,0.00,N,5,-150,
20240716,24050,24150,24250,23650,20950,501725850,00,0.00,N,5,-100,
20240715,24150,24550,24700,24100,16216,393198550,00,0.00,N,5,-550,
20240712,24700,25250,25250,24700,16981,423522150,00,0.00,N,5,-300,
20240711,25000,25600,25650,24950,23866,602699000,00,0.00,N,3,0,
20240710,25000,25400,25750,25000,25096,631057050,00,0.00,N,5,-650,
20240709,25650,25000,26000,25000,26943,688358150,00,0.00,N,2,850,
20240708,24800,24800,25100,24100,15351,378607150,00,0.00,N,2,600,
20240705,24200,23600,24300,23600,14863,358229850,00,0.00,N,2,600,
20240704,23600,24500,25100,23350,70195,1667175050,00,0.00,N,5,-850,
20240703,24450,25500,25850,24300,46777,1163674900,00,0.00,N,5,-1200,
20240702,25650,26900,26900,25600,33126,861565850,00,0.00,N,5,-1250,
20240701,26900,26000,26950,25900,26592,703436150,00,0.00,N,2,850,
20240628,26050,26300,26350,26050,8362,218700650,00,0.00,N,5,-50,
20240627,26100,26400,26500,26050,13233,347736200,00,0.00,N,3,0,
20240626,26100,26450,26500,26050,13896,363485550,00,0.00,N,5,-100,
20240625,26200,25800,26500,25800,22501,589393500,00,0.00,N,2,450,
20240624,25750,25350,26050,25350,17503,450870350,00,0.00,N,2,300,
20240621,25450,25650,26100,25300,19346,493106500,00,0.00,N,5,-50,
20240620,25500,25750,26000,25400,23488,602815800,00,0.00,N,5,-250,
20240619,25750,25800,26300,25600,24914,644711350,00,0.00,N,5,-50,
20240618,25800,26000,26400,25450,44121,1135240850,00,0.00,N,5,-200,
20240617,26000,26400,26650,25900,30054,786748900,00,0.00,N,5,-400,
20240614,26400,27000,27000,26250,51670,1364572250,00,0.00,N,5,-600,
20240613,27000,27000,27350,26750,31975,861366800,00,0.00,N,2,50,
20240612,26950,27600,28150,26950,70002,1925262900,00,0.00,N,2,350,
20240611,26600,28650,28950,26250,209138,5650906400,00,0.00,N,5,-2750,
20240610,29350,30000,30000,29050,38077,1116667050,00,0.00,N,5,-650,
20240607,30000,30150,30650,29400,65970,1982181900,00,0.00,N,2,350,
20240605,29650,30900,31450,29000,95714,2874032200,00,0.00,N,5,-1100,
20240604,30750,30250,31300,30000,72423,2220093500,00,0.00,N,2,500,
20240603,30250,30200,30850,29600,73012,2210828250,00,0.00,N,2,400,
20240531,29850,29900,30000,29150,51998,1535633650,00,0.00,N,5,-200,
20240530,30050,28650,30500,28500,89396,2651267900,00,0.00,N,2,900,
20240529,29150,28650,29600,28300,39931,1163381350,00,0.00,N,2,350,
20240528,28800,29300,29500,28650,44372,1284237450,00,0.00,N,5,-400,
20240527,29200,28500,29250,28150,43588,1248909850,00,0.00,N,2,700,
20240524,28500,29050,29400,28400,75034,2156693350,00,0.00,N,5,-1100,
20240523,29600,29500,30000,28800,52968,1559769800,00,0.00,N,2,200,
20240522,29400,30000,30100,29000,64009,1890636200,00,0.00,N,5,-400,
20240521,29800,31600,31650,29650,112247,3421434800,00,0.00,N,5,-1500,
20240520,31300,30750,31300,29850,104560,3182983950,00,0.00,N,2,300,
20240517,31000,34350,34350,31000,245261,7870558000,00,0.00,N,5,-3450,
20240516,34450,35500,35500,33850,130548,4510098950,00,0.00,N,5,-100,
20240514,34550,36300,37200,34250,557688,20026592350,00,0.00,N,5,-150,
20240513,34700,33350,34750,32900,287840,9788405750,00,0.00,N,2,2700,
20240510,32000,33900,34850,31650,153573,5016598550,00,0.00,N,5,-1900,
20240509,33900,33850,34950,33150,226745,7768212150,00,0.00,N,2,650,
20240508,33250,32500,33600,32250,110831,3669316650,00,0.00,N,2,500,
20240507,32750,33000,33600,32200,174564,5735613600,00,0.00,N,2,300,
20240503,32450,31900,33450,31600,341744,11134256500,00,0.00,N,2,1950,
20240502,30500,29850,30750,28500,67998,2038027600,00,0.00,N,2,500,
20240430,30000,29050,30050,28850,85450,2536043500,00,0.00,N,2,1100,
20240429,28900,30000,32100,28700,281606,8527135300,00,0.00,N,5,-1000,
20240426,29900,30500,30550,29800,65543,1970479400,00,0.00,N,5,-300,
20240425,30200,29850,30800,29300,187685,5643872050,00,0.00,N,2,550,
20240424,29650,28550,30500,27000,411079,12090221800,00,0.00,N,2,3350,
20240423,26300,27300,27450,26200,43482,1159977850,00,0.00,N,5,-900,
20240422,27200,27250,27900,26450,58085,1568972650,00,0.00,N,2,1250,
20240419,25950,26900,26950,25000,56018,1451348550,00,0.00,N,5,-1050,
20240418,27000,26300,27200,26100,65102,1747184550,00,0.00,N,2,350,
20240417,26650,23650,27950,23650,260275,6956789100,00,0.00,N,2,3050,
20240416,23600,24050,24150,23400,43345,1029546650,00,0.00,N,5,-850,
20240415,24450,24950,25000,24000,37439,907816100,00,0.00,N,5,-650,
20240412,25100,24800,25550,24500,35671,889185700,00,0.00,N,2,350,
20240411,24750,24950,25450,24500,23185,574947000,00,0.00,N,5,-350,
20240409,25100,24650,25250,24500,29556,733436400,00,0.00,N,2,100,
20240408,25000,25450,25450,24550,35147,873545550,00,0.00,N,5,-450,
20240405,25450,25800,25900,25000,45423,1150097150,00,0.00,N,5,-450,
20240404,25900,26250,26600,25800,35100,915483950,00,0.00,N,5,-500,
20240403,26400,26750,26750,25650,35114,916392750,00,0.00,N,5,-400,
20240402,26800,28600,28600,26600,82740,2238099200,00,0.00,N,5,-1500,
20240401,28300,27850,28650,27400,56472,1597810950,00,0.00,N,2,1000,
20240329,27300,28600,28600,27200,55361,1539311450,00,0.00,N,5,-1050,
20240328,28350,28400,28500,27750,52567,1478770050,00,0.00,N,2,150,
20240327,28200,27450,28350,26600,76183,2100023750,00,0.00,N,2,1000,
20240326,27200,27250,27650,26650,52668,1430141650,00,0.00,N,3,0,
20240325,27200,26400,27950,26350,171933,4702055700,00,0.00,N,2,1350,
20240322,25850,26050,26150,25500,72930,1875758650,00,0.00,N,3,0,
20240321,25850,26450,26850,25650,91266,2397410250,00,0.00,N,3,0,
20240320,25850,26050,26400,25500,61815,1599727300,00,0.00,N,5,-150,
20240319,26000,26950,27000,25850,82722,2161079600,00,0.00,N,5,-700,
20240318,26700,27500,28450,26650,128932,3515929900,00,0.00,N,5,-800,
20240315,27500,27950,28900,27150,74811,2091501550,00,0.00,N,5,-700,
20240314,28200,28650,29450,27650,94345,2678887600,00,0.00,N,5,-400,
20240313,28600,27400,29200,27350,156724,4467090200,00,0.00,N,2,1250,
20240312,27350,27600,27650,26900,68870,1874557800,00,0.00,N,2,150,
20240311,27200,27950,28050,27050,91784,2514605800,00,0.00,N,5,-800,
20240308,28000,28900,29500,27800,178178,5035779400,00,0.00,N,5,-1000,
20240307,29000,32600,32600,28950,306535,9206543900,00,0.00,N,5,-3600,
20240306,32600,33050,33300,32000,78014,2525060650,00,0.00,N,5,-750,
20240305,33350,32400,33650,31850,137085,4489184900,00,0.00,N,2,1250,
20240304,32100,33550,33600,31850,124742,4030014850,00,0.00,N,5,-900,
20240229,33000,33350,33350,32200,117087,3826851750,00,0.00,N,5,-600,
20240228,33600,35400,35500,33500,123196,4190696200,00,0.00,N,5,-1450,
20240227,35050,36450,36450,34600,113622,4008448400,00,0.00,N,5,-1400,
20240226,36450,37100,37550,36200,108487,3989581800,00,0.00,N,5,-350,
20240223,36800,38000,38050,36200,150964,5579869000,00,0.00,N,5,-650,
20240222,37450,36200,37950,35750,258770,9595689200,00,0.00,N,2,2150,
20240221,35300,36800,36800,34800,265537,9411569750,00,0.00,N,5,-2050,
20240220,37350,40000,40500,37200,544689,21169261950,00,0.00,N,5,-1750,
20240219,39100,37300,41000,37050,873583,34469048800,00,0.00,N,2,2450,
20240216,36650,37100,37650,35750,213214,7809322750,00,0.00,N,2,450,
20240215,36200,38200,39800,35750,468320,17523889050,00,0.00,N,5,-850,
20240214,37050,33800,37100,33500,472647,16855537750,00,0.00,N,2,2550,
20240213,34500,33350,34550,32750,291467,9859914800,00,0.00,N,2,1550,
20240208,32950,33850,33850,31850,424426,13878650750,00,0.00,N,5,-1050,
20240207,34000,33950,35050,32600,446149,15116007250,00,0.00,N,2,500,
20240206,33500,34600,34700,32550,390065,13053003850,00,0.00,N,5,-400,
20240205,33900,36850,37200,33350,411091,14220131050,00,0.00,N,5,-2550,
20240202,36450,37150,38650,35750,307225,11381282350,00,0.00,N,5,-150,
20240201,36600,38200,38950,35400,379797,13952574850,00,0.00,N,5,-1600,
20240131,38200,41550,43850,38000,530741,21447795850,00,0.00,N,5,-5050,
20240130,43250,42400,43950,40400,637258,26896227300,00,0.00,N,2,850,
20240129,42400,52300,52900,42100,1187140,55056028200,00,0.00,N,5,-12200,
20240126,54600,49800,55000,49100,864813,45694088350,00,0.00,N,2,4800,
20240125,49800,50100,52000,46700,788052,38672003300,00,0.00,N,5,-1900,
20240124,51700,55400,55500,50700,574162,29990377400,00,0.00,N,5,-3000,
20240123,54700,51900,58200,50500,1539105,84271169600,00,0.00,N,2,2100,
20240122,52600,52800,56000,49150,1915771,100706135600,00,0.00,N,2,500,
20240119,52100,46700,53000,45300,4396957,216251386550,00,0.00,N,2,10000,
20240118,42100,33550,42100,32700,1092083,42076279100,00,0.00,N,1,9700,
20240117,32400,33500,33750,32000,100989,3296024350,00,0.00,N,5,-600,
20240116,33000,34350,34450,31850,112104,3679378050,00,0.00,N,5,-700,
20240115,33700,33900,34600,33000,121718,4127936550,00,0.00,N,5,-400,
20240112,34100,36250,36600,33700,167138,5815221300,00,0.00,N,5,-2150,
20240111,36250,36050,38000,35400,192284,7031103150,00,0.00,N,2,200,
20240110,36050,34750,36650,33600,290024,10220317050,00,0.00,N,2,950,
20240109,35100,36300,36500,34350,249082,8833139300,00,0.00,N,5,-700,
20240108,35800,36500,38000,34800,793445,29129873350,00,0.00,N,2,1550,
20240105,34250,32150,34600,31000,477639,16004270350,00,0.00,N,2,2550,
20240104,31700,32650,33000,30850,133926,4275288900,00,0.00,N,5,-950,
20240103,32650,31050,33100,30850,259122,8349380500,00,0.00,N,2,1100,
20240102,31550,29500,31700,28850,239266,7281066650,00,0.00,N,2,2500,
20231228,29050,29150,29500,28550,59820,1732816900,00,0.00,N,5,-100,
20231227,29150,27800,29350,27650,119287,3419871500,02,0.00,N,2,1600,
20231226,27550,27050,27800,26500,57464,1561897750,00,0.00,N,2,600,
20231222,26950,27500,27900,26950,62486,1705293600,00,0.00,N,5,-300,
20231221,27250,28450,28600,27100,142849,3956895200,00,0.00,N,5,-1500,
20231220,28750,29500,29500,28500,77811,2232955450,00,0.00,N,5,-500,
20231219,29250,29150,29700,28600,77309,2256123350,00,0.00,N,2,400,
20231218,28850,29150,29550,28550,82739,2391919300,00,0.00,N,5,-150,
20231215,29000,29450,29550,28250,89728,2581687050,00,0.00,N,3,0,
20231214,29000,30050,30150,28600,106556,3117932000,00,0.00,N,5,-750,
20231213,29750,31300,31600,29650,187925,5782054050,00,0.00,N,5,-1150,
20231212,30900,29500,32300,29500,672659,20935092400,00,0.00,N,2,2650,
20231211,28250,27100,28400,26500,86315,2377739100,00,0.00,N,2,1350,
20231208,26900,27050,27600,26300,60731,1627925650,00,0.00,N,2,450,
20231207,26450,26450,26850,25950,41314,1090202400,00,0.00,N,3,0,
20231206,26450,26400,26850,25850,28886,759751900,00,0.00,N,2,50,
20231205,26400,27100,27100,26000,52447,1387117750,00,0.00,N,5,-800,
20231204,27200,28050,28350,26550,66016,1789447100,00,0.00,N,5,-800,
20231201,28000,28850,29000,27900,63575,1795929250,00,0.00,N,5,-900,
20231130,28900,28800,29500,28100,100374,2893970200,00,0.00,N,2,350,
20231129,28550,27450,29750,27450,309432,8863975100,00,0.00,N,2,1300,
20231128,27250,24400,28250,24300,507341,13498435250,00,0.00,N,2,2950,
20231127,24300,25000,25050,23900,41212,1001951350,00,0.00,N,5,-650,
20231124,24950,25150,25750,24750,67816,1707189650,00,0.00,N,5,-50,
20231123,25000,24650,25000,24000,61081,1502619800,00,0.00,N,2,550,
20231122,24450,23850,24500,23500,43554,1046027400,00,0.00,N,2,150,
20231121,24300,23900,24950,23400,127216,3087345900,00,0.00,N,2,1100,
20231120,23200,22350,23400,21950,41010,942618500,00,0.00,N,2,1050,
20231117,22150,22900,22900,21900,36004,798538000,00,0.00,N,5,-700,
20231116,22850,23250,23250,22400,35660,811543850,00,0.00,N,5,-300,
20231115,23150,23500,24250,22500,55419,1281098000,00,0.00,N,2,100,
20231114,23050,22750,23300,22700,21963,505403350,00,0.00,N,2,500,
20231113,22550,24000,24400,22550,37451,870706350,00,0.00,N,5,-1350,
20231110,23900,24050,24600,23350,25210,600891650,00,0.00,N,5,-900,
20231109,24800,24750,25200,24200,22318,551533450,00,0.00,N,2,350,
20231108,24450,26200,26200,24450,41112,1032386550,00,0.00,N,5,-1350,
20231107,25800,25850,27700,25400,113412,2995334350,00,0.00,N,3,0,
20231106,25800,25500,25800,24700,67122,1695943000,00,0.00,N,2,1800,
20231103,24000,23800,24500,23200,44206,1063126500,00,0.00,N,2,500,
20231102,23500,22250,24200,21750,63121,1456697300,00,0.00,N,2,2100,
20231101,21400,21800,22450,21200,23456,510294200,00,0.00,N,5,-400,
20231031,21800,22100,22450,21550,25937,567217150,00,0.00,N,2,100,
20231030,21700,20750,22050,20700,29516,636944500,00,0.00,N,2,950,
20231027,20750,20000,21350,19050,53029,1088232110,00,0.00,N,2,550,
20231026,20200,20500,20600,19980,27239,549895780,00,0.00,N,5,-850,
20231025,21050,21700,21850,20550,57757,1217082000,00,0.00,N,5,-650,
20231024,21700,21550,21950,19840,50681,1058157550,00,0.00,N,2,650,
20231023,21050,22200,22400,20900,48982,1053275000,00,0.00,N,5,-1150,
20231020,22200,22550,23050,21800,59484,1322815750,00,0.00,N,5,-950,
20231019,23150,24550,24800,22900,103142,2425131800,00,0.00,N,5,-1850,
20231018,25000,27100,27100,24850,55478,1412445500,00,0.00,N,5,-1600,
20231017,26600,26100,27500,25900,92450,2475347900,00,0.00,N,2,1050,
20231016,25550,26550,26550,24800,64748,1645705050,00,0.00,N,5,-1000,
20231013,26550,28750,28800,26550,59437,1619017750,00,0.00,N,5,-2100,
20231012,28650,29000,29200,28550,21549,620395950,00,0.00,N,2,50,
20231011,28600,28500,29400,28500,21836,629409450,00,0.00,N,2,150,
20231010,28450,29300,29700,28300,23769,683123700,00,0.00,N,5,-850,
20231006,29300,28400,29650,28350,28358,826041600,00,0.00,N,2,400,
20231005,28900,29550,29550,28700,24892,719817600,00,0.00,N,5,-50,
20231004,28950,30250,30250,28600,33415,974075750,00,0.00,N,5,-1350,
20230927,30300,29500,30350,29450,39693,1187675900,00,0.00,N,2,200,
20230926,30100,31100,31350,29950,33666,1022293850,00,0.00,N,5,-950,
20230925,31050,31100,31550,30550,35071,1084618800,00,0.00,N,2,450,
20230922,30600,29800,31200,29550,37901,1156760150,00,0.00,N,2,250,
20230921,30350,30500,31150,30100,46929,1430397900,00,0.00,N,5,-650,
20230920,31000,31100,31500,30550,27886,864460900,00,0.00,N,5,-250,
20230919,31250,31850,32500,30900,47240,1485504700,00,0.00,N,5,-300,
20230918,31550,32700,32700,31250,55049,1741870900,00,0.00,N,5,-1250,
20230915,32800,33650,34250,32600,54611,1810430900,00,0.00,N,5,-1100,
20230914,33900,34250,34400,32850,72681,2444057400,00,0.00,N,3,0,
20230913,33900,33900,34450,31700,183912,6036555750,00,0.00,N,3,0,
20230912,33900,36600,36650,32500,274297,9540830350,00,0.00,N,5,-1450,
20230911,35350,35800,36200,34150,160925,5656763850,00,0.00,N,2,50,
20230908,35300,34150,35500,33750,178941,6193270250,00,0.00,N,2,1250,
20230907,34050,33200,34800,33150,170030,5790956600,00,0.00,N,2,1050,
20230906,33000,33500,33950,32600,62111,2070702250,00,0.00,N,5,-400,
20230905,33400,33900,33900,32600,55970,1852510450,00,0.00,N,2,50,
20230904,33350,32400,33900,32250,119676,3971120350,00,0.00,N,2,1200,
20230901,32150,31750,33450,31600,114399,3733943150,00,0.00,N,2,400,
20230831,31750,31550,32350,31300,119311,3799488550,00,0.00,N,2,750,
20230830,31000,30200,31300,29800,120904,3713510750,00,0.00,N,2,1300,
20230829,29700,29350,30150,29100,73979,2193730250,00,0.00,N,2,800,
20230828,28900,30000,30300,28700,64898,1907389700,00,0.00,N,5,-1100,
20230825,30000,31000,32000,29500,122354,3713701600,00,0.00,N,5,-2250,
20230824,32250,30100,32700,29750,195794,6165948450,00,0.00,N,2,2200,
20230823,30050,30750,31200,29400,95564,2880784350,00,0.00,N,5,-700,
20230822,30750,30550,31600,30050,90721,2790418950,00,0.00,N,2,400,
20230821,30350,30500,31400,29400,125847,3839465500,00,0.00,N,2,1000,
20230818,29350,28700,29750,28300,62035,1810415750,00,0.00,N,3,0,
20230817,29350,28450,29650,28000,81669,2371192000,00,0.00,N,2,650,
20230816,28700,31200,31300,28700,197867,5843382950,00,0.00,N,5,-2600,
20230814,31300,32850,33200,30700,154601,4926028800,00,0.00,N,5,-2650,
20230811,33950,33450,34800,33450,61833,2103421550,00,0.00,N,2,50,
20230810,33900,35150,35500,33900,72341,2477749400,00,0.00,N,5,-2100,
20230809,36000,35550,36700,34600,80478,2845034000,00,0.00,N,2,200,
20230808,35800,38100,38250,35500,115456,4231133150,00,0.00,N,5,-1700,
20230807,37500,37950,37950,36100,197295,7297024800,00,0.00,N,5,-150,
20230804,37650,34800,37650,34700,152454,5562723200,00,0.00,N,2,3150,
20230803,34500,36400,36400,33750,159932,5584906300,00,0.00,N,5,-2800,
20230802,37300,38500,39600,35850,466945,17765688000,00,0.00,N,2,1100,
20230801,36200,35050,37500,34050,311481,11249875400,00,0.00,N,2,1750,
20230731,34450,33300,36000,32500,115764,4016095850,00,0.00,N,2,1050,
20230728,33400,32400,34600,32050,78211,2624565850,00,0.00,N,2,1200,
20230727,32200,33000,33650,31250,87716,2827507400,00,0.00,N,3,0,
20230726,32200,37800,37800,31400,243048,8237587700,00,0.00,N,5,-4950,
20230725,37150,38000,39600,36050,219104,8291211700,00,0.00,N,5,-1200,
20230724,38350,37400,40000,35700,349256,13296140850,00,0.00,N,2,950,
20230721,37400,35850,38500,34800,319244,11849273950,00,0.00,N,2,650,
20230720,36750,34650,38100,32500,449527,15938644450,00,0.00,N,2,4500,
20230719,32250,32400,33350,31400,62896,2026188050,00,0.00,N,3,0,
20230718,32250,33000,33400,31450,126676,4117023600,00,0.00,N,5,-400,
20230717,32650,29650,32950,29350,249314,7916079050,00,0.00,N,2,2950,
20230714,29700,29700,30000,29050,27528,811357100,00,0.00,N,3,0,
20230713,29700,29150,30150,29000,33572,1000171100,00,0.00,N,2,600,
20230712,29100,29500,29500,28250,41072,1180296550,00,0.00,N,2,50,
20230711,29050,26900,29300,26900,43835,1234930550,00,0.00,N,2,1800,
20230710,27250,27100,27850,26900,20480,559406800,00,0.00,N,2,150,
20230707,27100,27400,27900,26950,17497,476872600,00,0.00,N,5,-50,
20230706,27150,28000,28250,27150,20228,557465000,00,0.00,N,5,-850,
20230705,28000,28100,28650,27600,19854,557886950,00,0.00,N,3,0,
20230704,28000,28250,28350,27100,41971,1159811150,00,0.00,N,5,-200,
20230703,28200,28700,29000,27800,43213,1223734750,00,0.00,N,5,-500,
20230630,28700,30050,30050,28600,33268,961106900,00,0.00,N,5,-850,
20230629,29550,30200,30200,28900,33124,972726300,00,0.00,N,5,-350,
20230628,29900,30000,30200,29550,20304,607137050,00,0.00,N,2,100,
20230627,29800,30750,31000,29500,25773,767856150,00,0.00,N,5,-900,
20230626,30700,31100,31150,28000,88026,2639539350,00,0.00,N,5,-650,
20230623,31350,30900,31400,30500,24298,756031000,00,0.00,N,2,450,
20230622,30900,30500,31250,30400,22275,686434500,00,0.00,N,2,350,
20230621,30550,31100,31850,30500,36453,1141513650,00,0.00,N,5,-550,
20230620,31100,30550,31500,30400,28869,896031850,00,0.00,N,2,300,
20230619,30800,31000,31700,30250,35528,1091360950,00,0.00,N,5,-950,
20230616,31750,31600,32650,31150,57958,1851104950,00,0.00,N,2,400,
20230615,31350,31300,31900,30550,41242,1283850850,00,0.00,N,2,50,
20230614,31300,32950,33200,30650,97013,3055918750,00,0.00,N,5,-1650,
20230613,32950,32500,33300,31900,50131,1637921400,00,0.00,N,2,950,
20230612,32000,32150,32850,31850,52032,1671914450,00,0.00,N,5,-1000,
20230609,33000,34400,34400,32500,60432,2009653000,00,0.00,N,5,-850,
20230608,33850,34550,35400,32200,173333,5886999500,00,0.00,N,5,-600,
20230607,34450,34600,35050,33700,82123,2810222050,00,0.00,N,5,-450,
20230605,34900,34900,35500,33650,66104,2296561400,00,0.00,N,5,-100,
20230602,35000,34500,36050,34100,97420,3423374400,00,0.00,N,2,700,
20230601,34300,33300,34950,32550,110831,3799725000,00,0.00,N,2,1100,
20230531,33200,33750,34000,32800,66210,2203263350,00,0.00,N,5,-600,
20230530,33800,32200,34450,31250,157263,5229501900,00,0.00,N,2,2400,
20230526,31400,32800,32800,31050,72829,2332947150,00,0.00,N,5,-200,
20230525,31600,30650,32800,30500,130901,4145957200,00,0.00,N,2,1600,
20230524,30000,29800,31450,29000,92168,2816072550,00,0.00,N,2,200,
20230523,29800,29900,31150,29650,49787,1503739400,00,0.00,N,2,100,
20230522,29700,30200,30400,29200,44627,1324699300,00,0.00,N,5,-800,
20230519,30500,30900,31500,30200,82642,2558203500,00,0.00,N,2,400,
20230518,30100,28600,30400,28500,95638,2825223150,00,0.00,N,2,1700,
20230517,28400,27800,28800,27500,78236,2190403450,00,0.00,N,2,600,
20230516,27800,28800,28800,26850,129278,3577949500,00,0.00,N,5,-700,
20230515,28500,34600,35150,26300,407610,11903259250,00,0.00,N,5,-5750,
20230512,34250,35700,35800,32900,91532,3093974400,00,0.00,N,5,-1150,
20230511,35400,36300,36700,34700,90748,3239526150,00,0.00,N,5,-50,
20230510,35450,36050,36900,35400,136182,4919201700,00,0.00,N,5,-850,
20230509,36300,32950,36700,32900,406229,14438993900,00,0.00,N,2,3450,
20230508,32850,32950,34150,31750,121057,4006643700,00,0.00,N,2,350,
20230504,32500,31200,33200,30850,122717,3971956750,00,0.00,N,2,1050,
20230503,31450,31800,32600,30400,101901,3185848600,00,0.00,N,5,-750,
20230502,32200,30150,32500,29050,99223,3093718200,00,0.00,N,2,2000,
20230428,30200,33350,33550,30200,96582,3052356850,00,0.00,N,5,-2700,
20230427,32900,34000,34250,30900,183591,5955875700,00,0.00,N,5,-1050,
20230426,33950,32200,34300,31150,298672,9977011050,00,0.00,N,2,2050,
20230425,31900,30750,33000,30750,194347,6253122400,00,0.00,N,2,1150,
20230424,30750,31150,32150,30250,67701,2106669800,00,0.00,N,5,-950,
20230421,31700,30150,32500,29700,161760,5051290900,00,0.00,N,2,1550,
20230420,30150,32100,32150,30000,160714,4981015000,00,0.00,N,5,-1950,
20230419,32100,27950,32650,27550,445132,13628979300,00,0.00,N,2,4150,
20230418,27950,26950,28800,25350,166258,4621483600,00,0.00,N,2,1000,
20230417,26950,25200,26950,24250,168413,4375912250,00,0.00,N,2,2200,
20230414,24750,24050,25200,23950,83687,2059039150,00,0.00,N,2,1050,
20230413,23700,24400,24400,23400,103700,2461087950,00,0.00,N,5,-700,
20230412,24400,25000,25350,24350,76860,1892701450,00,0.00,N,5,-900,
20230411,25300,25400,25600,24000,92677,2287118800,00,0.00,N,2,100,
20230410,25200,27400,27400,25100,131774,3397497000,00,0.00,N,5,-2600,
20230407,27800,28700,28700,27150,90432,2510376450,00,0.00,N,5,-900,
20230406,28700,26950,28900,26550,312859,8822718150,00,0.00,N,2,2300,
20230405,26400,26450,26850,26100,36477,964150450,00,0.00,N,5,-300,
20230404,26700,26650,27800,26450,76441,2061937250,00,0.00,N,2,50,
20230403,26650,25600,26700,25100,94583,2465571950,00,0.00,N,2,1450,
20230331,25200,26000,26100,24600,109507,2737461600,00,0.00,N,5,-750,
20230330,25950,26200,26500,25450,59545,1536221000,00,0.00,N,5,-200,
20230329,26150,27200,27200,25500,94947,2470215050,00,0.00,N,5,-950,
20230328,27100,27000,27300,26150,68120,1831929700,00,0.00,N,2,550,
20230327,26550,28300,28300,26250,136433,3652387450,00,0.00,N,5,-1750,
20230324,28300,29500,29700,27650,87714,2491464850,00,0.00,N,5,-700,
20230323,29000,29350,30450,28600,158415,4701852250,00,0.00,N,5,-100,
20230322,29100,29150,30000,29050,81112,2389015800,00,0.00,N,2,400,
20230321,28700,28700,29900,28100,159444,4647584150,00,0.00,N,2,200,
20230320,28500,27850,28700,26700,130282,3598868300,00,0.00,N,2,800,
20230317,27700,26400,27850,25900,174205,4725200700,00,0.00,N,2,1800,
20230316,25900,25850,26800,25000,164004,4229115700,00,0.00,N,5,-300,
20230315,26200,27700,27800,25850,136815,3675953150,00,0.00,N,5,-400,
20230314,26600,30650,30650,26200,377329,10364183700,00,0.00,N,5,-3650,
20230313,30250,31200,31200,28900,135804,4048928700,00,0.00,N,5,-1150,
20230310,31400,29350,31600,28500,213505,6464853850,00,0.00,N,2,1000,
20230309,30400,30700,31600,29500,145219,4410822500,00,0.00,N,5,-200,
20230308,30600,30600,31200,30000,97254,2979779950,00,0.00,N,5,-450,
20230307,31050,31900,31900,30650,134881,4206017600,00,0.00,N,5,-1150,
20230306,32200,32800,32800,30850,169872,5435088750,00,0.00,N,2,50,
20230303,32150,33850,34350,31900,199624,6546062450,00,0.00,N,5,-1550,
20230302,33700,35700,35900,32800,216621,7384773750,00,0.00,N,5,-1450,
20230228,35150,37050,37100,35000,239616,8563979600,00,0.00,N,5,-1650,
20230227,36800,36600,37200,34700,365251,13255932650,00,0.00,N,2,1550,
20230224,35250,36400,37700,34350,646293,23623726100,00,0.00,N,2,300,
20230223,34950,35900,37600,34550,794515,28729603750,00,0.00,N,2,700,
20230222,34250,34000,35250,33050,204854,7013464400,00,0.00,N,5,-450,
20230221,34700,32700,35700,32500,458031,15892861900,00,0.00,N,2,2000,
20230220,32700,31700,33100,31150,175955,5690272850,00,0.00,N,2,1700,
20230217,31000,30800,33100,30800,312023,9924194850,00,0.00,N,5,-700,
20230216,31700,31600,32500,30000,281205,8820070450,00,0.00,N,2,850,
20230215,30850,33350,34050,30300,354565,11280576500,00,0.00,N,5,-2350,
20230214,33200,35250,35700,33200,274755,9439161750,00,0.00,N,5,-2200,
20230213,35400,34600,36850,33800,465990,16544329600,00,0.00,N,2,500,
20230210,34900,34650,36550,33350,578468,20075779800,00,0.00,N,5,-950,
20230209,35850,37300,37900,35300,517299,18819131900,00,0.00,N,5,-3000,
20230208,38850,38900,39500,37300,762196,29501354950,00,0.00,N,2,1200,
20230207,37650,37150,39700,35800,960213,36275409350,00,0.00,N,2,550,
20230206,37100,37850,38400,34100,988272,35922710650,00,0.00,N,2,500,
20230203,36600,35500,38900,33400,2085318,76720384750,00,0.00,N,2,2000,
20230202,34600,30750,35700,30200,1594437,53065244850,00,0.00,N,2,4650,
20230201,29950,32050,33200,29350,777722,24095760000,00,0.00,N,5,-2050,
20230131,32000,29050,34300,28250,2084049,66018113450,00,0.00,N,2,2250,
20230130,29750,25750,30150,25650,2259177,63586897750,00,0.00,N,2,4850,
20230127,24900,25000,27800,24650,1246694,32472405800,00,0.00,N,2,650,
20230126,24250,27500,27750,23600,480330,12212234600,00,0.00,N,5,-2950,
20230125,27200,27000,29200,26600,817869,22726595400,00,0.00,N,2,1100,
20230120,26100,24800,26500,24100,198212,5068256250,00,0.00,N,2,1000,
20230119,25100,25950,26300,24400,155276,3874165650,00,0.00,N,5,-1200,
20230118,26300,26750,27700,25850,296725,7936618150,00,0.00,N,5,-700,
20230117,27000,24650,29050,24300,1125597,30530041550,00,0.00,N,2,2600,
20230116,24400,23300,25500,22650,657794,15936715350,00,0.00,N,2,1150,
20230113,23250,20650,23250,20600,583308,13003670750,00,0.00,N,2,2600,
20230112,20650,20900,21300,20550,112886,2352655750,00,0.00,N,2,150,
20230111,20500,21900,21900,20400,212552,4456214950,00,0.00,N,5,-1150,
20230110,21650,22100,22700,20400,510262,10948806800,00,0.00,N,5,-850,
20230109,22500,22500,23000,21900,88549,1991226250,00,0.00,N,3,0,
20230106,22500,24350,24350,22200,63242,1446947150,00,0.00,N,5,-1850,
20230105,24350,25950,26400,23950,41845,1037784900,00,0.00,N,5,-1750,
20230104,26100,24850,26100,24250,20374,514667300,00,0.00,N,2,1150,
20230103,24950,24950,25950,24750,19123,483483750,00,0.00,N,5,-200,
20230102,25150,26000,26050,23950,44844,1106722950,00,0.00,N,5,-550,
20221229,25700,26700,26950,25250,25527,660291350,00,0.00,N,5,-1000,
20221228,26700,27200,27950,25850,74452,1998206000,02,0.00,N,5,-700,
20221227,27400,27450,28750,26000,149601,4105878450,00,0.00,N,2,50,
20221226,27350,23000,27950,21900,335333,8788285350,00,0.00,N,2,4650,
20221223,22700,23600,23650,22700,66937,1556048750,00,0.00,N,5,-1400,
20221222,24100,23350,25000,22750,101327,2445165050,00,0.00,N,2,750,
20221221,23350,21700,23550,19850,199179,4292946100,00,0.00,N,2,1950,
20221220,21400,23250,23250,20900,119134,2612026350,00,0.00,N,5,-1850,
20221219,23250,20400,23500,20250,378153,8325806950,00,0.00,N,2,2950,
20221216,20300,18750,20300,18600,92231,1810487000,00,0.00,N,2,1050,
20221215,19250,18750,19550,18500,103086,1964511200,00,0.00,N,2,500,
20221214,18750,19200,19650,18300,147152,2760276350,00,0.00,N,5,-450,
20221213,19200,20100,20500,19200,75339,1484249800,00,0.00,N,5,-1200,
20221212,20400,21050,21200,19250,255677,5102410300,00,0.00,N,5,-650,
20221209,21050,25550,26000,20700,501647,10862465450,00,0.00,N,5,-4700,
20221208,25750,27800,27800,24850,44288,1133854300,00,0.00,N,5,-2050,
20221207,27800,26500,28100,26450,14531,397310950,00,0.00,N,2,900,
20221206,26900,28250,28250,26750,19647,534970450,00,0.00,N,5,-1350,
20221205,28250,29050,29050,27400,18390,513809350,00,0.00,N,5,-550,
20221202,28800,29700,30200,28700,14806,431852750,00,0.00,N,5,-950,
20221201,29750,29700,30150,29300,14840,442059800,00,0.00,N,2,300,
20221130,29450,30000,30000,28900,9689,283413950,00,0.00,N,5,-550,
20221129,30000,28250,30150,27150,42842,1237164950,00,0.00,N,2,2050,
20221128,27950,30250,36300,26400,159562,4945678000,00,0.00,N,5,-3900,
20221125,31850,33600,33600,31750,10707,345971750,00,0.00,N,5,-1600,
20221124,33450,33350,33600,31550,19660,636233100,00,0.00,N,2,450,
20221123,33000,35800,36050,32900,17264,589702700,00,0.00,N,5,-1950,
20221122,34950,35150,36350,34550,5510,193644000,00,0.00,N,5,-1050,
20221121,36000,38600,39200,35300,11182,403200500,00,0.00,N,5,-2300,
20221118,38300,39750,39800,37750,12978,497073750,00,0.00,N,5,-1500,
20221117,39800,39000,40150,38600,17747,700351750,00,0.00,N,2,800,
20221116,39000,37000,39000,36450,25268,956501000,00,0.00,N,2,2200,
20221115,36800,36600,37150,35450,4447,162317850,00,0.00,N,2,950,
20221114,35850,36300,36450,35600,5071,182103600,00,0.00,N,5,-450,
20221111,36300,37200,37450,35500,5893,214025100,00,0.00,N,2,100,
20221110,36200,36950,36950,36150,2280,82980350,00,0.00,N,5,-750,
20221109,36950,36700,38550,36100,3389,125400150,00,0.00,N,5,-50,
20221108,37000,37000,37300,36700,3686,136200200,00,0.00,N,2,50,
20221107,36950,36400,37100,36400,4075,150171000,00,0.00,N,2,550,
20221104,36400,35000,36750,35000,4861,175161100,00,0.00,N,2,600,
20221103,35800,37350,37350,35500,8247,297692900,00,0.00,N,5,-300,
20221102,36100,38500,38800,35900,6420,234291750,00,0.00,N,5,-200,
20221101,36300,35800,36800,35600,8444,304754750,00,0.00,N,5,-150,
20221031,36450,36850,38500,36200,2393,88218000,00,0.00,N,5,-300,
20221028,36750,36700,37200,36200,4924,180190200,00,0.00,N,2,50,
20221027,36700,36750,36850,36400,2771,101426400,00,0.00,N,5,-50,
20221026,36750,36700,37000,36350,2588,94772500,00,0.00,N,5,-300,
20221025,37050,37000,37200,36150,7536,276651000,00,0.00,N,2,250,
20221024,36800,38000,38450,36800,4384,164764100,00,0.00,N,5,-1100,
20221021,37900,38000,38500,37550,3412,130134000,00,0.00,N,5,-700,
20221020,38600,38950,38950,37450,9409,359349650,00,0.00,N,3,0,
20221019,38600,38900,38950,38250,4951,191201450,00,0.00,N,2,200,
20221018,38400,39100,39950,38000,6834,264477250,00,0.00,N,5,-600,
20221017,39000,38650,39150,37500,59576,2321260100,00,0.00,N,2,200,
20221014,38800,38350,39800,38350,8889,346395050,00,0.00,N,2,450,
20221013,38350,39400,39450,36000,9978,378991100,00,0.00,N,5,-1050,
20221012,39400,39150,40100,38300,6273,246954250,00,0.00,N,5,-450,
20221011,39850,40100,40100,37300,9458,360663650,00,0.00,N,5,-250,
20221007,40100,39700,41000,39150,8816,356021400,00,0.00,N,2,400,
20221006,39700,37600,39950,37600,13409,522853500,00,0.00,N,2,2100,
20221005,37600,37750,38250,36500,6243,232410600,00,0.00,N,5,-50,
20221004,37650,36050,37800,36050,9726,361163300,00,0.00,N,2,1550,
20220930,36100,35150,36150,34400,14049,492216000,00,0.00,N,2,300,
20220929,35800,34100,36750,34050,30080,1080669700,00,0.00,N,2,1750,
20220928,34050,36200,37050,33750,24775,860896600,00,0.00,N,5,-2150,
20220927,36200,34000,36200,34000,29505,1033071000,00,0.00,N,2,1300,
20220926,34900,38550,38550,34200,26576,959623050,00,0.00,N,5,-4300,
20220923,39200,40300,40300,38500,9949,386920800,00,0.00,N,5,-1100,
20220922,40300,40800,40950,39100,7620,303823450,00,0.00,N,5,-900,
20220921,41200,39500,41250,39450,8100,326204500,00,0.00,N,2,1050,
20220920,40150,40250,40850,39900,4924,198025350,00,0.00,N,5,-250,
20220919,40400,40950,41200,40300,5988,243384750,00,0.00,N,5,-1100,
20220916,41500,42200,42400,39600,10913,455638350,00,0.00,N,5,-1350,
20220915,42850,43550,43650,42200,8009,342331600,00,0.00,N,5,-750,
20220914,43600,43750,44750,42550,15855,694530600,00,0.00,N,5,-600,
20220913,44200,42850,44700,40800,42063,1834282400,00,0.00,N,2,2600,
20220908,41600,42200,42250,41350,10944,457631100,00,0.00,N,5,-100,
20220907,41700,41350,42450,41000,16748,698166250,00,0.00,N,2,350,
20220906,41350,39500,41600,39500,15219,622368450,00,0.00,N,2,1850,
20220905,39500,39250,39950,38300,7647,301211500,00,0.00,N,2,250,
20220902,39250,39100,40100,38850,8059,317990950,00,0.00,N,3,0,
20220901,39250,39250,40750,38800,12843,511035850,00,0.00,N,3,0,
20220831,39250,38900,39350,38000,3772,145676050,00,0.00,N,2,400,
20220830,38850,37400,38850,37400,4961,189212950,00,0.00,N,2,950,
20220829,37900,37350,37900,36600,5510,205460200,00,0.00,N,5,-800,
20220826,38700,39000,39850,38300,6468,249821050,00,0.00,N,5,-100,
20220825,38800,38450,39500,38400,6121,239244050,00,0.00,N,2,250,
20220824,38550,40000,40000,38200,4397,169709750,00,0.00,N,2,50,
20220823,38500,38750,39000,38100,5078,195102200,00,0.00,N,5,-250,
20220822,38750,39600,39600,37350,11395,436630150,00,0.00,N,5,-850,
20220819,39600,39750,40900,39350,3859,153048750,00,0.00,N,5,-150,
20220818,39750,40000,40300,39150,17921,707649000,00,0.00,N,5,-250,
20220817,40000,43400,43400,40000,27245,1115277200,00,0.00,N,5,-2950,
20220816,42950,41000,43950,40950,31398,1342647000,00,0.00,N,2,2000,
20220812,40950,41150,41800,40200,12734,524905800,00,0.00,N,2,700,
20220811,40250,40900,41100,40250,6874,279294750,00,0.00,N,5,-600,
20220810,40850,41300,41500,40500,5073,207845950,00,0.00,N,5,-600,
20220809,41450,41050,42150,40900,5367,221903100,00,0.00,N,5,-500,
20220808,41950,40800,42100,39650,10420,426137200,00,0.00,N,2,1150,
20220805,40800,42000,42000,40400,16275,666829450,00,0.00,N,5,-1100,
20220804,41900,42500,43000,41500,13865,584661250,00,0.00,N,5,-100,
20220803,42000,40350,43150,40000,28988,1217144250,00,0.00,N,2,1550,
20220802,40450,40150,41500,39500,11401,459436250,00,0.00,N,2,600,
20220801,39850,39750,40050,39250,9059,359784200,00,0.00,N,2,100,
20220729,39750,40150,40550,39750,37699,1500613850,00,0.00,N,5,-100,
20220728,39850,40300,40300,39650,10155,405912550,00,0.00,N,5,-100,
20220727,39950,38300,40100,38100,33433,1318638450,00,0.00,N,2,1800,
20220726,38150,36000,40000,36000,50056,1923426750,00,0.00,N,2,1700,
20220725,36450,35200,36600,34750,13218,473743300,00,0.00,N,2,1250,
20220722,35200,35750,35800,35150,4539,160759900,00,0.00,N,5,-300,
20220721,35500,35750,36000,35300,5933,211665600,00,0.00,N,5,-350,
20220720,35850,34950,36600,34750,23072,830524600,00,0.00,N,2,900,
20220719,34950,33900,35350,33500,17451,607801300,00,0.00,N,2,950,
20220718,34000,33700,34250,33350,9085,308174000,00,0.00,N,3,0,
20220715,34000,34800,34850,33100,6626,223408100,00,0.00,N,2,300,
20220714,33700,34500,34750,33250,20771,705311500,00,0.00,N,5,-200,
20220713,33900,31900,34050,31000,25748,848792850,00,0.00,N,2,2100,
20220712,31800,32100,34000,31800,27314,895945050,00,0.00,N,5,-300,
20220711,32100,29750,32950,29750,13267,424845050,00,0.00,N,2,1700,
20220708,30400,30150,30500,29500,7367,221863750,00,0.00,N,2,350,
20220707,30050,29850,31000,29400,13487,405569550,00,0.00,N,5,-100,
20220706,30150,28750,31100,28500,16710,501245550,00,0.00,N,2,1050,
20220705,29100,27850,29650,27850,17135,497247900,00,0.00,N,2,1100,
20220704,28000,26300,28450,25250,26428,703713400,00,0.00,N,2,1700,
20220701,26300,26500,27450,26100,10144,267667700,00,0.00,N,5,-400,
20220630,26700,27700,27700,26000,12879,342817400,00,0.00,N,5,-1000,
20220629,27700,26850,27800,26250,5865,159983350,00,0.00,N,2,250,
20220628,27450,26400,27500,26050,10802,288951300,00,0.00,N,2,450,
20220627,27000,26800,27900,26100,11329,306182600,00,0.00,N,2,200,
20220624,26800,24000,26800,24000,19167,494552900,00,0.00,N,2,2300,
20220623,24500,26800,26950,24150,42559,1084058700,00,0.00,N,5,-2400,
20220622,26900,28550,29100,26000,18139,496535850,00,0.00,N,5,-1900,
20220621,28800,27850,29350,27800,20362,576086400,00,0.00,N,2,300,
20220620,28500,30950,30950,27850,19331,555229500,00,0.00,N,5,-2500,
20220617,31000,30100,31750,30100,8879,272006250,00,0.00,N,5,-550,
20220616,31550,30350,32750,29650,32895,1024567050,00,0.00,N,2,2050,
20220615,29500,31750,31750,28850,38336,1140308150,00,0.00,N,5,-2250,
20220614,31750,30100,32900,30100,17712,558326150,00,0.00,N,5,-150,
20220613,31900,34000,35700,31500,14136,454256000,00,0.00,N,5,-2050,
20220610,33950,34300,34400,33600,9696,328523900,00,0.00,N,5,-700,
20220609,34650,35100,35200,34350,4581,158095250,00,0.00,N,5,-750,
20220608,35400,35250,35500,34400,12222,426096750,00,0.00,N,5,-300,
20220607,35700,35700,36000,35100,3585,127009700,00,0.00,N,3,0,
20220603,35700,35300,36100,35300,4635,164770150,00,0.00,N,2,100,
20220602,35600,35150,36600,35150,4054,144858300,00,0.00,N,3,0,
20220531,35600,34900,36100,34900,6634,235049800,00,0.00,N,2,100,
20220530,35500,35100,36950,35100,6272,221899600,00,0.00,N,2,100,
20220527,35400,35900,36550,35200,6176,218978100,00,0.00,N,5,-500,
20220526,35900,36300,36800,35600,9579,345262750,00,0.00,N,5,-400,
20220525,36300,36200,37500,35550,10703,385076200,00,0.00,N,5,-50,
20220524,36350,36800,36800,35700,8718,314613650,00,0.00,N,5,-450,
20220523,36800,36450,37000,36100,5114,186536750,00,0.00,N,3,0,
20220520,36800,37500,37850,34700,17638,652681850,00,0.00,N,5,-700,
20220519,37500,38500,38900,37150,14017,527948600,00,0.00,N,5,-1550,
20220518,39050,39600,40050,38200,13179,514116200,00,0.00,N,5,-500,
20220517,39550,38200,39950,37700,21353,827633950,00,0.00,N,2,950,
20220516,38600,38750,40700,37850,16525,642901500,00,0.00,N,5,-150,