KissMeData/042000/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241118,29100,29900,30650,28900,405810,12063640750,00,0.00,N,5,-1100,
20241115,30200,29700,30450,29300,496644,14885910850,00,0.00,N,2,50,
20241114,30150,27400,30800,27350,1255848,37609202250,00,0.00,N,2,2800,
20241113,27350,29450,29500,27300,448832,12604705550,00,0.00,N,5,-1500,
20241112,28850,28550,30150,27650,1151238,33584291350,00,0.00,N,2,650,
20241111,28200,28600,29450,27950,895855,25767112600,00,0.00,N,2,150,
20241108,28050,27550,29300,26750,3181056,89658952800,00,0.00,N,2,4150,
20241107,23900,23950,24100,23300,226930,5562156950,00,0.00,N,2,200,
20241106,23700,24500,24950,23050,197638,4730021450,00,0.00,N,5,-700,
20241105,24400,24850,24850,24200,94055,2301913100,00,0.00,N,5,-400,
20241104,24800,23650,24950,23600,187081,4584680250,00,0.00,N,2,1100,
20241101,23700,23750,24350,23500,171435,4089639800,00,0.00,N,5,-350,
20241031,24050,24350,24550,23850,149681,3615210300,00,0.00,N,5,-600,
20241030,24650,25350,26200,24500,373011,9430414650,00,0.00,N,5,-50,
20241029,24700,24650,24800,24150,147667,3626527250,00,0.00,N,2,50,
20241028,24650,24700,25500,24500,180216,4464386700,00,0.00,N,5,-50,
20241025,24700,24850,25200,23950,304591,7451719750,00,0.00,N,5,-200,
20241024,24900,24600,25800,22850,284197,7039423750,00,0.00,N,5,-100,
20241023,25000,25200,25350,24400,231299,5759103600,00,0.00,N,2,50,
20241022,24950,25550,25600,24700,272969,6837703600,00,0.00,N,5,-750,
20241021,25700,24950,25950,24550,316596,8045062800,00,0.00,N,2,350,
20241018,25350,25050,25750,25000,324284,8227472650,00,0.00,N,2,150,
20241017,25200,27450,27600,24250,1451748,36732057050,00,0.00,N,5,-2400,
20241016,27600,27550,28350,27250,214025,5943680150,00,0.00,N,5,-250,
20241015,27850,29600,29700,27300,869707,24483194150,00,0.00,N,5,-1650,
20241014,29500,31300,31350,29100,482904,14428708500,00,0.00,N,5,-1800,
20241011,31300,31300,31400,30750,176966,5499854500,00,0.00,N,2,200,
20241010,31100,30800,31650,30400,291744,9077212100,00,0.00,N,2,650,
20241008,30450,30900,32100,30050,323624,10108234200,00,0.00,N,5,-850,
20241007,31300,30500,31700,29750,384626,11915944300,00,0.00,N,2,1100,
20241004,30200,30950,31200,30000,307024,9394265900,00,0.00,N,5,-650,
20241002,30850,29850,31850,29550,603563,18731289600,00,0.00,N,2,500,
20240930,30350,30250,31200,29800,297508,9064139750,00,0.00,N,2,300,
20240927,30050,30200,30650,29400,300909,9041494550,00,0.00,N,5,-400,
20240926,30450,29400,30800,28650,568593,16914438750,00,0.00,N,2,1400,
20240925,29050,30600,31550,29050,594550,18011142300,00,0.00,N,5,-1050,
20240924,30100,29900,30200,29000,271942,8077181000,00,0.00,N,2,250,
20240923,29850,28650,30100,28600,491879,14467970900,00,0.00,N,2,1400,
20240920,28450,30300,31100,28250,701572,20544093350,00,0.00,N,5,-1750,
20240919,30200,30150,31100,29500,307626,9326845150,00,0.00,N,2,100,
20240913,30100,31200,31350,29500,280796,8485386700,00,0.00,N,5,-1100,
20240912,31200,28400,31400,28400,726121,22131088250,00,0.00,N,2,3300,
20240911,27900,28500,29250,27900,195530,5569228400,00,0.00,N,5,-700,
20240910,28600,29650,29900,28450,247024,7199718450,00,0.00,N,5,-750,
20240909,29350,27550,29650,26900,543077,15536113750,00,0.00,N,2,1350,
20240906,28000,28450,28800,27200,374472,10470357750,00,0.00,N,5,-450,
20240905,28450,30250,30950,28250,634847,18535573100,00,0.00,N,5,-1850,
20240904,30300,29500,30500,29500,516438,15434304500,00,0.00,N,5,-800,
20240903,31100,31500,32600,30750,405439,12815688600,00,0.00,N,5,-600,
20240902,31700,35050,35400,31550,851594,27875583150,00,0.00,N,5,-3050,
20240830,34750,35500,36300,34400,481691,16865646900,00,0.00,N,5,-500,
20240829,35250,36950,37550,34200,898386,31837779450,00,0.00,N,5,-1950,
20240828,37200,38100,38100,36850,710681,26570014950,00,0.00,N,5,-1100,
20240827,38300,34950,38400,34600,1438806,53297402100,00,0.00,N,2,3400,
20240826,34900,36600,37150,34300,676542,24282045800,00,0.00,N,5,-1450,
20240823,36350,35500,37200,35500,562154,20516727700,00,0.00,N,2,200,
20240822,36150,35700,37500,35350,1042883,37947836100,00,0.00,N,2,1050,
20240821,35100,35500,37750,35100,968359,35339845100,00,0.00,N,5,-700,
20240820,35800,36500,37550,35600,768846,28068229850,00,0.00,N,5,-300,
20240819,36100,33600,36350,33150,1033037,36750456250,00,0.00,N,2,2000,
20240816,34100,34000,34650,33100,497512,16868394050,00,0.00,N,2,350,
20240814,33750,34200,34800,33150,521449,17759730300,00,0.00,N,2,150,
20240813,33600,34900,35700,32550,721228,24276145950,00,0.00,N,5,-1750,
20240812,35350,35250,37350,34900,1397998,50607608050,00,0.00,N,2,1250,
20240809,34100,34100,34700,33200,704282,23992820000,00,0.00,N,2,650,
20240808,33450,33400,35500,32850,2409132,82344563050,00,0.00,N,2,1600,
20240807,31850,31350,32650,30200,1045973,33372096850,00,0.00,N,2,1550,
20240806,30300,27800,30800,27800,969498,28792339550,00,0.00,N,2,3700,
20240805,26600,29300,29550,24800,1074278,29652704650,00,0.00,N,5,-4400,
20240802,31000,32300,32500,30200,921167,28592167450,00,0.00,N,5,-2750,
20240801,33750,33450,34200,32650,486657,16280831900,00,0.00,N,2,800,
20240731,32950,34200,34400,32550,735438,24391292500,00,0.00,N,5,-1900,
20240730,34850,36350,36350,34200,773485,27098604350,00,0.00,N,5,-1500,
20240729,36350,33800,36800,33650,1779330,63343927500,00,0.00,N,2,3150,
20240726,33200,33450,34750,32700,876483,29632319800,00,0.00,N,5,-300,
20240725,33500,33550,35550,32350,2107302,71782914050,00,0.00,N,5,-450,
20240724,33950,32300,34550,31200,2308341,77046479950,00,0.00,N,2,2200,
20240723,31750,29950,32000,28650,3752159,114393917650,00,0.00,N,2,3750,
20240722,28000,27900,28600,27450,385007,10756072550,00,0.00,N,2,250,
20240719,27750,28400,28500,27450,424545,11812991650,00,0.00,N,5,-750,
20240718,28500,28900,29050,27700,599535,16978091650,00,0.00,N,5,-900,
20240717,29400,30900,31350,28900,968293,28802717400,00,0.00,N,5,-1450,
20240716,30850,31800,32050,30200,578092,17782569150,00,0.00,N,5,-950,
20240715,31800,32200,32800,31250,498342,15843052650,00,0.00,N,5,-750,
20240712,32550,33350,35700,32550,1478944,50444545450,00,0.00,N,5,-850,
20240711,33400,33600,35450,33250,1727897,59224211850,00,0.00,N,2,200,
20240710,33200,32350,33300,31450,916892,29599531550,00,0.00,N,2,850,
20240709,32350,33400,34300,31950,991199,32440185700,00,0.00,N,5,-1450,
20240708,33800,33800,35150,33200,698940,23781582600,00,0.00,N,3,0,
20240705,33800,33650,34900,33050,889933,30297497350,00,0.00,N,2,150,
20240704,33650,35500,35800,32200,2079835,69980450550,00,0.00,N,5,-2600,
20240703,36250,36850,37600,35600,767274,27962934800,00,0.00,N,5,-400,
20240702,36650,38500,39650,35900,1561208,58234449100,00,0.00,N,5,-2300,
20240701,38950,41250,41700,38950,1258654,51020100200,00,0.00,N,5,-1450,
20240628,40400,38350,41700,38300,1892555,76980357900,00,0.00,N,2,1600,
20240627,38800,40300,42200,38450,1505411,60244484450,00,0.00,N,5,-2200,
20240626,41000,40100,42950,39500,2738238,113331884250,00,0.00,N,2,450,
20240625,40550,38000,41600,37050,3637133,143948970200,00,0.00,N,2,1900,
20240624,38650,39650,40550,37900,1640706,63835351850,00,0.00,N,5,-2250,
20240621,40900,41750,42150,38900,2879800,116576257700,00,0.00,N,5,-850,
20240620,41750,39200,42850,38450,10863803,443732580350,00,0.00,N,2,4400,
20240619,37350,30350,37350,30150,8614079,296285724400,00,0.00,N,1,8600,
20240618,28750,30200,30250,28400,1650678,48028266300,00,0.00,N,5,-1200,
20240617,29950,33200,33300,29300,2479228,75642508900,00,0.00,N,5,-3450,
20240614,33400,36000,36100,32800,1704729,57521131050,00,0.00,N,5,-2600,
20240613,36000,35650,38450,34550,2414222,87002218600,00,0.00,N,2,150,
20240612,35850,31200,37250,31000,4659084,158642415950,00,0.00,N,2,4750,
20240611,31100,27150,31600,26750,3475397,104222633750,00,0.00,N,2,4250,
20240610,26850,28650,28900,26800,1223773,33801972650,00,0.00,N,5,-1400,
20240607,28250,25400,29350,25350,5947353,165230871350,00,0.00,N,2,4100,
20240605,24150,25500,26700,24000,897983,22544863400,00,0.00,N,5,-1050,
20240604,25200,25000,26600,24350,1297653,33140542700,00,0.00,N,2,500,
20240603,24700,23000,25400,23000,1138554,27941207250,00,0.00,N,2,1700,
20240531,23000,22600,23700,22600,366120,8469458450,00,0.00,N,2,50,
20240530,22950,24400,24400,22400,758607,17652561950,00,0.00,N,5,-1450,
20240529,24400,23400,24450,23300,1012393,24271455300,00,0.00,N,2,1450,
20240528,22950,23200,23800,22650,465114,10767361200,00,0.00,N,5,-50,
20240527,23000,22750,24150,22550,689278,16134354150,00,0.00,N,2,250,
20240524,22750,22200,23500,22000,731572,16807449050,00,0.00,N,2,350,
20240523,22400,21800,23150,21600,703773,15874015250,00,0.00,N,2,200,
20240522,22200,22750,23650,21800,1508023,34351200500,00,0.00,N,5,-150,
20240521,22350,20850,22500,20400,1496372,32345544000,00,0.00,N,2,1750,
20240520,20600,20100,21550,19670,1396200,28958805850,00,0.00,N,2,350,
20240517,20250,19120,20600,18890,1490636,29797494490,00,0.00,N,2,1040,
20240516,19210,19690,19870,18850,832321,16124749820,00,0.00,N,5,-90,
20240514,19300,18200,20200,18020,2848328,55542438090,00,0.00,N,2,1100,
20240513,18200,18460,18570,17690,638607,11496871750,00,0.00,N,5,-260,
20240510,18460,19390,19610,18290,1109798,21129366650,00,0.00,N,5,-930,
20240509,19390,16890,19900,16700,5188581,97210405740,00,0.00,N,2,3190,
20240508,16200,15800,16460,15610,283941,4557206190,00,0.00,N,2,400,
20240507,15800,15300,15900,15130,198213,3104934030,00,0.00,N,2,560,
20240503,15240,15620,15650,15130,240408,3695386130,00,0.00,N,5,-350,
20240502,15590,15440,16250,15260,490032,7735774640,00,0.00,N,2,510,
20240430,15080,15020,15180,14750,203843,3052356740,00,0.00,N,5,-70,
20240429,15150,15400,15690,15060,252420,3863360630,00,0.00,N,5,-250,
20240426,15400,16170,17780,14660,1478143,23829453980,00,0.00,N,5,-180,
20240425,15580,15710,15800,15350,120681,1879702070,00,0.00,N,5,-20,
20240424,15600,15490,15630,15300,105358,1637421430,00,0.00,N,2,340,
20240423,15260,15380,15650,15200,88997,1369354610,00,0.00,N,5,-110,
20240422,15370,15260,15800,15160,94086,1447738620,00,0.00,N,2,180,
20240419,15190,15700,15800,14900,180043,2752902700,00,0.00,N,5,-660,
20240418,15850,15650,16300,15630,154167,2456049530,00,0.00,N,2,10,
20240417,15840,15930,16980,15830,446436,7318023000,00,0.00,N,2,280,
20240416,15560,15980,16250,15510,199273,3125770440,00,0.00,N,5,-420,
20240415,15980,15840,16070,15560,131740,2087911380,00,0.00,N,5,-90,
20240412,16070,16280,16400,16000,103475,1666791060,00,0.00,N,5,-160,
20240411,16230,16110,16300,15950,96107,1548581670,00,0.00,N,5,-170,
20240409,16400,16500,16750,16240,161282,2637897360,00,0.00,N,5,-180,
20240408,16580,16990,17100,16400,148236,2456703640,00,0.00,N,5,-310,
20240405,16890,17060,17200,16620,170414,2875146370,00,0.00,N,5,-330,
20240404,17220,17740,17750,17020,124078,2140188840,00,0.00,N,5,-200,
20240403,17420,17830,18140,17200,123015,2173734200,00,0.00,N,5,-410,
20240402,17830,18580,18590,17730,167644,3016488740,00,0.00,N,5,-780,
20240401,18610,17600,18740,17590,263309,4798201930,00,0.00,N,2,1120,
20240329,17490,17860,18010,17380,155743,2732893720,00,0.00,N,5,-420,
20240328,17910,18180,18180,17830,117361,2108131790,00,0.00,N,5,-290,
20240327,18200,18260,18550,18040,125635,2290144790,00,0.00,N,5,-130,
20240326,18330,17520,18590,17340,265705,4827711870,00,0.00,N,2,760,
20240325,17570,17490,17800,17200,175902,3081603910,00,0.00,N,2,80,
20240322,17490,18020,18080,17190,306456,5417746540,00,0.00,N,5,-530,
20240321,18020,18360,18500,18010,181908,3313377200,00,0.00,N,5,-340,
20240320,18360,18140,18430,17850,289397,5247907650,00,0.00,N,2,430,
20240319,17930,20800,21200,17810,1053963,19763132320,00,0.00,N,5,-2870,
20240318,20800,19720,21300,19680,340675,6975945990,00,0.00,N,2,1100,
20240315,19700,20850,21500,19700,315508,6412656070,00,0.00,N,5,-900,
20240314,20600,20600,21550,20200,297235,6187023350,00,0.00,N,2,100,
20240313,20500,19950,20600,19710,168447,3392790050,00,0.00,N,2,520,
20240312,19980,20150,20600,19980,231372,4687717740,00,0.00,N,5,-120,
20240311,20100,19270,20500,19010,359141,7074651730,00,0.00,N,2,1100,
20240308,19000,20050,20200,18940,634395,12249224540,00,0.00,N,5,-920,
20240307,19920,20200,20550,19600,352453,7017635650,00,0.00,N,5,-280,
20240306,20200,20400,20650,19850,428468,8628353880,00,0.00,N,5,-450,
20240305,20650,21150,21400,20500,432201,9019398900,00,0.00,N,5,-750,
20240304,21400,23200,23300,21000,872374,18888535800,00,0.00,N,5,-2100,
20240229,23500,24450,24750,22450,455491,10754532400,00,0.00,N,5,-300,
20240228,23800,23550,24300,23000,370133,8754899500,00,0.00,N,2,400,
20240227,23400,24150,25000,22950,465066,10861607950,00,0.00,N,5,-1400,
20240226,24800,25900,25900,24050,542914,13398056100,00,0.00,N,5,-1150,
20240223,25950,25000,26500,24000,787349,20019981700,00,0.00,N,2,950,
20240222,25000,24550,26000,23850,920382,23171537650,00,0.00,N,2,150,
20240221,24850,24500,25350,23650,1069785,26338887350,00,0.00,N,2,350,
20240220,24500,23100,24800,22750,2025863,48095890950,00,0.00,N,2,2200,
20240219,22300,21650,22750,21350,470264,10465164300,00,0.00,N,2,750,
20240216,21550,22200,22200,21150,267048,5731284650,00,0.00,N,5,-350,
20240215,21900,20900,22700,20600,622197,13560513900,00,0.00,N,2,1250,
20240214,20650,20550,20900,19900,405917,8193857610,00,0.00,N,5,-300,
20240213,20950,21400,21450,19990,563672,11550335030,00,0.00,N,5,-450,
20240208,21400,20700,22300,20550,606958,13185581800,00,0.00,N,2,700,
20240207,20700,20750,20950,19990,370805,7526470600,00,0.00,N,2,50,
20240206,20650,21250,21400,20500,364645,7566115100,00,0.00,N,5,-800,
20240205,21450,22550,23450,21200,681795,15142189700,00,0.00,N,5,-50,
20240202,21500,21750,22850,21300,387916,8499443500,00,0.00,N,5,-150,
20240201,21650,22400,22650,21250,399639,8664746350,00,0.00,N,5,-800,
20240131,22450,23200,23600,22300,289162,6573789700,00,0.00,N,5,-950,
20240130,23400,23850,24200,23000,280457,6565468450,00,0.00,N,5,-350,
20240129,23750,23850,24750,23350,340380,8165967250,00,0.00,N,5,-250,
20240126,24000,24950,25000,23750,475082,11496584050,00,0.00,N,5,-1100,
20240125,25100,26500,26550,25100,431376,11066262950,00,0.00,N,5,-1400,
20240124,26500,27500,28000,26200,297656,7924650650,00,0.00,N,5,-1000,
20240123,27500,27200,28300,26300,430584,11874300750,00,0.00,N,2,300,
20240122,27200,26550,27650,25950,520441,14010143400,00,0.00,N,2,900,
20240119,26300,27200,27600,25700,646269,17130380900,00,0.00,N,5,-900,
20240118,27200,27250,28650,26100,767036,21050781500,00,0.00,N,5,-100,
20240117,27300,27950,28150,26700,636021,17338232800,00,0.00,N,5,-1050,
20240116,28350,30500,31100,27250,1221630,35041262000,00,0.00,N,5,-2150,
20240115,30500,31250,32100,29050,717623,21677552600,00,0.00,N,5,-550,
20240112,31050,30750,31350,29750,453559,13898005050,00,0.00,N,2,100,
20240111,30950,31150,31650,29800,983480,30147479200,00,0.00,N,5,-850,
20240110,31800,28400,32200,27650,1837877,55358977600,00,0.00,N,2,3000,
20240109,28800,27100,29400,25700,1761350,48843648600,00,0.00,N,2,2050,
20240108,26750,30400,30400,25650,2105539,57717787950,00,0.00,N,5,-3650,
20240105,30400,28950,30500,28250,1643579,48730655300,00,0.00,N,2,2300,
20240104,28100,27150,28900,26950,573740,16186831550,00,0.00,N,2,700,
20240103,27400,27750,27800,26200,666324,18037364250,00,0.00,N,5,-600,
20240102,28000,28600,28750,27350,459541,12836623000,00,0.00,N,3,0,
20231228,28000,28600,29500,27700,677816,19384831300,00,0.00,N,5,-700,
20231227,28700,30850,31550,27500,1772925,51658835550,00,0.00,N,5,-2350,
20231226,31050,34000,34350,29700,1203911,37821509950,00,0.00,N,5,-1700,
20231222,32750,32250,33950,31750,1095279,36326856350,00,0.00,N,3,0,
20231221,32750,30850,33700,30450,1523886,49205252700,00,0.00,N,2,1500,
20231220,31250,31200,33750,30700,1688954,54573729700,00,0.00,N,2,50,
20231219,31200,32150,32300,29700,1568301,48479719400,00,0.00,N,5,-1500,
20231218,32700,28850,33150,27250,2473184,75212537950,00,0.00,N,2,4600,
20231215,28100,28000,28200,26450,706343,19254799550,00,0.00,N,2,600,
20231214,27500,27600,28450,26400,774428,21129324350,00,0.00,N,5,-200,
20231213,27700,29050,29400,26900,1172165,32614420650,00,0.00,N,5,-1850,
20231212,29550,29200,30550,28000,1435018,41823724650,00,0.00,N,2,250,
20231211,29300,27500,31400,26850,4212213,124436821600,00,0.00,N,2,400,
20231208,28900,27000,31600,25900,9829824,283947146400,00,0.00,N,2,2500,
20231207,26400,28750,28750,25400,14390452,390722227950,00,0.00,N,2,4250,
20231206,22150,22150,22150,22150,638726,14147745200,00,0.00,N,1,5100,
20231205,17050,17200,17420,16840,150403,2604579360,00,0.00,N,5,-160,
20231204,17210,17190,17330,16700,94404,1611992260,00,0.00,N,2,60,
20231201,17150,16510,17680,16400,284118,4877833940,00,0.00,N,2,670,
20231130,16480,16260,16930,16260,100946,1675176740,00,0.00,N,2,170,
20231129,16310,16660,17000,16200,188536,3126544760,00,0.00,N,5,-350,
20231128,16660,16470,17100,16440,163120,2748246430,00,0.00,N,2,120,
20231127,16540,17700,17770,16070,371982,6188830110,00,0.00,N,5,-1320,
20231124,17860,17710,18110,17540,260566,4650694800,00,0.00,N,2,10,
20231123,17850,16250,18380,16250,1074486,19032000600,00,0.00,N,2,1470,
20231122,16380,15750,16480,15600,385356,6211793370,00,0.00,N,2,630,
20231121,15750,15400,15970,15180,345683,5389572000,00,0.00,N,2,350,
20231120,15400,15040,15710,14650,499671,7625386610,00,0.00,N,2,580,
20231117,14820,14590,15050,14400,487953,7193569890,00,0.00,N,2,210,
20231116,14610,12820,14980,12800,1332534,18981476920,00,0.00,N,2,1720,
20231115,12890,12240,13030,12240,223391,2846464830,00,0.00,N,2,720,
20231114,12170,12000,12190,12000,52104,630780840,00,0.00,N,2,220,
20231113,11950,12080,12310,11800,68800,827503350,00,0.00,N,5,-130,
20231110,12080,12200,12580,11800,133503,1621690110,00,0.00,N,5,-50,
20231109,12130,12970,12970,11710,455070,5506969370,00,0.00,N,5,-1760,
20231108,13890,13400,13920,13240,252422,3437107610,00,0.00,N,2,510,
20231107,13380,13050,13450,13000,164630,2177302200,00,0.00,N,2,180,
20231106,13200,13210,13260,12770,216410,2829292050,00,0.00,N,3,0,
20231103,13200,12590,13380,12520,393098,5150469950,00,0.00,N,2,610,
20231102,12590,12420,12700,12400,148816,1867271340,00,0.00,N,2,90,
20231101,12500,12400,12840,12310,185960,2336877560,00,0.00,N,2,100,
20231031,12400,12810,13220,12360,456097,5819749820,00,0.00,N,5,-540,
20231030,12940,11310,14080,11310,3497273,45665745190,00,0.00,N,2,1650,
20231027,11290,11550,11740,11280,50674,579431650,00,0.00,N,5,-260,
20231026,11550,11720,11850,11440,45093,523628790,00,0.00,N,5,-400,
20231025,11950,11930,12330,11930,49324,598917980,00,0.00,N,2,30,
20231024,11920,11290,11930,11240,37706,436318390,00,0.00,N,2,630,
20231023,11290,11250,11600,11160,43711,493553690,00,0.00,N,5,-230,
20231020,11520,11770,11890,11490,45336,527205350,00,0.00,N,5,-380,
20231019,11900,12240,12350,11780,61396,738939120,00,0.00,N,5,-440,
20231018,12340,11840,12340,11700,87578,1059498840,00,0.00,N,2,610,
20231017,11730,11800,11940,11630,23826,280770980,00,0.00,N,2,150,
20231016,11580,12070,12070,11400,54610,632022790,00,0.00,N,5,-300,
20231013,11880,11450,11900,11450,38730,451906340,00,0.00,N,2,230,
20231012,11650,11410,11870,11400,60170,702750210,00,0.00,N,2,160,
20231011,11490,10920,12340,10910,313649,3696275120,00,0.00,N,2,590,
20231010,10900,11300,11600,10900,72199,807491920,00,0.00,N,5,-290,
20231006,11190,11010,11300,11010,29037,325594930,00,0.00,N,2,190,
20231005,11000,11200,11900,10990,104178,1176352910,00,0.00,N,5,-200,
20231004,11200,11260,11260,10880,76936,851906420,00,0.00,N,5,-220,
20230927,11420,11070,11760,11000,75832,859790400,00,0.00,N,2,240,
20230926,11180,11410,11490,11130,49890,560101470,00,0.00,N,5,-230,
20230925,11410,11530,11800,11410,50911,586634380,00,0.00,N,5,-250,
20230922,11660,11440,12000,11400,57576,672769970,00,0.00,N,2,20,
20230921,11640,11800,12050,11640,61994,727842290,00,0.00,N,5,-360,
20230920,12000,11880,12650,11790,92194,1116297310,00,0.00,N,2,120,
20230919,11880,12010,12040,11740,73967,877059070,00,0.00,N,5,-150,
20230918,12030,12260,12360,11980,73562,889828190,00,0.00,N,5,-250,
20230915,12280,12340,12550,12250,64819,802581660,00,0.00,N,5,-60,
20230914,12340,12170,12490,12170,56238,692255590,00,0.00,N,2,190,
20230913,12150,12290,12900,12100,137709,1702003140,00,0.00,N,5,-140,
20230912,12290,12710,12810,12250,139462,1736453130,00,0.00,N,5,-330,
20230911,12620,13000,13500,12450,334272,4295002700,00,0.00,N,5,-340,
20230908,12960,13340,14350,12800,529974,7127842010,00,0.00,N,5,-360,
20230907,13320,13650,13830,13190,173606,2338359350,00,0.00,N,5,-480,
20230906,13800,13470,14290,13470,333046,4650309980,00,0.00,N,2,350,
20230905,13450,13850,13970,13420,152173,2069508150,00,0.00,N,5,-300,
20230904,13750,13250,14100,13200,344794,4726952700,00,0.00,N,2,490,
20230901,13260,13630,13990,13250,279669,3797640970,00,0.00,N,5,-300,
20230831,13560,14230,14250,13510,493712,6761538850,00,0.00,N,5,-750,
20230830,14310,13300,15990,12860,5019162,74637559210,00,0.00,N,2,1070,
20230829,13240,12900,13270,12850,87592,1148377700,00,0.00,N,2,340,
20230828,12900,13080,13570,12810,134896,1777836680,00,0.00,N,5,-50,
20230825,12950,13120,13320,12880,107859,1402212420,00,0.00,N,5,-410,
20230824,13360,12600,13360,12560,224540,2936583180,00,0.00,N,2,760,
20230823,12600,12650,12910,12510,90098,1143781180,00,0.00,N,5,-160,
20230822,12760,12870,13120,12650,92064,1182739900,00,0.00,N,5,-140,
20230821,12900,12400,13400,12000,225764,2930232690,00,0.00,N,2,680,
20230818,12220,12810,13020,12180,229213,2853306760,00,0.00,N,5,-1000,
20230817,13220,13250,13250,12600,207547,2674580780,00,0.00,N,5,-140,
20230816,13360,13440,13910,13000,342813,4638470190,00,0.00,N,2,30,
20230814,13330,13490,13850,13270,226194,3054216520,00,0.00,N,5,-160,
20230811,13490,12800,14920,12720,2113024,29673028730,00,0.00,N,2,580,
20230810,12910,13700,14330,12480,1272397,16924738140,00,0.00,N,2,870,
20230809,12040,11950,12320,11780,94370,1162385300,00,0.00,N,2,270,
20230808,11770,12190,12270,11690,98294,1163868320,00,0.00,N,5,-370,
20230807,12140,12180,12440,12000,80663,986416620,00,0.00,N,5,-160,
20230804,12300,11990,12450,11990,91443,1115551520,00,0.00,N,2,210,
20230803,12090,12360,12440,12000,93821,1139157930,00,0.00,N,5,-270,
20230802,12360,12780,13180,12300,137593,1740999650,00,0.00,N,5,-420,
20230801,12780,12680,13220,12250,202473,2590357880,00,0.00,N,2,100,
20230731,12680,12560,12930,12250,158141,1995771460,00,0.00,N,2,10,
20230728,12670,12110,13150,12110,298412,3773638180,00,0.00,N,2,560,
20230727,12110,11660,13080,11660,492867,6067563000,00,0.00,N,2,330,
20230726,11780,12010,12350,10930,536717,6283708620,00,0.00,N,5,-410,
20230725,12190,12370,12790,12170,251358,3101283380,00,0.00,N,5,-380,
20230724,12570,13310,13320,12300,389894,4903087610,00,0.00,N,5,-750,
20230721,13320,13350,14500,13070,580336,7970883460,00,0.00,N,5,-110,
20230720,13430,13710,14040,13230,333219,4523878740,00,0.00,N,5,-270,
20230719,13700,14820,14820,13640,499639,7016563130,00,0.00,N,5,-1230,
20230718,14930,14710,15540,14440,450510,6754747030,00,0.00,N,2,220,
20230717,14710,15690,15690,14700,509430,7645339700,00,0.00,N,5,-1180,
20230714,15890,15710,16460,15060,668387,10585582120,00,0.00,N,2,140,
20230713,15750,16510,16850,15500,622804,9926973700,00,0.00,N,5,-720,
20230712,16470,16450,16530,15920,572233,9303021960,00,0.00,N,2,140,
20230711,16330,16170,16460,15410,826072,13186285780,00,0.00,N,2,20,
20230710,16310,15850,16470,15360,1347787,21497934210,00,0.00,N,2,1050,
20230707,15260,14870,16710,14860,2412549,38341219720,00,0.00,N,2,250,
20230706,15010,14520,15640,14200,1044886,15680920870,00,0.00,N,2,520,
20230705,14490,15160,15190,14210,709618,10284941980,00,0.00,N,5,-1010,
20230704,15500,14060,15940,13860,2347476,35560250070,00,0.00,N,2,1280,
20230703,14220,13650,14440,13600,986760,13856341900,00,0.00,N,2,270,
20230630,13950,16050,16440,13420,1877303,27669987290,00,0.00,N,5,-1700,
20230629,15650,16000,16740,14260,3999263,61707239450,00,0.00,N,2,100,
20230628,15550,16420,18460,15550,12564438,212936529970,00,0.00,N,2,160,
20230627,15390,12000,15390,11770,12548891,178996494640,00,0.00,N,1,3550,
20230626,11840,10090,12610,9720,7729354,89457510800,00,0.00,N,2,2060,
20230623,9780,8270,10690,8220,3529243,35142165160,00,0.00,N,2,1510,
20230622,8270,8260,8390,8240,21009,174596170,00,0.00,N,2,20,
20230621,8250,8500,8500,8240,44260,368242830,00,0.00,N,5,-210,
20230620,8460,8350,8500,8350,20045,169073600,00,0.00,N,2,50,
20230619,8410,8530,8580,8350,63692,535376250,00,0.00,N,5,-180,
20230616,8590,8540,8810,8540,41119,355709810,00,0.00,N,2,50,
20230615,8540,8680,8780,8520,29226,251184970,00,0.00,N,5,-140,
20230614,8680,8820,8890,8530,55032,477145790,00,0.00,N,5,-130,
20230613,8810,8750,9040,8700,53311,472766190,00,0.00,N,2,20,
20230612,8790,8910,8930,8710,30810,270394910,00,0.00,N,5,-100,
20230609,8890,8720,8970,8720,27776,246036380,00,0.00,N,2,150,
20230608,8740,8830,8930,8700,40768,358744280,00,0.00,N,5,-180,
20230607,8920,9030,9130,8920,44517,402935400,00,0.00,N,5,-100,
20230605,9020,8970,9060,8800,36053,322707090,00,0.00,N,2,130,
20230602,8890,8630,9070,8630,68997,612881470,00,0.00,N,2,220,
20230601,8670,8410,8730,8410,32348,278570450,00,0.00,N,2,200,
20230531,8470,8450,8640,8450,28054,240075910,00,0.00,N,5,-70,
20230530,8540,8540,8680,8440,27907,236985510,00,0.00,N,2,10,
20230526,8530,8670,8700,8470,29557,251905470,00,0.00,N,5,-80,
20230525,8610,8550,8710,8550,22998,198322750,00,0.00,N,3,0,
20230524,8610,8690,8750,8610,27162,235300680,00,0.00,N,5,-80,
20230523,8690,8720,8720,8600,28459,247157510,00,0.00,N,2,10,
20230522,8680,8690,8740,8620,19703,171211670,00,0.00,N,5,-10,
20230519,8690,8440,8700,8440,52225,449821470,00,0.00,N,2,260,
20230518,8430,8440,8560,8400,32661,276634810,00,0.00,N,2,50,
20230517,8380,8280,8420,8280,26774,224212630,00,0.00,N,2,50,
20230516,8330,8340,8460,8300,25848,215424610,00,0.00,N,3,0,
20230515,8330,8400,8470,8300,31749,265270500,00,0.00,N,5,-70,
20230512,8400,8570,8580,8360,73649,619686210,00,0.00,N,5,-170,
20230511,8570,8800,8930,8530,73239,637703150,00,0.00,N,5,-230,
20230510,8800,8610,8860,8550,54978,480506180,00,0.00,N,2,240,
20230509,8560,8540,8630,8490,35280,301855660,00,0.00,N,2,50,
20230508,8510,8600,8640,8490,66691,571346940,00,0.00,N,3,0,
20230504,8510,8600,8650,8500,61942,528289070,00,0.00,N,5,-90,
20230503,8600,8800,8800,8570,83591,724019580,00,0.00,N,5,-120,
20230502,8720,8850,8860,8710,63427,554464540,00,0.00,N,5,-120,
20230428,8840,8900,8920,8830,46834,415220000,00,0.00,N,5,-60,
20230427,8900,8960,9020,8870,48477,431904520,00,0.00,N,5,-70,
20230426,8970,9070,9240,8940,123235,1113824910,00,0.00,N,5,-130,
20230425,9100,9260,9290,9080,61325,560241180,00,0.00,N,5,-170,
20230424,9270,9460,9460,9260,40538,377142480,00,0.00,N,5,-190,
20230421,9460,9500,9630,9380,40866,385636620,00,0.00,N,5,-100,
20230420,9560,9880,9880,9550,69293,668993930,00,0.00,N,5,-310,
20230419,9870,9890,9980,9810,49497,489985400,00,0.00,N,2,40,
20230418,9830,10020,10020,9790,61833,607926670,00,0.00,N,5,-20,
20230417,9850,10010,10050,9830,41862,413648380,00,0.00,N,5,-240,
20230414,10090,9840,10170,9840,50083,502579850,00,0.00,N,2,220,
20230413,9870,9890,9950,9710,23743,232856180,00,0.00,N,5,-20,
20230412,9890,9600,9940,9540,61403,599320980,00,0.00,N,2,340,
20230411,9550,9560,9700,9450,35716,340533380,00,0.00,N,2,70,
20230410,9480,9770,9770,9450,46769,445543390,00,0.00,N,5,-290,
20230407,9770,10000,10030,9720,39051,385110880,00,0.00,N,5,-110,
20230406,9880,9850,9930,9720,41858,409293140,00,0.00,N,5,-90,
20230405,9970,9760,10270,9700,74803,752285530,00,0.00,N,2,210,
20230404,9760,9540,9810,9540,36883,358239020,00,0.00,N,2,220,
20230403,9540,9540,9590,9470,23646,225192320,00,0.00,N,5,-10,
20230331,9550,9600,9630,9500,37768,360967530,00,0.00,N,3,0,
20230330,9550,9530,9640,9520,30271,289327740,00,0.00,N,2,20,
20230329,9530,9540,9660,9450,32084,304904700,00,0.00,N,5,-90,
20230328,9620,9470,9620,9300,46405,440609360,00,0.00,N,2,220,
20230327,9400,9620,9660,9210,57514,538070870,00,0.00,N,5,-250,
20230324,9650,9640,9720,9570,39634,381818550,00,0.00,N,2,20,
20230323,9630,9600,9790,9540,517753,4984548170,00,0.00,N,5,-40,
20230322,9670,9830,9840,9660,31499,305475620,00,0.00,N,5,-130,
20230321,9800,9730,9910,9690,31164,304365500,00,0.00,N,5,-20,
20230320,9820,9730,9880,9710,24738,242459260,00,0.00,N,2,120,
20230317,9700,9620,9750,9520,36723,355619700,00,0.00,N,2,160,
20230316,9540,9570,9640,9270,34933,331930770,00,0.00,N,5,-30,
20230315,9570,9500,9820,9500,57234,551278940,00,0.00,N,2,130,
20230314,9440,9800,9920,9420,86407,828657930,00,0.00,N,5,-480,
20230313,9920,9960,10030,9870,49063,487884250,00,0.00,N,5,-120,
20230310,10040,10100,10180,10000,39230,394108980,00,0.00,N,5,-210,
20230309,10250,10200,10670,10120,67341,692797850,00,0.00,N,2,50,
20230308,10200,10310,10310,10070,36505,371618110,00,0.00,N,5,-120,
20230307,10320,10280,10470,10180,33409,343518330,00,0.00,N,5,-40,
20230306,10360,10500,10500,10200,43347,447479970,00,0.00,N,5,-30,
20230303,10390,10530,10530,10300,32441,336863760,00,0.00,N,5,-70,
20230302,10460,10400,10500,10290,43851,455778340,00,0.00,N,2,60,
20230228,10400,10400,10660,10360,38802,405624140,00,0.00,N,2,90,
20230227,10310,10540,10680,10310,56210,584476420,00,0.00,N,5,-380,
20230224,10690,10870,11020,10650,46394,498694380,00,0.00,N,5,-230,
20230223,10920,11040,11190,10910,20296,223246600,00,0.00,N,2,10,
20230222,10910,11040,11100,10900,32862,360546240,00,0.00,N,5,-300,
20230221,11210,11260,11390,11100,33142,370584890,00,0.00,N,5,-50,
20230220,11260,11250,11470,11040,46659,525750360,00,0.00,N,2,10,
20230217,11250,11420,11450,11160,32668,367531800,00,0.00,N,5,-220,
20230216,11470,11380,11560,11380,41648,478694180,00,0.00,N,2,120,
20230215,11350,11300,11600,11150,83600,950862130,00,0.00,N,2,50,
20230214,11300,11270,11540,11230,36685,417078170,00,0.00,N,2,70,
20230213,11230,11160,11370,11040,45781,512998690,00,0.00,N,3,0,
20230210,11230,11530,11630,11210,74068,837165200,00,0.00,N,5,-390,
20230209,11620,11850,11880,11550,53291,620686640,00,0.00,N,5,-260,
20230208,11880,11800,12020,11610,119733,1410089280,00,0.00,N,2,90,
20230207,11790,11580,12100,11430,200890,2380781600,00,0.00,N,2,200,
20230206,11590,11800,11940,11300,151575,1750297370,00,0.00,N,5,-490,
20230203,12080,11490,12220,11310,195843,2293071660,00,0.00,N,2,750,
20230202,11330,11150,11530,11150,84489,962092660,00,0.00,N,2,240,
20230201,11090,11450,11450,11040,60328,672420250,00,0.00,N,5,-210,
20230131,11300,10910,11450,10910,102274,1151742290,00,0.00,N,2,350,
20230130,10950,11000,11200,10790,53753,588165800,00,0.00,N,5,-50,
20230127,11000,10970,11180,10850,54779,602868540,00,0.00,N,2,40,
20230126,10960,11000,11160,10750,57594,633836550,00,0.00,N,2,60,
20230125,10900,10660,11060,10650,54526,592805600,00,0.00,N,2,350,
20230120,10550,10650,10700,10500,20151,213170950,00,0.00,N,5,-100,
20230119,10650,10500,10750,10400,27854,294337850,00,0.00,N,3,0,
20230118,10650,10600,10750,10350,23609,249186400,00,0.00,N,2,150,
20230117,10500,10900,10950,10350,38610,410598700,00,0.00,N,5,-450,
20230116,10950,10600,11150,10600,60205,658539350,00,0.00,N,2,300,
20230113,10650,10850,11100,10600,49146,532357900,00,0.00,N,5,-100,
20230112,10750,10750,10950,10500,30621,327783900,00,0.00,N,2,150,
20230111,10600,10600,10700,10550,33451,355075500,00,0.00,N,2,50,
20230110,10550,10400,10750,10300,56141,590700350,00,0.00,N,2,200,
20230109,10350,10300,10550,10300,41051,427374800,00,0.00,N,2,200,
20230106,10150,9970,10300,9920,42143,428137550,00,0.00,N,2,150,
20230105,10000,10050,10300,9990,39057,393637810,00,0.00,N,3,0,
20230104,10000,9740,10400,9740,42570,426856950,00,0.00,N,2,190,
20230103,9810,9680,9920,9580,42690,416770880,00,0.00,N,2,60,
20230102,9750,9600,10000,9600,61004,594509960,00,0.00,N,5,-110,
20221229,9860,10100,10250,9850,57617,572498900,00,0.00,N,5,-290,
20221228,10150,10100,10400,10000,27828,282823700,02,0.00,N,3,0,
20221227,10150,10100,10400,10100,34918,355399150,00,0.00,N,5,-50,
20221226,10200,10150,10400,10000,28806,291568550,00,0.00,N,5,-100,
20221223,10300,10550,10750,10200,40379,420249750,00,0.00,N,5,-450,
20221222,10750,10900,11000,10650,33125,356544700,00,0.00,N,5,-100,
20221221,10850,10950,11150,10750,35469,386048200,00,0.00,N,5,-100,
20221220,10950,11100,11200,10900,35657,391793000,00,0.00,N,5,-300,
20221219,11250,11000,11300,10950,19260,214931750,00,0.00,N,2,50,
20221216,11200,10800,11250,10700,94271,1045928200,00,0.00,N,2,50,
20221215,11150,11450,11450,11050,51362,576115450,00,0.00,N,5,-300,
20221214,11450,11250,11500,11200,49147,557634700,00,0.00,N,2,50,
20221213,11400,11250,11400,11000,73963,831746650,00,0.00,N,2,300,
20221212,11100,11600,11650,11100,61811,694455950,00,0.00,N,5,-400,
20221209,11500,11300,11650,11000,132451,1508091850,00,0.00,N,2,350,
20221208,11150,11300,11450,10800,490592,5439073850,00,0.00,N,5,-100,
20221207,11250,11200,11600,11200,63103,721877900,00,0.00,N,5,-200,
20221206,11450,11500,11650,11400,76203,878205900,00,0.00,N,5,-350,
20221205,11800,11950,12200,11700,114634,1372451350,00,0.00,N,5,-50,
20221202,11850,11750,12100,11700,79839,948736150,00,0.00,N,3,0,
20221201,11850,11950,12250,11750,181377,2181659300,00,0.00,N,2,350,
20221130,11500,11500,11600,11250,287365,3300994950,00,0.00,N,3,0,
20221129,11500,11300,11700,11100,101058,1151526550,00,0.00,N,2,200,
20221128,11300,11750,11800,11200,149589,1706119300,00,0.00,N,5,-450,
20221125,11750,11950,12000,11650,73796,870055250,00,0.00,N,5,-200,
20221124,11950,11650,11950,11650,126106,1490866700,00,0.00,N,2,150,
20221123,11800,10700,11900,10700,464324,5388161800,00,0.00,N,2,1250,
20221122,10550,10900,10900,10500,95366,1017401550,00,0.00,N,5,-250,
20221121,10800,11000,11050,10650,79644,857402700,00,0.00,N,5,-250,
20221118,11050,11600,11600,11000,103824,1164016200,00,0.00,N,5,-500,
20221117,11550,11050,11750,10450,191283,2165797600,00,0.00,N,2,500,
20221116,11050,11450,11450,10950,115277,1286161200,00,0.00,N,5,-200,
20221115,11250,11100,11350,10950,92712,1033458250,00,0.00,N,2,200,
20221114,11050,11300,11400,10900,122857,1363870750,00,0.00,N,3,0,
20221111,11050,10800,11200,10600,278608,3026723400,00,0.00,N,2,950,
20221110,10100,10250,10300,10050,55993,565753550,00,0.00,N,5,-200,
20221109,10300,10550,10650,10300,67544,707132950,00,0.00,N,5,-150,
20221108,10450,10100,10500,10100,111844,1163584350,00,0.00,N,2,350,
20221107,10100,9810,10100,9750,57413,573977100,00,0.00,N,2,290,
20221104,9810,9880,10100,9700,63979,626107310,00,0.00,N,5,-100,
20221103,9910,10100,10200,9910,69466,696554240,00,0.00,N,5,-390,
20221102,10300,10150,10500,10100,50475,518554000,00,0.00,N,5,-50,
20221101,10350,10200,10350,10000,32910,336909100,00,0.00,N,2,250,
20221031,10100,9880,10250,9750,50671,507706610,00,0.00,N,2,300,
20221028,9800,9950,10050,9800,59964,592166000,00,0.00,N,5,-350,
20221027,10150,9910,10200,9910,38772,389700600,00,0.00,N,2,220,
20221026,9930,10000,10100,9830,38752,385229250,00,0.00,N,5,-20,
20221025,9950,10050,10200,9860,33415,333375970,00,0.00,N,5,-150,
20221024,10100,10100,10250,9980,73469,741498450,00,0.00,N,2,310,
20221021,9790,9730,9970,9710,38911,382467110,00,0.00,N,2,20,
20221020,9770,9820,10000,9570,56726,553213320,00,0.00,N,5,-80,
20221019,9850,9870,10250,9840,56319,562110120,00,0.00,N,5,-150,
20221018,10000,9760,10200,9760,79135,791224410,00,0.00,N,2,340,
20221017,9660,9510,10100,9510,65016,631463940,00,0.00,N,5,-120,
20221014,9780,9250,9790,9250,83908,804320930,00,0.00,N,2,680,
20221013,9100,9530,9750,9060,83229,766566750,00,0.00,N,5,-520,
20221012,9620,9550,9700,9430,67038,641105570,00,0.00,N,2,10,
20221011,9610,10150,10150,9610,130908,1272592180,00,0.00,N,5,-790,
20221007,10400,10450,10800,10350,68312,716900650,00,0.00,N,5,-250,
20221006,10650,10300,10700,10250,68257,715509250,00,0.00,N,2,350,
20221005,10300,11000,11150,10300,129691,1363977250,00,0.00,N,5,-550,
20221004,10850,10850,11100,10800,62635,683931150,00,0.00,N,2,100,
20220930,10750,10650,10950,10500,77931,832995150,00,0.00,N,5,-100,
20220929,10850,10950,11300,10650,64428,709510600,00,0.00,N,3,0,
20220928,10850,10950,11100,10500,123143,1326394800,00,0.00,N,5,-250,
20220927,11100,10650,11200,10600,120676,1310537950,00,0.00,N,2,350,
20220926,10750,10750,11150,10600,143010,1547612100,00,0.00,N,3,0,
20220923,10750,10650,10850,10600,67948,728222200,00,0.00,N,5,-100,
20220922,10850,11000,11150,10500,128503,1381048650,00,0.00,N,5,-300,
20220921,11150,11150,11300,11100,60406,675080350,00,0.00,N,5,-150,
20220920,11300,11400,11600,11250,57600,654404750,00,0.00,N,2,100,
20220919,11200,11750,11850,11200,135327,1550866700,00,0.00,N,5,-550,
20220916,11750,11950,12200,11750,125729,1502908700,00,0.00,N,5,-450,
20220915,12200,12900,13000,12200,151532,1887984500,00,0.00,N,5,-650,
20220914,12850,12600,12950,12350,199571,2526431400,00,0.00,N,5,-200,
20220913,13050,13100,13250,12850,152388,1982038500,00,0.00,N,2,250,
20220908,12800,12550,13600,12550,986474,12982094150,00,0.00,N,2,300,
20220907,12500,13000,13550,12350,515958,6706918700,00,0.00,N,5,-450,
20220906,12950,11500,14650,11500,2058705,27791944700,00,0.00,N,2,1350,
20220905,11600,11450,11850,11450,54786,636008050,00,0.00,N,5,-150,
20220902,11750,12100,12100,11700,43493,513827800,00,0.00,N,5,-150,
20220901,11900,12100,12400,11850,82079,983126950,00,0.00,N,5,-500,
20220831,12400,11900,12450,11800,96969,1174144850,00,0.00,N,2,300,
20220830,12100,11900,12200,11850,52680,633899900,00,0.00,N,2,200,
20220829,11900,12050,12150,11850,60283,720889000,00,0.00,N,5,-500,
20220826,12400,12500,12650,12350,46858,584389150,00,0.00,N,5,-200,
20220825,12600,12300,12700,12300,53676,672185550,00,0.00,N,2,150,
20220824,12450,12100,12450,12050,65288,798329750,00,0.00,N,2,400,
20220823,12050,12150,12400,12000,58479,710454050,00,0.00,N,5,-250,
20220822,12300,12700,12700,12300,74770,928874150,00,0.00,N,5,-500,
20220819,12800,13050,13150,12800,70453,911484950,00,0.00,N,5,-400,
20220818,13200,13100,13300,12800,72786,949828550,00,0.00,N,5,-50,
20220817,13250,13350,13450,12950,70127,923051100,00,0.00,N,5,-100,
20220816,13350,13650,13750,13200,63802,855603600,00,0.00,N,5,-300,
20220812,13650,13600,13700,13150,82140,1110791250,00,0.00,N,2,250,
20220811,13400,13000,13650,12950,175421,2352546500,00,0.00,N,2,700,
20220810,12700,13000,13100,12700,71422,916454050,00,0.00,N,5,-400,
20220809,13100,13150,13300,13000,49963,654720850,00,0.00,N,5,-200,
20220808,13300,13300,13400,13100,43469,574656250,00,0.00,N,5,-150,
20220805,13450,13350,13600,13200,72411,971557950,00,0.00,N,2,100,
20220804,13350,13000,13450,13000,111873,1487521650,00,0.00,N,2,400,
20220803,12950,12800,13100,12650,58214,752976400,00,0.00,N,2,250,
20220802,12700,12800,12950,12650,48511,618998600,00,0.00,N,5,-250,
20220801,12950,13100,13500,12900,47781,625412300,00,0.00,N,5,-50,
20220729,13000,13150,13650,12950,157313,2098778300,00,0.00,N,2,50,
20220728,12950,13000,13350,12800,111199,1451445800,00,0.00,N,2,150,
20220727,12800,12750,12900,12600,45236,575160600,00,0.00,N,3,0,
20220726,12800,12800,12800,12650,19134,243435750,00,0.00,N,3,0,
20220725,12800,12600,12850,12550,30387,385394850,00,0.00,N,3,0,
20220722,12800,12950,13150,12700,46878,602118150,00,0.00,N,5,-150,
20220721,12950,12700,13100,12700,52613,681755400,00,0.00,N,2,150,
20220720,12800,13000,13250,12750,54485,704956650,00,0.00,N,2,100,
20220719,12700,12600,12800,12550,28206,357221500,00,0.00,N,5,-150,
20220718,12850,12600,13050,12500,76242,975932150,00,0.00,N,2,550,
20220715,12300,12400,12400,11900,48460,588585250,00,0.00,N,2,50,
20220714,12250,12100,12400,12000,61092,744787800,00,0.00,N,5,-50,
20220713,12300,12050,12300,11950,44305,540024700,00,0.00,N,2,350,
20220712,11950,12350,12350,11900,75539,910024400,00,0.00,N,5,-550,
20220711,12500,12500,12750,12300,58239,725546000,00,0.00,N,3,0,
20220708,12500,12650,12800,12400,51305,646718350,00,0.00,N,5,-50,
20220707,12550,12300,12800,12250,53243,665926150,00,0.00,N,2,200,
20220706,12350,12350,12650,12150,79329,984878800,00,0.00,N,5,-100,
20220705,12450,11900,12550,11900,88087,1089954200,00,0.00,N,2,600,
20220704,11850,11950,12100,11500,58288,686425000,00,0.00,N,5,-100,
20220701,11950,12300,12750,11900,92107,1126045600,00,0.00,N,5,-400,
20220630,12350,12700,12700,12150,47909,590695400,00,0.00,N,5,-300,
20220629,12650,12700,12850,12450,73060,919789150,00,0.00,N,5,-300,
20220628,12950,12750,13100,12600,62804,806387868,00,0.00,N,2,200,
20220627,12750,12800,13200,12400,112153,1440099150,00,0.00,N,5,-50,
20220624,12800,11750,12850,11750,122804,1538383050,00,0.00,N,2,900,
20220623,11900,12500,12850,11750,159718,1953702250,00,0.00,N,5,-650,
20220622,12550,13400,13500,12550,91070,1168975350,00,0.00,N,5,-850,
20220621,13400,12750,13400,12750,100687,1321993900,00,0.00,N,2,600,
20220620,12800,13500,13700,12500,120663,1556862450,00,0.00,N,5,-700,
20220617,13500,13450,13750,13200,96110,1302062750,00,0.00,N,5,-200,
20220616,13700,13950,14300,13700,92901,1302721500,00,0.00,N,2,100,
20220615,13600,14000,14300,13550,110859,1527012050,00,0.00,N,5,-600,
20220614,14200,14150,14900,13850,144119,2039295300,00,0.00,N,5,-400,
20220613,14600,15600,15600,14450,195763,2915878550,00,0.00,N,5,-1400,
20220610,16000,15800,16100,15700,45283,719938550,00,0.00,N,5,-50,
20220609,16050,16150,16200,15750,79600,1272576150,00,0.00,N,5,-150,
20220608,16200,15950,16250,15900,56714,914216050,00,0.00,N,2,250,
20220607,15950,16700,16700,15900,104453,1684485850,00,0.00,N,5,-700,
20220603,16650,16450,16800,16400,93124,1550447000,00,0.00,N,2,350,
20220602,16300,16300,16400,16100,43246,701475350,00,0.00,N,5,-200,
20220531,16500,16450,16500,16150,67178,1099921600,00,0.00,N,5,-50,
20220530,16550,16150,16650,16150,75978,1254599050,00,0.00,N,2,450,
20220527,16100,16250,16450,16000,44408,716903850,00,0.00,N,3,0,
20220526,16100,16100,16600,15850,78162,1272390600,00,0.00,N,5,-50,
20220525,16150,15950,16450,15900,78991,1282667500,00,0.00,N,2,250,
20220524,15900,16150,16250,15900,65682,1052582450,00,0.00,N,5,-350,
20220523,16250,16050,16500,16050,80210,1300815050,00,0.00,N,3,0,
20220520,16250,15550,16350,15550,98686,1587484750,00,0.00,N,2,700,
20220519,15550,15750,15750,15400,129793,2014360950,00,0.00,N,5,-550,
20220518,16100,16450,16600,16000,77308,1252620850,00,0.00,N,5,-300,
20220517,16400,16200,16550,16200,49665,814871650,00,0.00,N,3,0,
20220516,16400,16300,16900,16250,76301,1260056600,00,0.00,N,2,200,