KissMeData/225190/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,2205,2230,2255,2200,304696,675704380,00,0.00,N,5,-50,
20250227,2255,2265,2315,2250,280952,638988680,00,0.00,N,5,-5,
20250226,2260,2270,2335,2260,371923,851806405,00,0.00,N,5,-35,
20250225,2295,2350,2360,2290,358908,834223355,00,0.00,N,5,-25,
20250224,2320,2300,2350,2245,565739,1290456700,00,0.00,N,2,10,
20250221,2310,2330,2340,2280,495619,1138761155,00,0.00,N,5,-10,
20250220,2320,2395,2395,2320,455307,1066218390,00,0.00,N,5,-60,
20250219,2380,2435,2440,2375,441018,1056872420,00,0.00,N,5,-40,
20250218,2420,2430,2465,2400,441971,1071145355,00,0.00,N,5,-20,
20250217,2440,2350,2530,2350,1092949,2678001535,00,0.00,N,2,85,
20250214,2355,2380,2455,2355,914323,2185239010,00,0.00,N,3,0,
20250213,2355,2400,2450,2340,533976,1266364600,00,0.00,N,5,-20,
20250212,2375,2435,2440,2345,507928,1210404910,00,0.00,N,5,-80,
20250211,2455,2535,2605,2455,641873,1605645815,00,0.00,N,5,-55,
20250210,2510,2515,2555,2455,500006,1248524095,00,0.00,N,5,-45,
20250207,2555,2555,2615,2530,467643,1201384415,00,0.00,N,5,-15,
20250206,2570,2655,2670,2560,851223,2224738095,00,0.00,N,5,-60,
20250205,2630,2600,2780,2580,1917757,5100376965,00,0.00,N,2,95,
20250204,2535,2490,2595,2490,431930,1104371825,00,0.00,N,2,55,
20250203,2480,2595,2620,2480,624256,1571519985,00,0.00,N,5,-145,
20250131,2625,2625,2685,2610,552712,1452739525,00,0.00,N,5,-70,
20250124,2695,2680,2850,2625,1416509,3877375655,00,0.00,N,2,5,
20250123,2690,2770,2805,2655,860647,2345389500,00,0.00,N,5,-80,
20250122,2770,2680,2905,2650,6028616,16914145970,00,0.00,N,2,150,
20250121,2620,2780,2855,2620,3104412,8505419435,00,0.00,N,2,25,
20250120,2595,2670,2685,2595,574474,1499464670,00,0.00,N,5,-70,
20250117,2665,2730,2740,2655,813136,2184183690,00,0.00,N,5,-95,
20250116,2760,2810,2935,2705,3302182,9300617655,00,0.00,N,2,20,
20250115,2740,2740,2745,2645,644841,1735619540,00,0.00,N,2,25,
20250114,2715,2750,2835,2695,893627,2465040855,00,0.00,N,2,5,
20250113,2710,2760,2810,2710,694335,1913518050,00,0.00,N,5,-35,
20250110,2745,2920,2920,2730,1197816,3341316980,00,0.00,N,5,-175,
20250109,2920,2890,2965,2850,1114910,3251254965,00,0.00,N,2,20,
20250108,2900,2885,2940,2830,1149324,3311653295,00,0.00,N,5,-15,
20250107,2915,2885,3055,2830,2923480,8579117145,00,0.00,N,2,95,
20250106,2820,2800,2860,2785,1024007,2893020105,00,0.00,N,2,70,
20250103,2750,2745,2830,2740,925686,2566331855,00,0.00,N,2,5,
20250102,2745,2635,2770,2580,1303470,3520428405,00,0.00,N,2,145,
20241230,2600,2535,2640,2520,562885,1461311425,00,0.00,N,2,15,
20241227,2585,2735,2765,2540,1391731,3673417445,02,0.00,N,5,-195,
20241226,2780,2880,2955,2760,1463434,4160197250,00,0.00,N,5,-120,
20241224,2900,2970,3015,2875,2268543,6670095420,00,0.00,N,5,-70,
20241223,2970,2790,3160,2780,10350101,31466587875,00,0.00,N,2,205,
20241220,2765,2945,2995,2765,1601050,4529103230,00,0.00,N,5,-205,
20241219,2970,2950,3055,2905,2003873,5942820340,00,0.00,N,5,-95,
20241218,3065,3040,3305,3020,7586277,23995928865,00,0.00,N,2,45,
20241217,3020,3155,3160,2965,2237529,6797845160,00,0.00,N,5,-50,
20241216,3070,2980,3125,2940,4429831,13548629690,00,0.00,N,2,120,
20241213,2950,2915,2970,2860,1904306,5551381945,00,0.00,N,2,20,
20241212,2930,2995,3040,2835,2753522,8092052685,00,0.00,N,5,-45,
20241211,2975,2945,2975,2800,3005132,8715010440,00,0.00,N,2,95,
20241210,2880,2715,2925,2715,3426726,9788494650,00,0.00,N,2,125,
20241209,2755,2785,2815,2665,2852799,7769672955,00,0.00,N,5,-150,
20241206,2905,2990,3070,2815,3927111,11532916320,00,0.00,N,5,-200,
20241205,3105,3105,3235,2860,8830994,27343883770,00,0.00,N,2,35,
20241204,3070,3410,3530,3070,32686770,110658825340,00,0.00,N,5,-240,
20241203,3310,3240,3430,3120,22452640,74120699690,00,0.00,N,2,45,
20241202,3265,3565,3585,3210,16252705,55191890680,00,0.00,N,5,-205,
20241129,3470,2745,3515,2745,68668481,226502951685,00,0.00,N,2,730,
20241128,2740,2720,2870,2715,3113425,8689939045,00,0.00,N,2,5,
20241127,2735,2950,2950,2700,5064414,14301746950,00,0.00,N,3,0,
20241126,2735,2735,2820,2700,2280430,6277923165,00,0.00,N,5,-15,
20241125,2750,2770,2870,2750,3661185,10268293355,00,0.00,N,2,30,
20241122,2720,2685,2835,2680,2649145,7260498815,00,0.00,N,5,-5,
20241121,2725,2860,2890,2710,2685491,7457597280,00,0.00,N,5,-170,
20241120,2895,2930,2970,2805,3141415,9018357020,00,0.00,N,5,-100,
20241119,2995,3070,3205,2980,6431036,19933719405,00,0.00,N,5,-75,
20241118,3070,3305,3550,3035,25006748,84146124895,00,0.00,N,5,-135,
20241115,3205,3140,3255,3000,8140231,25506189005,00,0.00,N,5,-165,
20241114,3370,3310,3445,3125,13371251,44330612830,00,0.00,N,2,20,
20241113,3350,3455,3470,3195,8992373,29887886675,00,0.00,N,5,-130,
20241112,3480,3540,3760,3300,32129484,112342707770,00,0.00,N,2,85,
20241111,3395,2605,3395,2590,53960792,164363176720,00,0.00,N,1,780,
20241108,2615,2465,2745,2405,17273516,45549940830,00,0.00,N,2,150,
20241107,2465,2425,2700,2320,24253454,61901550515,00,0.00,N,2,230,
20241106,2235,2205,2290,2185,1607871,3619264050,00,0.00,N,2,35,
20241105,2200,2235,2280,2185,1301772,2893174585,00,0.00,N,5,-50,
20241104,2250,2205,2345,2205,1489069,3392425870,00,0.00,N,2,10,
20241101,2240,2280,2340,2240,1252964,2853806440,00,0.00,N,5,-45,
20241031,2285,2520,2530,2285,3124574,7442382695,00,0.00,N,5,-265,
20241030,2550,2615,2660,2535,1975258,5100831910,00,0.00,N,5,-75,
20241029,2625,2665,2730,2565,4243766,11296350560,00,0.00,N,5,-75,
20241028,2700,2580,2790,2555,14101386,38027319420,00,0.00,N,2,155,
20241025,2545,2520,2725,2490,9251995,24082085540,00,0.00,N,2,40,
20241024,2505,2880,2975,2440,16906914,46708503290,00,0.00,N,5,-155,
20241023,2660,2520,2755,2395,12971142,34195317615,00,0.00,N,2,160,
20241022,2500,2490,2780,2420,10641276,27782787665,00,0.00,N,5,-35,
20241021,2535,2525,2635,2470,2842249,7206634550,00,0.00,N,5,-10,
20241018,2545,2605,2695,2450,3556117,9064860955,00,0.00,N,5,-55,
20241017,2600,2720,2910,2565,11569269,32039069875,00,0.00,N,5,-105,
20241016,2705,2890,3355,2685,33032200,101469214390,00,0.00,N,5,-145,
20241015,2850,3050,3055,2785,6964008,19998708945,00,0.00,N,5,-250,
20241014,3100,2640,3225,2545,49700336,150025018560,00,0.00,N,2,465,
20241011,2635,2715,2775,2570,5251501,13985129355,00,0.00,N,5,-110,
20241010,2745,2650,2930,2595,32228744,89850857235,00,0.00,N,2,135,
20241008,2610,2150,2750,2150,55167884,142163986915,00,0.00,N,2,420,
20241007,2190,2195,2240,2100,4868544,10614490910,00,0.00,N,5,-10,
20241004,2200,2070,2360,1983,34853160,77499622827,00,0.00,N,2,200,
20241002,2000,1868,2230,1868,18718876,39482369831,00,0.00,N,2,105,
20240930,1895,1961,2045,1890,2094900,4088068722,00,0.00,N,5,-66,
20240927,1961,1926,2090,1861,10777723,21707160520,05,0.00,N,2,31,
20240926,1930,1931,2035,1907,3748329,7360828459,00,0.00,N,5,-25,
20240925,1955,1829,2225,1791,28494552,59686976201,00,0.00,N,2,133,
20240924,1822,1765,1900,1731,2940776,5390089699,00,0.00,N,2,58,
20240923,1764,1742,1873,1710,2831973,5103621853,00,0.00,N,2,21,
20240920,1743,1752,1781,1739,777372,1363788682,00,0.00,N,5,-9,
20240919,1752,1801,1833,1720,1534550,2708920789,00,0.00,N,5,-36,
20240913,1788,1862,1905,1766,2277420,4152676766,00,0.00,N,5,-79,
20240912,1867,1870,1946,1847,4189521,7947076420,00,0.00,N,2,27,
20240911,1840,2060,2105,1840,5128469,9988194227,00,0.00,N,5,-260,
20240910,2100,2170,2250,2035,11119784,23937782220,00,0.00,N,5,-40,
20240909,2140,2215,2475,2100,43423416,100851571910,00,0.00,N,2,55,
20240906,2085,1605,2085,1549,39110288,74972076038,00,0.00,N,1,480,
20240905,1605,1650,1707,1583,491363,801180137,00,0.00,N,5,-59,
20240904,1664,1709,1711,1653,537075,896497012,00,0.00,N,5,-80,
20240903,1744,1738,1803,1738,405215,717886531,00,0.00,N,5,-9,
20240902,1753,1783,1809,1721,579976,1013679743,00,0.00,N,5,-47,
20240830,1800,1783,1817,1782,508247,915242464,00,0.00,N,2,17,
20240829,1783,1820,1927,1756,1794630,3313865418,00,0.00,N,5,-44,
20240828,1827,1925,1947,1827,1458263,2730801293,00,0.00,N,5,-139,
20240827,1966,1914,2075,1900,5105183,10197972874,00,0.00,N,2,15,
20240826,1951,2005,2040,1870,2809125,5517522060,00,0.00,N,5,-99,
20240823,2050,2155,2190,1999,6124998,12736292874,00,0.00,N,5,-125,
20240822,2175,1753,2270,1701,36358416,73609474607,00,0.00,N,2,422,
20240821,1753,1704,1972,1658,6151670,11249440295,00,0.00,N,2,42,
20240820,1711,1616,2020,1599,9789068,18180532517,00,0.00,N,2,70,
20240819,1641,1564,1983,1551,6558265,11925841593,00,0.00,N,2,77,
20240816,1564,1599,1599,1561,66936,105305793,00,0.00,N,5,-12,
20240814,1576,1573,1586,1562,37097,58342857,00,0.00,N,2,5,
20240813,1571,1576,1577,1500,35085,54664066,00,0.00,N,5,-5,
20240812,1576,1550,1581,1550,33733,52964347,00,0.00,N,2,26,
20240809,1550,1543,1555,1534,38474,59610479,00,0.00,N,2,36,
20240808,1514,1520,1548,1471,88231,131461608,00,0.00,N,2,4,
20240807,1510,1490,1515,1487,66360,99513539,00,0.00,N,2,13,
20240806,1497,1495,1536,1466,310405,462969108,00,0.00,N,2,7,
20240805,1490,1620,1644,1480,268282,414892066,00,0.00,N,5,-154,
20240802,1644,1682,1683,1636,170168,280881310,00,0.00,N,5,-50,
20240801,1694,1680,1710,1670,54998,92708974,00,0.00,N,2,14,
20240731,1680,1685,1696,1670,47674,80066114,00,0.00,N,5,-5,
20240730,1685,1781,1781,1685,176855,303306722,00,0.00,N,5,-11,
20240729,1696,1724,1724,1693,30091,51115416,00,0.00,N,2,1,
20240726,1695,1700,1705,1684,55477,93839403,00,0.00,N,5,-11,
20240725,1706,1683,1730,1683,140451,238033476,00,0.00,N,5,-24,
20240724,1730,1739,1739,1705,72716,124795136,00,0.00,N,5,-4,
20240723,1734,1721,1734,1714,96603,166367811,00,0.00,N,2,20,
20240722,1714,1735,1736,1683,240921,409843262,00,0.00,N,5,-22,
20240719,1736,1822,1830,1721,934054,1635655057,00,0.00,N,5,-86,
20240718,1822,1864,1869,1821,119150,218226503,00,0.00,N,5,-35,
20240717,1857,1861,1878,1851,73110,136000243,00,0.00,N,5,-8,
20240716,1865,1862,1876,1844,74782,139204823,00,0.00,N,2,4,
20240715,1861,1889,1889,1852,127080,236820606,00,0.00,N,5,-28,
20240712,1889,1920,1920,1876,141369,267182398,00,0.00,N,5,-31,
20240711,1920,1921,1947,1895,426763,818330421,00,0.00,N,3,0,
20240710,1920,1893,1953,1880,521156,1000008816,00,0.00,N,2,28,
20240709,1892,1888,1955,1861,1200684,2291002298,00,0.00,N,2,3,
20240708,1889,1784,2185,1784,8986099,18480267683,00,0.00,N,2,105,
20240705,1784,1810,1810,1740,91769,163196595,00,0.00,N,3,0,
20240704,1784,1753,1802,1753,65595,116717260,00,0.00,N,2,32,
20240703,1752,1747,1758,1746,23614,41387209,00,0.00,N,5,-1,
20240702,1753,1759,1761,1745,48892,85687099,00,0.00,N,5,-1,
20240701,1754,1753,1758,1750,35808,62778534,00,0.00,N,2,1,
20240628,1753,1754,1770,1750,27100,47556665,00,0.00,N,3,0,
20240627,1753,1775,1775,1750,57148,100867748,05,0.00,N,5,-22,
20240626,1775,1780,1780,1765,18125,32093617,00,0.00,N,2,10,
20240625,1765,1763,1778,1763,21461,37948713,00,0.00,N,5,-12,
20240624,1777,1777,1781,1773,18894,33546368,00,0.00,N,2,1,
20240621,1776,1776,1778,1770,11917,21144694,00,0.00,N,3,0,
20240620,1776,1774,1778,1762,36836,65311392,00,0.00,N,2,1,
20240619,1775,1800,1800,1775,15805,28206448,00,0.00,N,2,1,
20240618,1774,1783,1800,1773,32384,57623144,00,0.00,N,5,-9,
20240617,1783,1771,1796,1771,41105,73434156,00,0.00,N,5,-2,
20240614,1785,1788,1793,1780,30428,54298145,00,0.00,N,5,-5,
20240613,1790,1774,1794,1774,17919,32020368,00,0.00,N,2,2,
20240612,1788,1793,1799,1749,20412,36402527,00,0.00,N,5,-4,
20240611,1792,1812,1813,1792,23155,41655958,00,0.00,N,5,-20,
20240610,1812,1804,1812,1792,26141,47061259,00,0.00,N,2,13,
20240607,1799,1797,1808,1790,14383,25837418,00,0.00,N,2,2,
20240605,1797,1802,1803,1795,34214,61548097,00,0.00,N,5,-3,
20240604,1800,1792,1803,1780,42486,76081901,00,0.00,N,2,6,
20240603,1794,1783,1795,1777,23914,42715587,00,0.00,N,2,11,
20240531,1783,1773,1788,1770,39355,70042954,00,0.00,N,2,1,
20240530,1782,1806,1806,1781,34078,60806707,00,0.00,N,5,-10,
20240529,1792,1818,1820,1792,46259,83344174,00,0.00,N,5,-32,
20240528,1824,1829,1829,1815,70306,127937144,00,0.00,N,2,4,
20240527,1820,1840,1847,1815,53728,98195132,00,0.00,N,5,-19,
20240524,1839,1838,1841,1828,64012,117225021,00,0.00,N,2,1,
20240523,1838,1835,1841,1830,27327,50141432,00,0.00,N,2,1,
20240522,1837,1815,1855,1814,31970,58537467,00,0.00,N,2,7,
20240521,1830,1832,1838,1825,25654,46941115,00,0.00,N,5,-2,
20240520,1832,1837,1841,1825,40999,75204421,00,0.00,N,2,2,
20240517,1830,1855,1856,1825,78926,144984913,00,0.00,N,5,-19,
20240516,1849,1846,1864,1843,81986,151622426,00,0.00,N,5,-1,
20240514,1850,1844,1875,1844,76264,141584676,00,0.00,N,2,6,
20240513,1844,1839,1874,1830,153679,283263436,00,0.00,N,2,1,
20240510,1843,1835,1854,1825,97048,178237417,00,0.00,N,2,8,
20240509,1835,1825,1838,1794,83863,152990791,00,0.00,N,2,10,
20240508,1825,1768,1925,1762,535290,995163002,00,0.00,N,2,57,
20240507,1768,1759,1771,1751,103569,182225061,00,0.00,N,2,10,
20240503,1758,1764,1768,1756,86667,152365624,00,0.00,N,5,-4,
20240502,1762,1754,1781,1754,67922,119819739,00,0.00,N,5,-10,
20240430,1772,1767,1789,1758,85939,152220652,00,0.00,N,2,3,
20240429,1769,1750,1788,1750,132479,233583103,00,0.00,N,2,19,
20240426,1750,1770,1770,1750,113643,199053167,00,0.00,N,5,-7,
20240425,1757,1756,1763,1743,230709,403811569,00,0.00,N,2,1,
20240424,1756,1800,1800,1749,322751,568445383,00,0.00,N,5,-3,
20240423,1759,1830,1831,1753,913882,1617732522,00,0.00,N,5,-70,
20240422,1829,1750,2475,1741,9337616,20781049522,00,0.00,N,5,-75,
20240419,1904,1904,1904,1904,0,0,00,0.00,N,0,0,
20240418,1904,1904,1904,1904,0,0,00,0.00,N,0,0,
20240417,1904,1904,1904,1904,0,0,00,0.00,N,0,0,
20240416,1904,1904,1904,1904,0,0,00,0.00,N,0,0,
20240415,1904,1904,1904,1904,0,0,00,0.00,N,0,0,
20240412,1904,1904,1904,1904,0,0,00,0.00,N,0,0,
20240411,1904,1904,1904,1904,0,0,00,0.00,N,0,0,
20240409,1904,1904,1904,1904,0,0,00,0.00,N,0,0,
20240408,1904,1900,1922,1850,138855,264993770,00,0.00,N,5,-4,
20240405,1908,1922,1924,1904,46845,89649550,00,0.00,N,5,-12,
20240404,1920,1910,1930,1900,143195,274457970,00,0.00,N,2,2,
20240403,1918,1870,1920,1866,238170,453000320,00,0.00,N,2,46,
20240402,1872,1860,1878,1860,30075,56251590,00,0.00,N,5,-2,
20240401,1874,1860,1874,1854,62885,117444710,00,0.00,N,2,14,
20240329,1860,1854,1860,1850,72105,133636130,00,0.00,N,2,6,
20240328,1854,1852,1858,1850,41195,76289420,05,0.00,N,2,2,
20240327,1852,1860,1860,1848,41680,77180440,00,0.00,N,2,2,
20240326,1850,1858,1858,1844,62730,116049890,00,0.00,N,2,6,
20240325,1844,1860,1860,1840,79850,147709050,00,0.00,N,2,10,
20240322,1834,1850,1862,1834,73505,135830060,00,0.00,N,5,-18,
20240321,1852,1842,1852,1834,42620,78573320,00,0.00,N,2,12,
20240320,1840,1836,1858,1822,64110,118002930,00,0.00,N,2,2,
20240319,1838,1824,1858,1824,54460,99743670,00,0.00,N,3,0,
20240318,1838,1860,1860,1830,46010,84586130,00,0.00,N,5,-16,
20240315,1854,1830,1864,1822,93120,171700690,00,0.00,N,2,34,
20240314,1820,1828,1832,1806,50595,92141470,00,0.00,N,2,14,
20240313,1806,1810,1880,1806,84005,152991910,00,0.00,N,5,-4,
20240312,1810,1800,1818,1798,32065,58014670,00,0.00,N,2,2,
20240311,1808,1806,1810,1804,16980,30704100,00,0.00,N,2,2,
20240308,1806,1816,1816,1798,22740,41017670,00,0.00,N,2,2,
20240307,1804,1806,1806,1800,9930,17906860,00,0.00,N,5,-2,
20240306,1806,1816,1816,1800,25245,45526860,00,0.00,N,5,-4,
20240305,1810,1820,1820,1808,42165,76374120,00,0.00,N,5,-10,
20240304,1820,1820,1830,1810,68695,124892960,00,0.00,N,5,-10,
20240229,1830,1842,1842,1820,29600,54047790,00,0.00,N,5,-4,
20240228,1834,1840,1840,1820,24495,44798110,00,0.00,N,5,-6,
20240227,1840,1840,1856,1832,14270,26230950,00,0.00,N,3,0,
20240226,1840,1848,1848,1836,27385,50403050,00,0.00,N,5,-8,
20240223,1848,1840,1850,1840,32465,59865030,00,0.00,N,5,-2,
20240222,1850,1858,1858,1842,37700,69608960,00,0.00,N,2,8,
20240221,1842,1856,1856,1832,22605,41553760,00,0.00,N,3,0,
20240220,1842,1860,1860,1834,44985,82886050,00,0.00,N,5,-8,
20240219,1850,1852,1858,1844,86615,160254830,00,0.00,N,5,-2,
20240216,1852,1868,1868,1838,18135,33579110,00,0.00,N,2,2,
20240215,1850,1862,1862,1846,28295,52407150,00,0.00,N,5,-6,
20240214,1856,1854,1862,1844,43570,80793810,00,0.00,N,3,0,
20240213,1856,1858,1858,1852,46315,86003070,00,0.00,N,2,2,
20240208,1854,1834,1854,1822,61305,113288660,00,0.00,N,2,6,
20240207,1848,1824,1850,1820,58740,107829180,00,0.00,N,2,28,
20240206,1820,1822,1824,1818,36490,66425650,00,0.00,N,2,2,
20240205,1818,1810,1820,1810,31140,56563040,00,0.00,N,2,8,
20240202,1810,1820,1820,1810,65805,119437240,00,0.00,N,5,-4,
20240201,1814,1802,1818,1802,41055,74305040,00,0.00,N,2,2,
20240131,1812,1820,1820,1800,15965,28930950,00,0.00,N,3,0,
20240130,1812,1808,1818,1800,31465,56886570,00,0.00,N,2,4,
20240129,1808,1806,1818,1804,25075,45330760,00,0.00,N,2,2,
20240126,1806,1820,1820,1800,28040,50652840,00,0.00,N,2,4,
20240125,1802,1818,1818,1792,24795,44689770,00,0.00,N,2,2,
20240124,1800,1800,1816,1792,20430,36745990,00,0.00,N,3,0,
20240123,1800,1796,1820,1790,22640,40741630,00,0.00,N,2,4,
20240122,1796,1780,1808,1780,31215,55949690,00,0.00,N,5,-4,
20240119,1800,1798,1872,1788,71545,129715520,00,0.00,N,2,2,
20240118,1798,1836,1848,1798,32630,59087870,00,0.00,N,5,-2,
20240117,1800,1848,1848,1788,139240,251023470,00,0.00,N,5,-34,
20240116,1834,1858,1860,1820,111520,204318690,00,0.00,N,5,-24,
20240115,1858,1858,1870,1850,26565,49264250,00,0.00,N,3,0,
20240112,1858,1880,1880,1848,11360,21081950,00,0.00,N,2,4,
20240111,1854,1842,1862,1842,14185,26252400,00,0.00,N,2,12,
20240110,1842,1870,1872,1834,55760,102783120,00,0.00,N,5,-10,
20240109,1852,1880,1882,1842,39935,74193390,00,0.00,N,5,-10,
20240108,9310,9400,9430,9290,12524,117136490,00,0.00,N,5,-10,
20240105,9320,9330,9390,9300,7313,68214380,00,0.00,N,5,-30,
20240104,9350,9370,9370,9340,5172,48381080,00,0.00,N,5,-20,
20240103,9370,9410,9410,9360,4941,46324510,00,0.00,N,5,-40,
20240102,9410,9450,9460,9370,12874,121036860,00,0.00,N,5,-40,
20231228,9450,9470,9540,9450,8193,77626580,00,0.00,N,5,-20,
20231227,9470,9620,9620,9440,15041,142677300,02,0.00,N,5,-130,
20231226,9600,9580,9680,9510,25437,244250210,00,0.00,N,2,20,
20231222,9580,9620,9630,9570,8016,77023030,00,0.00,N,2,20,
20231221,9560,9600,9600,9550,4527,43363470,00,0.00,N,5,-40,
20231220,9600,9610,9620,9560,8072,77415210,00,0.00,N,3,0,
20231219,9600,9610,9610,9570,3610,34608830,00,0.00,N,2,10,
20231218,9590,9610,9630,9570,5415,51995600,00,0.00,N,5,-20,
20231215,9610,9640,9640,9580,7593,72874420,00,0.00,N,2,30,
20231214,9580,9610,9640,9510,6300,60331040,00,0.00,N,5,-30,
20231213,9610,9650,9650,9550,6078,58229660,00,0.00,N,3,0,
20231212,9610,9650,9650,9500,6101,58451800,00,0.00,N,2,20,
20231211,9590,9630,9730,9580,7376,70849630,00,0.00,N,5,-40,
20231208,9630,9690,9690,9610,7152,68868040,00,0.00,N,5,-40,
20231207,9670,9600,9690,9600,3304,31890180,00,0.00,N,2,20,
20231206,9650,9730,9740,9610,4344,42023260,00,0.00,N,5,-50,
20231205,9700,9640,9710,9640,9530,92222170,00,0.00,N,2,30,
20231204,9670,9650,9690,9620,6368,61480660,00,0.00,N,2,10,
20231201,9660,9700,9750,9630,5255,50911700,00,0.00,N,2,20,
20231130,9640,9650,9650,9600,5942,57192010,00,0.00,N,2,10,
20231129,9630,9640,9640,9600,4112,39530600,00,0.00,N,2,10,
20231128,9620,9630,9630,9600,7077,68049800,00,0.00,N,2,20,
20231127,9600,9610,9650,9530,3994,38302620,00,0.00,N,3,0,
20231124,9600,9630,9650,9590,10199,98022130,00,0.00,N,5,-30,
20231123,9630,9670,9670,9600,3562,34268440,00,0.00,N,3,0,
20231122,9630,9620,9670,9580,4635,44539940,00,0.00,N,2,10,
20231121,9620,9700,9700,9570,15305,147008800,00,0.00,N,2,60,
20231120,9560,9640,10000,9540,56513,549876610,00,0.00,N,5,-20,
20231117,9580,9600,9600,9550,2748,26288740,00,0.00,N,2,10,
20231116,9570,9590,9590,9510,4151,39606290,00,0.00,N,2,30,
20231115,9540,9570,9600,9500,17280,164549420,00,0.00,N,5,-30,
20231114,9570,9510,9600,9490,9168,87594680,00,0.00,N,2,60,
20231113,9510,9560,9630,9500,11467,109204290,00,0.00,N,5,-50,
20231110,9560,9540,9560,9470,5444,51794990,00,0.00,N,3,0,
20231109,9560,9540,9560,9480,5574,53122790,00,0.00,N,2,10,
20231108,9550,9530,9550,9500,9214,87731200,00,0.00,N,2,20,
20231107,9530,9660,9660,9520,11275,107767600,00,0.00,N,5,-110,
20231106,9640,9660,9670,9120,15944,152731140,00,0.00,N,5,-10,
20231103,9650,9690,9690,9600,2375,22913490,00,0.00,N,2,10,
20231102,9640,9550,9690,9550,5534,52952550,00,0.00,N,2,90,
20231101,9550,9470,9640,9450,7565,72245500,00,0.00,N,3,0,
20231031,9550,9620,9690,9540,4440,42563680,00,0.00,N,5,-30,
20231030,9580,9560,9620,9460,5513,52538760,00,0.00,N,2,20,
20231027,9560,9550,9610,9550,10024,95979600,00,0.00,N,5,-30,
20231026,9590,9780,9780,9550,10075,96582050,00,0.00,N,5,-130,
20231025,9720,9670,9770,9670,3373,32652870,00,0.00,N,2,50,
20231024,9670,9660,9720,9600,3873,37369390,00,0.00,N,2,10,
20231023,9660,9830,9830,9600,16381,158289150,00,0.00,N,5,-90,
20231020,9750,9800,9800,9710,3466,33746600,00,0.00,N,5,-20,
20231019,9770,9830,9830,9730,7433,72612390,00,0.00,N,5,-30,
20231018,9800,9780,9840,9750,3355,32902490,00,0.00,N,2,20,
20231017,9780,9880,9880,9780,2858,28067410,00,0.00,N,5,-20,
20231016,9800,9860,9860,9740,4578,44841450,00,0.00,N,5,-40,
20231013,9840,9810,9840,9790,3495,34310010,00,0.00,N,2,70,
20231012,9770,9780,9800,9760,1894,18509870,00,0.00,N,2,10,
20231011,9760,9780,9800,9740,5143,50254150,00,0.00,N,5,-20,
20231010,9780,9790,9860,9730,3727,36433350,00,0.00,N,5,-10,
20231006,9790,9850,9850,9740,3826,37449060,00,0.00,N,2,50,
20231005,9740,9760,9790,9710,3785,36854420,00,0.00,N,5,-20,
20231004,9760,9890,9900,9710,7705,75445300,00,0.00,N,5,-140,
20230927,9900,9900,9950,9890,4294,42545130,00,0.00,N,3,0,
20230926,9900,9970,9970,9850,4489,44422930,05,0.00,N,5,-70,
20230925,9970,9960,10020,9900,4972,49459810,00,0.00,N,2,10,
20230922,9960,9700,10000,9700,5185,51309830,00,0.00,N,2,40,
20230921,9920,9980,10020,9860,5223,51877530,00,0.00,N,5,-60,
20230920,9980,10030,10030,9960,11250,112315040,00,0.00,N,3,0,
20230919,9980,10020,10020,9930,2985,29799060,00,0.00,N,3,0,
20230918,9980,10050,10050,9930,11227,112406860,00,0.00,N,5,-10,
20230915,9990,10000,10000,9950,8104,80939330,00,0.00,N,2,30,
20230914,9960,9940,9960,9910,4472,44491950,00,0.00,N,2,30,
20230913,9930,9900,10000,9810,4204,41645290,00,0.00,N,2,10,
20230912,9920,9930,9960,9900,3268,32434790,00,0.00,N,3,0,
20230911,9920,9880,9980,9870,3546,35128160,00,0.00,N,2,30,
20230908,9890,9860,9900,9820,4480,44136740,00,0.00,N,2,20,
20230907,9870,9960,9960,9720,6409,63135990,00,0.00,N,5,-50,
20230906,9920,9980,9990,9890,3953,39226980,00,0.00,N,5,-60,
20230905,9980,10000,10020,9920,4286,42744060,00,0.00,N,2,20,
20230904,9960,9910,9990,9910,7203,71595800,00,0.00,N,2,50,
20230901,9910,9970,9970,9890,4936,49008630,00,0.00,N,5,-20,
20230831,9930,9920,9940,9880,8593,85172430,00,0.00,N,2,30,
20230830,9900,9830,9900,9830,4334,42842860,00,0.00,N,2,70,
20230829,9830,9900,9900,9810,2636,25946090,00,0.00,N,2,10,
20230828,9820,9770,9820,9730,3662,35865070,00,0.00,N,2,50,
20230825,9770,9910,9910,9430,8236,80062990,00,0.00,N,5,-80,
20230824,9850,9890,9890,9780,1939,19064290,00,0.00,N,3,0,
20230823,9850,9790,9970,9780,5577,55008470,00,0.00,N,2,60,
20230822,9790,9760,9810,9740,6152,60212890,00,0.00,N,2,30,
20230821,9760,9770,9820,9730,3035,29665400,00,0.00,N,5,-10,
20230818,9770,9850,9850,9550,4202,40972120,00,0.00,N,5,-80,
20230817,9850,9850,9850,9750,4904,48022060,00,0.00,N,2,30,
20230816,9820,9880,9880,9780,10353,101666660,00,0.00,N,5,-60,
20230814,9880,10000,10000,9780,9173,90557420,00,0.00,N,5,-110,
20230811,9990,9800,10000,9800,14098,140013400,00,0.00,N,2,200,
20230810,9790,9720,9790,9710,8138,79257240,00,0.00,N,2,80,
20230809,9710,9700,9730,9680,4913,47722510,00,0.00,N,2,30,
20230808,9680,9740,9740,9680,5420,52531830,00,0.00,N,5,-10,
20230807,9690,9680,9700,9650,9815,94942080,00,0.00,N,2,10,
20230804,9680,9700,9710,9580,5181,49995030,00,0.00,N,2,30,
20230803,9650,9550,9670,9550,2518,24215010,00,0.00,N,2,20,
20230802,9630,9660,9800,9610,7912,76559950,00,0.00,N,5,-40,
20230801,9670,9620,9710,9620,6161,59612700,00,0.00,N,2,50,
20230731,9620,9650,9650,9550,10821,103771850,00,0.00,N,2,20,
20230728,9600,9530,9680,9510,4266,40888020,00,0.00,N,2,40,
20230727,9560,9450,9590,9390,9812,93448370,00,0.00,N,2,160,
20230726,9400,9690,9690,9350,37717,356012940,00,0.00,N,5,-200,
20230725,9600,9720,9720,9580,8521,82125800,00,0.00,N,3,0,
20230724,9600,9700,9700,9560,16743,161005990,00,0.00,N,5,-100,
20230721,9700,9700,9780,9680,7387,71646950,00,0.00,N,2,10,
20230720,9690,9760,9760,9680,8951,86878690,00,0.00,N,5,-50,
20230719,9740,9680,9780,9650,9782,94924960,00,0.00,N,2,60,
20230718,9680,9650,9700,9640,7976,77053210,00,0.00,N,2,30,
20230717,9650,9780,9800,9570,44767,431975810,00,0.00,N,5,-130,
20230714,9780,9780,9830,9730,19742,192613560,00,0.00,N,2,30,
20230713,9750,9700,9760,9700,9998,97325270,00,0.00,N,2,50,
20230712,9700,9740,9740,9690,10146,98564690,00,0.00,N,5,-30,
20230711,9730,9740,9800,9600,23649,229149700,00,0.00,N,5,-10,
20230710,9740,9750,9850,9690,14651,142355770,00,0.00,N,3,0,
20230707,9740,9820,9820,9720,8840,86200230,00,0.00,N,5,-80,
20230706,9820,10020,10020,9700,45387,446381310,00,0.00,N,5,-200,
20230705,10020,10060,10060,10000,8545,85602610,00,0.00,N,5,-10,
20230704,10030,10060,10110,10020,16667,167441770,00,0.00,N,5,-80,
20230703,10110,10160,10160,10100,7465,75594330,00,0.00,N,5,-40,
20230630,10150,10120,10190,10110,2006,20329010,00,0.00,N,2,30,
20230629,10120,10170,10200,10070,18181,184025010,05,0.00,N,5,-130,
20230628,10250,10150,10280,10150,4817,49259260,00,0.00,N,2,10,
20230627,10240,10270,10290,10120,7377,75356330,00,0.00,N,5,-30,
20230626,10270,10150,10270,10100,12442,126412720,00,0.00,N,2,110,
20230623,10160,10190,10200,10150,9269,94159600,00,0.00,N,5,-20,
20230622,10180,10180,10200,10140,5553,56456990,00,0.00,N,3,0,
20230621,10180,10200,10200,10140,8853,89988020,00,0.00,N,5,-10,
20230620,10190,10150,10200,10150,4402,44845870,00,0.00,N,3,0,
20230619,10190,10210,10210,10130,8670,88035970,00,0.00,N,5,-20,
20230616,10210,10320,10320,10200,7173,73305880,00,0.00,N,2,20,
20230615,10190,10230,10270,10100,13736,139484130,00,0.00,N,5,-30,
20230614,10220,10240,10270,10150,11771,119910080,00,0.00,N,5,-20,
20230613,10240,10270,10280,10240,11075,113615140,00,0.00,N,5,-30,
20230612,10270,10320,10330,10260,8319,85676600,00,0.00,N,5,-40,
20230609,10310,10310,10330,10270,7091,73077570,00,0.00,N,3,0,
20230608,10310,10320,10330,10270,4037,41574190,00,0.00,N,5,-10,
20230607,10320,10270,10330,10250,7513,77459560,00,0.00,N,2,80,
20230605,10240,10150,10240,10120,8898,90641240,00,0.00,N,2,110,
20230602,10130,10110,10190,10080,12992,131556160,00,0.00,N,2,10,
20230601,10120,10170,10180,10080,9937,100820430,00,0.00,N,5,-20,
20230531,10140,10100,10190,10070,12351,125269550,00,0.00,N,2,30,
20230530,10110,10340,10370,10080,56970,579665270,00,0.00,N,5,-260,
20230526,10370,10550,10550,10330,22419,232936980,00,0.00,N,5,-110,
20230525,10480,10510,10540,10410,27750,290808750,00,0.00,N,5,-60,
20230524,10540,10560,10560,10530,6997,73770700,00,0.00,N,3,0,
20230523,10540,10540,10550,10520,7697,81088560,00,0.00,N,5,-10,
20230522,10550,10510,10560,10500,14263,150236040,00,0.00,N,3,0,
20230519,10550,10520,10550,10510,18769,197605530,00,0.00,N,2,30,
20230518,10520,10480,10540,10480,10607,111504280,00,0.00,N,2,20,
20230517,10500,10600,10600,10500,16445,173073050,00,0.00,N,5,-50,
20230516,10550,10720,10720,10540,17167,181806490,00,0.00,N,5,-80,
20230515,10630,10700,10720,10550,49080,522059530,00,0.00,N,5,-130,
20230512,10760,10780,10780,10710,12972,139400830,00,0.00,N,3,0,
20230511,10760,10750,10830,10750,11408,123149910,00,0.00,N,5,-10,
20230510,10770,10790,10810,10740,15059,162114760,00,0.00,N,3,0,
20230509,10770,10830,10830,10750,8465,91266950,00,0.00,N,5,-30,
20230508,10800,10710,10820,10710,13920,150083320,00,0.00,N,2,30,
20230504,10770,10750,10770,10720,6926,74409020,00,0.00,N,2,20,
20230503,10750,10800,10800,10750,6016,64769940,00,0.00,N,3,0,
20230502,10750,10810,10810,10750,9623,103629000,00,0.00,N,5,-10,
20230428,10760,10820,10820,10730,9640,103788540,00,0.00,N,3,0,
20230427,10760,10780,10820,10610,21695,232817080,00,0.00,N,5,-20,
20230426,10780,10760,10800,10750,10587,114000130,00,0.00,N,5,-10,
20230425,10790,10800,10910,10750,15814,171022080,00,0.00,N,2,20,
20230424,10770,10780,10830,10760,12854,138767660,00,0.00,N,3,0,
20230421,10770,10840,10840,10730,20951,226012220,00,0.00,N,5,-80,
20230420,10850,10860,10890,10830,16005,173821100,00,0.00,N,5,-10,
20230419,10860,10840,10890,10830,14382,156285630,00,0.00,N,2,20,
20230418,10840,10880,10890,10800,9081,98527060,00,0.00,N,5,-40,
20230417,10880,10940,10950,10810,28291,307038480,00,0.00,N,3,0,
20230414,10880,10750,10880,10750,31598,342324490,00,0.00,N,2,130,
20230413,10750,10720,10770,10720,7451,80068550,00,0.00,N,3,0,
20230412,10750,10750,10770,10670,15481,166166300,00,0.00,N,2,10,
20230411,10740,10630,10750,10630,11144,119474630,00,0.00,N,2,10,
20230410,10730,10780,10780,10720,14486,155584170,00,0.00,N,5,-50,
20230407,10780,10810,10840,10780,13704,147941290,00,0.00,N,5,-30,
20230406,10810,10810,10830,10740,13487,145606250,00,0.00,N,3,0,
20230405,10810,10800,10860,10750,10360,111888370,00,0.00,N,2,10,
20230404,10800,10760,10870,10690,16888,181907390,00,0.00,N,2,60,
20230403,10740,10840,10840,10740,20728,223200590,00,0.00,N,5,-100,
20230331,10840,10950,11000,10840,12710,138308740,00,0.00,N,5,-100,
20230330,10940,11040,11040,10780,17735,193227340,05,0.00,N,5,-100,
20230329,11040,11040,11050,10950,37209,409364800,00,0.00,N,2,90,
20230328,10950,10880,10950,10880,17300,188692540,00,0.00,N,2,80,
20230327,10870,10910,10940,10800,14193,154021420,00,0.00,N,5,-40,
20230324,10910,10880,10950,10810,16078,174844060,00,0.00,N,2,60,
20230323,10850,10840,10900,10770,16403,177903550,00,0.00,N,2,40,
20230322,10810,10770,10820,10730,12191,131252300,00,0.00,N,2,40,
20230321,10770,10700,10820,10700,11988,129200440,00,0.00,N,2,30,
20230320,10740,10820,10840,10500,20999,225862170,00,0.00,N,5,-50,
20230317,10790,10600,10830,10600,20779,222852390,00,0.00,N,2,110,
20230316,10680,10830,10830,10670,28286,302492380,00,0.00,N,5,-160,
20230315,10840,10800,10890,10500,13845,149678560,00,0.00,N,2,20,
20230314,10820,10830,10950,10650,21201,228231360,00,0.00,N,5,-110,
20230313,10930,10560,10970,10550,25463,274559910,00,0.00,N,3,0,
20230310,10930,10950,11080,10920,17798,195075720,00,0.00,N,5,-170,
20230309,11100,11190,11190,11080,17620,195833080,00,0.00,N,5,-40,
20230308,11140,11100,11170,11030,30523,339562040,00,0.00,N,2,50,
20230307,11090,11050,11090,10950,26627,293544940,00,0.00,N,2,70,
20230306,11020,10880,11020,10880,34976,383269420,00,0.00,N,2,140,
20230303,10880,10890,10900,10800,24172,262241490,00,0.00,N,2,60,
20230302,10820,10730,10880,10720,31568,341087720,00,0.00,N,2,90,
20230228,10730,10580,10760,10580,27109,289897580,00,0.00,N,2,170,
20230227,10560,10520,10560,10500,20953,220784370,00,0.00,N,2,40,
20230224,10520,10540,10550,10470,20704,217520710,00,0.00,N,2,20,
20230223,10500,10420,10500,10410,16507,172694630,00,0.00,N,2,80,
20230222,10420,10530,10530,10400,15152,158243510,00,0.00,N,5,-100,
20230221,10520,10540,10550,10510,10172,107100740,00,0.00,N,5,-20,
20230220,10540,10560,10560,10500,12561,132245370,00,0.00,N,5,-70,
20230217,10610,10490,10650,10460,15885,167395890,00,0.00,N,2,120,
20230216,10490,10410,10510,10410,8353,87492060,00,0.00,N,2,80,
20230215,10410,10580,10640,10400,23858,250633680,00,0.00,N,5,-200,
20230214,10610,10600,10630,10510,13881,146776380,00,0.00,N,2,90,
20230213,10520,10530,10550,10430,11015,115573370,00,0.00,N,2,60,
20230210,10460,10560,10560,10410,15141,158480980,00,0.00,N,5,-30,
20230209,10490,10360,10490,10360,14828,154437210,00,0.00,N,2,130,
20230208,10360,10290,10390,10290,6951,71892140,00,0.00,N,2,20,
20230207,10340,10380,10420,10340,5456,56531930,00,0.00,N,5,-40,
20230206,10380,10410,10410,10260,6728,69433000,00,0.00,N,5,-20,
20230203,10400,10370,10400,10280,10003,103525240,00,0.00,N,2,50,
20230202,10350,10350,10350,10240,17171,176851420,00,0.00,N,2,70,
20230201,10280,10320,10320,10250,6935,71332790,00,0.00,N,5,-10,
20230131,10290,10340,10340,10190,8841,90716880,00,0.00,N,3,0,
20230130,10290,10270,10320,10250,19724,202561720,00,0.00,N,2,60,
20230127,10230,10220,10270,10160,24395,248993970,00,0.00,N,2,60,
20230126,10170,10110,10180,10110,8673,87936470,00,0.00,N,2,60,
20230125,10110,10200,10200,10090,11487,116316340,00,0.00,N,2,10,
20230120,10100,10150,10200,10050,6260,63238950,00,0.00,N,3,0,
20230119,10100,10050,10150,10050,8986,90532850,00,0.00,N,3,0,
20230118,10100,10050,10150,10000,8411,84498050,00,0.00,N,3,0,
20230117,10100,10200,10200,10050,13677,138253150,00,0.00,N,5,-100,
20230116,10200,10200,10200,10100,6131,62282850,00,0.00,N,3,0,
20230113,10200,10200,10200,10100,4491,45627550,00,0.00,N,3,0,
20230112,10200,10200,10250,10150,4814,48978950,00,0.00,N,2,50,
20230111,10150,10100,10200,10100,4910,49975150,00,0.00,N,2,50,
20230110,10100,10050,10150,10050,5617,56647100,00,0.00,N,5,-50,
20230109,10150,10000,10150,10000,12038,121368750,00,0.00,N,2,170,
20230106,9980,9870,10050,9870,7255,72321050,00,0.00,N,2,30,
20230105,9950,9900,9950,9840,7156,70766710,00,0.00,N,2,100,
20230104,9850,9690,9850,9660,4909,47947240,00,0.00,N,2,160,
20230103,9690,9700,9720,9540,14371,138281460,00,0.00,N,5,-10,
20230102,9700,9910,9910,9630,27616,269806990,00,0.00,N,5,-210,
20221229,9910,10300,10300,9900,58153,580150330,00,0.00,N,5,-390,
20221228,10300,10450,10500,10300,14530,150660600,02,0.00,N,5,-400,
20221227,10700,10700,10700,10600,28710,306029850,00,0.00,N,2,50,
20221226,10650,10550,10650,10550,21013,222371850,00,0.00,N,2,50,
20221223,10600,10500,10650,10450,16539,174280700,00,0.00,N,3,0,
20221222,10600,10650,10650,10450,32503,343141150,00,0.00,N,3,0,
20221221,10600,10700,10750,10550,17909,191019450,00,0.00,N,5,-150,
20221220,10750,10750,10800,10700,7443,79915750,00,0.00,N,5,-50,
20221219,10800,10750,10800,10700,4906,52745400,00,0.00,N,2,50,
20221216,10750,10800,10800,10650,10559,113285750,00,0.00,N,5,-50,
20221215,10800,10850,10850,10750,7538,81198050,00,0.00,N,5,-50,
20221214,10850,10800,10850,10700,10861,117243700,00,0.00,N,2,100,
20221213,10750,10850,10900,10700,11022,118736600,00,0.00,N,5,-50,
20221212,10800,10900,10900,10700,6149,66250600,00,0.00,N,3,0,
20221209,10800,10700,10900,10700,5400,58516850,00,0.00,N,2,50,
20221208,10750,10850,10850,10750,4719,50876000,00,0.00,N,5,-50,
20221207,10800,10950,10950,10800,9201,99703950,00,0.00,N,5,-100,
20221206,10900,10950,11000,10850,12331,134739200,00,0.00,N,5,-100,
20221205,11000,11000,11000,10850,17434,190544900,00,0.00,N,2,100,
20221202,10900,10900,10900,10800,20339,220997150,00,0.00,N,3,0,
20221201,10900,10950,10950,10850,15105,164470250,00,0.00,N,3,0,
20221130,10900,10800,10950,10750,17740,192863400,00,0.00,N,2,100,
20221129,10800,10750,10800,10700,5375,57653250,00,0.00,N,2,100,
20221128,10700,10850,10850,10600,26887,287490750,00,0.00,N,5,-100,
20221125,10800,10850,10850,10700,7439,80252000,00,0.00,N,3,0,
20221124,10800,10650,10800,10650,8057,86348900,00,0.00,N,2,100,
20221123,10700,10700,10750,10650,9298,99281650,00,0.00,N,3,0,
20221122,10700,10850,10850,10650,17625,188431700,00,0.00,N,5,-100,
20221121,10800,10800,10900,10750,11846,127796150,00,0.00,N,5,-100,
20221118,10900,10900,10900,10800,7523,81497450,00,0.00,N,2,100,
20221117,10800,10850,10900,10750,13521,146352000,00,0.00,N,5,-100,
20221116,10900,10800,10900,10700,21903,237041600,00,0.00,N,2,150,
20221115,10750,10750,10850,10550,37104,396759500,00,0.00,N,5,-100,
20221114,10850,11000,11000,10800,26160,284304450,00,0.00,N,5,-50,
20221111,10900,10900,11000,10850,19840,216436400,00,0.00,N,2,100,
20221110,10800,10700,10800,10650,9164,98337450,00,0.00,N,2,50,
20221109,10750,10700,10900,10650,21808,233921900,00,0.00,N,2,50,
20221108,10700,10650,10750,10550,13728,145925000,00,0.00,N,2,50,
20221107,10650,10500,10650,10450,9184,97092100,00,0.00,N,2,100,
20221104,10550,10700,10700,10450,11698,122778200,00,0.00,N,5,-50,
20221103,10600,10600,10700,10400,13301,139916550,00,0.00,N,5,-100,
20221102,10700,10900,10900,10500,18201,193680000,00,0.00,N,5,-150,
20221101,10850,10750,10850,10700,10803,116406450,00,0.00,N,2,100,
20221031,10750,10700,10800,10600,10145,108486400,00,0.00,N,2,100,
20221028,10650,10650,10700,10500,13741,145503850,00,0.00,N,3,0,
20221027,10650,10800,10900,10600,44717,477397000,00,0.00,N,5,-250,
20221026,10900,10950,11000,10800,13594,147844700,00,0.00,N,3,0,
20221025,10900,10950,11050,10850,13815,150682400,00,0.00,N,5,-100,
20221024,11000,10950,11150,10900,12819,141002100,00,0.00,N,2,50,
20221021,10950,10950,11000,10750,9417,102413200,00,0.00,N,3,0,
20221020,10950,11150,11150,10900,14165,156106350,00,0.00,N,5,-200,
20221019,11150,11250,11250,11100,9466,105892900,00,0.00,N,3,0,
20221018,11150,11050,11200,11050,11704,129920750,00,0.00,N,2,100,
20221017,11050,11200,11200,10900,15850,174684350,00,0.00,N,2,50,
20221014,11000,10850,11050,10800,9202,101143800,00,0.00,N,2,250,
20221013,10750,11000,11050,10750,18971,206451700,00,0.00,N,5,-250,
20221012,11000,11200,11200,10900,14413,159064450,00,0.00,N,5,-200,
20221011,11200,11450,11700,11100,22470,252486700,00,0.00,N,5,-400,
20221007,11600,11750,11750,11500,10767,124786600,00,0.00,N,5,-100,
20221006,11700,11600,11800,11550,8695,101617150,00,0.00,N,2,100,
20221005,11600,11700,11750,11450,14850,172055150,00,0.00,N,3,0,
20221004,11600,11800,11800,11550,17555,204347950,00,0.00,N,5,-50,
20220930,11650,11700,11750,11600,15737,183311250,00,0.00,N,5,-150,
20220929,11800,12000,12050,11750,13758,162991700,05,0.00,N,5,-100,
20220928,11900,12150,12150,11800,16420,195715200,00,0.00,N,5,-150,
20220927,12050,12200,12200,11950,19892,239825800,00,0.00,N,5,-50,
20220926,12100,12250,12300,12100,37369,455489300,00,0.00,N,5,-150,
20220923,12250,12400,12400,12200,16909,207519400,00,0.00,N,5,-100,
20220922,12350,12450,12450,12250,16972,209161950,00,0.00,N,5,-50,
20220921,12400,12450,12450,12300,13781,170328550,00,0.00,N,5,-50,
20220920,12450,12350,12500,12150,28937,357544750,00,0.00,N,2,150,
20220919,12300,12450,12450,12250,11548,142332450,00,0.00,N,5,-100,
20220916,12400,12550,12600,12400,15567,194185100,00,0.00,N,5,-200,
20220915,12600,12600,12650,12500,12641,158427500,00,0.00,N,3,0,
20220914,12600,12350,12650,12350,10371,130077950,00,0.00,N,3,0,
20220913,12600,12650,12650,12450,13383,168053400,00,0.00,N,2,150,
20220908,12450,12450,12500,12400,11535,143776700,00,0.00,N,3,0,
20220907,12450,12600,12600,12300,21120,261771450,00,0.00,N,5,-150,
20220906,12600,12400,12600,12350,21892,273462250,00,0.00,N,2,200,
20220905,12400,12450,12550,12350,18881,235151950,00,0.00,N,5,-50,
20220902,12450,12500,12550,12450,11141,139024600,00,0.00,N,3,0,
20220901,12450,12750,12750,12450,20690,260228700,00,0.00,N,5,-350,
20220831,12800,12650,12900,12500,20578,260216900,00,0.00,N,2,50,
20220830,12750,12650,12750,12650,5899,74979200,00,0.00,N,2,50,
20220829,12700,12700,12700,12450,21056,264747350,00,0.00,N,5,-100,
20220826,12800,12850,12950,12750,17042,219094100,00,0.00,N,5,-100,
20220825,12900,12800,13000,12800,21267,274787350,00,0.00,N,2,150,
20220824,12750,12750,12800,12650,12687,161522100,00,0.00,N,2,50,
20220823,12700,12750,12800,12550,18045,228271500,00,0.00,N,5,-50,
20220822,12750,12700,12800,12550,18473,234391100,00,0.00,N,5,-50,
20220819,12800,12650,12950,12650,22840,292963150,00,0.00,N,2,50,
20220818,12750,12650,12750,12450,15142,190670600,00,0.00,N,2,50,
20220817,12700,12750,12950,12600,36585,466380650,00,0.00,N,2,50,
20220816,12650,12550,12700,12500,24354,307541250,00,0.00,N,2,100,
20220812,12550,12450,12600,12350,24065,299590400,00,0.00,N,2,150,
20220811,12400,12300,12450,12250,15485,191510000,00,0.00,N,2,200,
20220810,12200,12200,12300,12200,8079,98964600,00,0.00,N,5,-100,
20220809,12300,12200,12350,12200,10082,123748850,00,0.00,N,2,100,
20220808,12200,12350,12350,12100,14678,178647050,00,0.00,N,5,-50,
20220805,12250,12300,12300,12150,9553,116863550,00,0.00,N,3,0,
20220804,12250,12300,12350,12250,14451,177771900,00,0.00,N,5,-50,
20220803,12300,12250,12300,12050,16895,206584200,00,0.00,N,2,50,
20220802,12250,12450,12450,12200,22044,270500350,00,0.00,N,5,-100,
20220801,12350,12550,12550,12350,27965,348011750,00,0.00,N,5,-100,
20220729,12450,12500,12500,12350,20916,259333200,00,0.00,N,2,150,
20220728,12300,12250,12400,12250,29291,360284100,00,0.00,N,2,100,
20220727,12200,12100,12350,12100,12123,148061000,00,0.00,N,5,-50,
20220726,12250,12400,12500,12200,14502,178226900,00,0.00,N,5,-150,
20220725,12400,12000,12400,11800,27386,333746800,00,0.00,N,2,500,
20220722,11900,12050,12100,11850,18775,224593550,00,0.00,N,5,-100,
20220721,12000,11900,12000,11850,18501,221152650,00,0.00,N,2,100,
20220720,11900,12000,12100,11900,13506,161958100,00,0.00,N,2,50,
20220719,11850,11850,12000,11750,8688,103393850,00,0.00,N,3,0,
20220718,11850,11600,11950,11600,21487,253436500,00,0.00,N,2,250,
20220715,11600,11850,11850,11550,20888,243885100,00,0.00,N,5,-250,
20220714,11850,12000,12000,11800,16696,198281250,00,0.00,N,5,-50,
20220713,11900,11850,12050,11800,12709,151440400,00,0.00,N,2,50,
20220712,11850,12100,12300,11850,38704,464605250,00,0.00,N,5,-300,
20220711,12150,12650,12650,12100,44848,551421500,00,0.00,N,5,-500,
20220708,12650,12750,12850,12650,26141,332339400,00,0.00,N,5,-50,
20220707,12700,12600,13000,12500,48019,613892050,00,0.00,N,3,0,
20220706,12700,12800,13100,12550,90539,1159239800,00,0.00,N,5,-50,
20220705,12750,11900,15150,11700,424125,5667418200,00,0.00,N,2,800,
20220704,11950,12050,12300,11700,59131,708612850,00,0.00,N,5,-100,
20220701,12050,12550,12750,11900,67096,816400300,00,0.00,N,5,-500,
20220630,12550,13050,13050,12450,54822,696568500,00,0.00,N,5,-500,
20220629,13050,13100,13150,12950,14205,185489850,05,0.00,N,5,-200,
20220628,13250,13150,13300,13100,39933,527111700,00,0.00,N,2,100,
20220627,13150,13000,13150,12900,37058,483783150,00,0.00,N,2,250,
20220624,12900,12550,12900,12550,21818,277958550,00,0.00,N,2,350,
20220623,12550,12800,12950,12500,52673,668189350,00,0.00,N,5,-250,
20220622,12800,13400,13450,12650,77846,1009830750,00,0.00,N,5,-550,
20220621,13350,13400,13400,13050,25269,335988200,00,0.00,N,2,150,
20220620,13200,13550,13550,13000,47283,622170900,00,0.00,N,5,-200,
20220617,13400,13250,13500,13150,28565,380256350,00,0.00,N,5,-100,
20220616,13500,13400,13600,13200,46424,622531800,00,0.00,N,2,450,
20220615,13050,12900,13200,12900,60146,786226550,00,0.00,N,2,150,
20220614,12900,12850,13000,12600,25017,320565450,00,0.00,N,5,-100,
20220613,13000,13150,13150,12850,36266,471445500,00,0.00,N,5,-300,
20220610,13300,13200,13400,13200,9168,121885250,00,0.00,N,5,-50,
20220609,13350,13400,13400,13200,14278,190278600,00,0.00,N,3,0,
20220608,13350,13150,13400,13100,19483,259029700,00,0.00,N,2,250,
20220607,13100,13350,13350,13100,18825,248077300,00,0.00,N,5,-150,
20220603,13250,13200,13300,13150,15267,201715150,00,0.00,N,2,50,
20220602,13200,13050,13300,13050,12479,164497900,00,0.00,N,2,100,
20220531,13100,12950,13250,12900,18128,236911400,00,0.00,N,2,200,
20220530,12900,12850,13000,12850,11487,148241400,00,0.00,N,2,50,
20220527,12850,12850,12900,12700,11234,144178250,00,0.00,N,2,50,
20220526,12800,12850,13000,12800,9974,128514850,00,0.00,N,5,-50,
20220525,12850,12950,13050,12850,11330,146094150,00,0.00,N,5,-50,
20220524,12900,13050,13050,12800,12154,157163000,00,0.00,N,5,-100,
20220523,13000,13000,13250,12900,19580,256373750,00,0.00,N,3,0,
20220520,13000,12900,13150,12900,15186,197597650,00,0.00,N,2,100,
20220519,12900,12850,12950,12700,14962,191892150,00,0.00,N,2,50,
20220518,12850,13300,13350,12800,56824,739589850,00,0.00,N,5,-450,
20220517,13300,13350,13500,13250,15613,208040550,00,0.00,N,5,-50,
20220516,13350,13450,13600,13350,19114,257571300,00,0.00,N,3,0,