KissMeData/123700/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250429,3075,3065,3085,3035,23500,71881112,00,0.00,N,2,10,
20250428,3065,3085,3090,3050,31284,96024165,00,0.00,N,5,-20,
20250425,3085,3070,3085,3055,23484,72089199,00,0.00,N,2,25,
20250424,3060,3060,3080,3035,28474,87046591,00,0.00,N,2,5,
20250423,3055,3035,3055,3020,30536,92837815,00,0.00,N,2,20,
20250422,3035,3010,3035,3005,10472,31655745,00,0.00,N,2,5,
20250421,3030,3025,3040,3005,26240,79304430,00,0.00,N,2,5,
20250418,3025,3020,3025,2970,25117,75315120,00,0.00,N,2,30,
20250417,2995,3025,3050,2990,20516,61835990,00,0.00,N,5,-30,
20250416,3025,3040,3045,3015,20817,63111074,00,0.00,N,5,-10,
20250415,3035,3025,3040,3010,33083,100052110,00,0.00,N,2,15,
20250414,3020,3010,3025,2995,24583,73955255,00,0.00,N,2,10,
20250411,3010,3000,3020,2982,23830,71508974,00,0.00,N,3,0,
20250410,3010,2970,3015,2940,22177,66333235,00,0.00,N,2,40,
20250409,2970,2925,3045,2845,35006,102679435,00,0.00,N,2,45,
20250408,2925,2860,2930,2860,16359,47287595,00,0.00,N,2,60,
20250407,2865,2920,2925,2840,26511,76204329,00,0.00,N,5,-55,
20250404,2920,2925,2925,2855,13065,37775005,00,0.00,N,5,-5,
20250403,2925,2920,2925,2905,8248,24027825,00,0.00,N,5,-5,
20250402,2930,2955,3005,2885,79063,230221007,00,0.00,N,5,-25,
20250401,2955,2920,2980,2920,29105,85930882,00,0.00,N,2,35,
20250331,2920,2970,2970,2900,9450,27582925,00,0.00,N,5,-50,
20250328,2970,2995,3005,2950,12709,37665521,00,0.00,N,5,-40,
20250327,3010,3025,3025,2995,15391,46248150,00,0.00,N,5,-15,
20250326,3025,3025,3030,2985,19826,59608080,00,0.00,N,2,10,
20250325,3015,3010,3050,2990,40244,121500435,00,0.00,N,2,15,
20250324,3000,2975,3005,2975,21747,64975573,00,0.00,N,2,15,
20250321,2985,2965,3010,2950,24884,74078405,00,0.00,N,2,20,
20250320,2965,2985,3005,2965,12187,36272535,00,0.00,N,5,-20,
20250319,2985,2960,2990,2950,12119,35940555,00,0.00,N,2,35,
20250318,2950,2955,2985,2945,12718,37618975,00,0.00,N,5,-20,
20250317,2970,2970,2980,2950,12586,37345025,00,0.00,N,2,20,
20250314,2950,2930,2960,2920,11824,34834545,00,0.00,N,2,10,
20250313,2940,2920,2955,2920,9880,29008810,00,0.00,N,2,10,
20250312,2930,2910,2950,2910,8302,24285560,00,0.00,N,2,10,
20250311,2920,2900,2945,2885,11406,33212464,00,0.00,N,3,0,
20250310,2920,2910,2920,2900,22826,66360340,00,0.00,N,2,15,
20250307,2905,2890,2930,2890,8967,26101570,00,0.00,N,3,0,
20250306,2905,2950,2950,2900,17515,51194870,00,0.00,N,5,-25,
20250305,2930,2850,2930,2850,28273,81801105,00,0.00,N,2,55,
20250304,2875,2905,2905,2855,19508,55996720,00,0.00,N,5,-30,
20250228,2905,2920,2945,2885,26269,76064990,00,0.00,N,5,-45,
20250227,2950,2950,2980,2920,6058,17801055,00,0.00,N,5,-10,
20250226,2960,2925,2975,2920,16245,47952085,00,0.00,N,2,25,
20250225,2935,2915,2950,2885,15100,44031720,00,0.00,N,2,10,
20250224,2925,2905,2925,2890,8338,24215695,00,0.00,N,2,20,
20250221,2905,2920,2940,2875,32183,93754120,00,0.00,N,5,-25,
20250220,2930,2910,2980,2895,13259,38818180,00,0.00,N,2,10,
20250219,2920,2885,2935,2875,30211,87674430,00,0.00,N,2,35,
20250218,2885,2885,2895,2865,12847,36994475,00,0.00,N,3,0,
20250217,2885,2905,2905,2860,16909,48648060,00,0.00,N,5,-5,
20250214,2890,2870,2915,2870,25852,74495280,00,0.00,N,2,30,
20250213,2860,2830,2890,2825,20011,57045530,00,0.00,N,2,20,
20250212,2840,2850,2885,2825,19546,55748970,00,0.00,N,5,-20,
20250211,2860,2825,2890,2825,17827,50907830,00,0.00,N,2,35,
20250210,2825,2795,3070,2780,81542,234606620,00,0.00,N,2,5,
20250207,2820,2815,2860,2800,20616,57907745,00,0.00,N,5,-25,
20250206,2845,2825,2855,2825,6222,17675555,00,0.00,N,3,0,
20250205,2845,2830,2865,2825,6123,17371280,00,0.00,N,2,15,
20250204,2830,2760,2855,2750,17004,47926810,00,0.00,N,2,45,
20250203,2785,2800,2830,2775,16965,47428300,00,0.00,N,5,-50,
20250131,2835,2860,2860,2815,12293,34810290,00,0.00,N,5,-25,
20250124,2860,2865,2875,2850,4004,11453830,00,0.00,N,3,0,
20250123,2860,2860,2880,2845,3695,10580780,00,0.00,N,5,-15,
20250122,2875,2900,2905,2835,12937,37032005,00,0.00,N,5,-25,
20250121,2900,2885,2900,2850,16164,46368760,00,0.00,N,2,30,
20250120,2870,2910,2920,2855,18818,54154110,00,0.00,N,5,-45,
20250117,2915,2930,2930,2910,8041,23460440,00,0.00,N,5,-5,
20250116,2920,2930,2930,2910,5162,15065330,00,0.00,N,2,5,
20250115,2915,2915,2930,2915,3384,9895855,00,0.00,N,3,0,
20250114,2915,2920,2960,2890,21729,63238980,00,0.00,N,5,-5,
20250113,2920,2970,2980,2915,4934,14513375,00,0.00,N,5,-50,
20250110,2970,2950,2975,2930,7714,22794670,00,0.00,N,2,20,
20250109,2950,2940,2950,2910,8837,25903800,00,0.00,N,2,15,
20250108,2935,2945,2945,2910,9674,28340585,00,0.00,N,2,5,
20250107,2930,2935,2935,2915,12454,36388900,00,0.00,N,5,-5,
20250106,2935,2900,2935,2900,13876,40489190,00,0.00,N,2,55,
20250103,2880,2870,2915,2855,23244,66963950,00,0.00,N,2,15,
20250102,2865,2880,2895,2850,19878,57051585,00,0.00,N,5,-15,
20241230,2880,2885,2915,2860,9859,28463140,00,0.00,N,5,-15,
20241227,2895,2975,2985,2850,45668,132355785,02,0.00,N,5,-155,
20241226,3050,3060,3095,3025,48244,146796290,00,0.00,N,3,0,
20241224,3050,3060,3060,3030,33497,102017815,00,0.00,N,2,10,
20241223,3040,2975,3060,2975,53677,162214445,00,0.00,N,2,30,
20241220,3010,3010,3065,2975,66939,201558755,00,0.00,N,3,0,
20241219,3010,3010,3040,2995,33230,100200200,00,0.00,N,5,-35,
20241218,3045,2980,3050,2980,42315,127995805,00,0.00,N,2,65,
20241217,2980,3030,3030,2950,70455,210270165,00,0.00,N,5,-50,
20241216,3030,2990,3030,2980,54895,165117920,00,0.00,N,2,50,
20241213,2980,2925,2995,2915,22624,67020455,00,0.00,N,2,65,
20241212,2915,2935,2950,2885,19204,55913525,00,0.00,N,5,-5,
20241211,2920,2845,2930,2845,19288,56154355,00,0.00,N,2,65,
20241210,2855,2825,2875,2825,50116,142887515,00,0.00,N,2,30,
20241209,2825,2875,2920,2770,83574,234791590,00,0.00,N,5,-95,
20241206,2920,2920,2930,2825,62433,179063295,00,0.00,N,3,0,
20241205,2920,2935,2940,2900,33046,96300175,00,0.00,N,5,-15,
20241204,2935,2930,2965,2905,46996,137491305,00,0.00,N,5,-50,
20241203,2985,2965,3010,2960,24617,73328685,00,0.00,N,5,-15,
20241202,3000,3075,3090,2930,68248,203975065,00,0.00,N,5,-90,
20241129,3090,3125,3125,3070,16364,50487315,00,0.00,N,5,-35,
20241128,3125,3135,3170,3095,33314,103564780,00,0.00,N,5,-25,
20241127,3150,3135,3165,3130,12902,40593910,00,0.00,N,3,0,
20241126,3150,3160,3160,3130,7176,22559705,00,0.00,N,5,-25,
20241125,3175,3100,3175,3070,31237,97582680,00,0.00,N,2,85,
20241122,3090,3085,3100,3055,30118,92651070,00,0.00,N,5,-5,
20241121,3095,3085,3105,3065,14735,45443445,00,0.00,N,5,-10,
20241120,3105,3105,3110,3060,15376,47414550,00,0.00,N,5,-10,
20241119,3115,3110,3150,3050,12738,39380775,00,0.00,N,3,0,
20241118,3115,3085,3120,3045,40474,124541225,00,0.00,N,2,25,
20241115,3090,3055,3105,3000,44360,134761080,00,0.00,N,3,0,
20241114,3090,3100,3120,3055,20842,64231010,00,0.00,N,5,-10,
20241113,3100,3140,3165,3065,41686,129059525,00,0.00,N,5,-45,
20241112,3145,3235,3250,3145,61702,196031975,00,0.00,N,5,-105,
20241111,3250,3295,3315,3245,43518,141950740,00,0.00,N,5,-50,
20241108,3300,3305,3315,3250,34834,114232310,00,0.00,N,3,0,
20241107,3300,3300,3315,3270,10226,33580925,00,0.00,N,3,0,
20241106,3300,3350,3355,3300,9976,33112010,00,0.00,N,5,-50,
20241105,3350,3305,3350,3285,25284,83725755,00,0.00,N,2,65,
20241104,3285,3275,3300,3240,33721,110045910,00,0.00,N,2,15,
20241101,3270,3280,3280,3240,28973,94144070,00,0.00,N,5,-5,
20241031,3275,3305,3305,3255,15518,50777760,00,0.00,N,5,-5,
20241030,3280,3260,3280,3250,24674,80468605,00,0.00,N,2,20,
20241029,3260,3280,3290,3255,27255,89038715,00,0.00,N,5,-10,
20241028,3270,3250,3285,3250,3000,9816395,00,0.00,N,2,5,
20241025,3265,3290,3300,3260,18021,58995250,00,0.00,N,5,-25,
20241024,3290,3270,3290,3250,15306,49959035,00,0.00,N,2,20,
20241023,3270,3270,3300,3245,23400,76442875,00,0.00,N,3,0,
20241022,3270,3360,3365,3270,50801,168045870,00,0.00,N,5,-80,
20241021,3350,3350,3365,3340,14559,48746275,00,0.00,N,5,-15,
20241018,3365,3375,3385,3345,28421,95443915,00,0.00,N,5,-10,
20241017,3375,3385,3395,3355,20269,68443450,00,0.00,N,5,-20,
20241016,3395,3400,3410,3380,23090,78372025,00,0.00,N,5,-5,
20241015,3400,3405,3430,3375,13954,47396270,00,0.00,N,5,-5,
20241014,3405,3445,3445,3400,18503,63236785,00,0.00,N,5,-40,
20241011,3445,3440,3450,3420,14674,50409285,00,0.00,N,2,15,
20241010,3430,3420,3450,3410,35132,120536330,00,0.00,N,2,20,
20241008,3410,3405,3430,3365,32096,109230475,00,0.00,N,3,0,
20241007,3410,3385,3420,3370,21564,73358140,00,0.00,N,2,25,
20241004,3385,3350,3420,3335,13033,43982610,00,0.00,N,2,35,
20241002,3350,3360,3375,3270,33873,113197050,00,0.00,N,5,-25,
20240930,3375,3405,3420,3370,21998,74502640,00,0.00,N,5,-30,
20240927,3405,3405,3410,3385,20263,68779710,00,0.00,N,3,0,
20240926,3405,3385,3415,3375,21041,71420060,00,0.00,N,2,5,
20240925,3400,3405,3425,3380,18241,62221405,00,0.00,N,5,-5,
20240924,3405,3370,3430,3370,17394,59139990,00,0.00,N,2,30,
20240923,3375,3360,3410,3345,36171,122039745,00,0.00,N,2,15,
20240920,3360,3330,3385,3305,29768,99394600,00,0.00,N,2,35,
20240919,3325,3295,3330,3285,31519,104154030,00,0.00,N,2,20,
20240913,3305,3275,3305,3260,5940,19499780,00,0.00,N,2,30,
20240912,3275,3230,3275,3215,24660,80047390,00,0.00,N,2,45,
20240911,3230,3190,3230,3165,13761,43910915,00,0.00,N,2,40,
20240910,3190,3190,3240,3170,18915,60380240,00,0.00,N,3,0,
20240909,3190,3160,3225,3150,16792,53493540,00,0.00,N,5,-5,
20240906,3195,3265,3270,3180,34379,110402410,00,0.00,N,5,-70,
20240905,3265,3280,3370,3225,27183,88810255,00,0.00,N,5,-15,
20240904,3280,3325,3325,3245,35066,114668240,00,0.00,N,5,-85,
20240903,3365,3380,3385,3355,14483,48738460,00,0.00,N,5,-25,
20240902,3390,3370,3390,3320,29981,100141300,00,0.00,N,2,20,
20240830,3370,3365,3400,3340,12468,41940980,00,0.00,N,2,5,
20240829,3365,3365,3380,3310,23832,79491685,00,0.00,N,3,0,
20240828,3365,3395,3405,3365,21652,73211140,00,0.00,N,5,-25,
20240827,3390,3350,3400,3340,18918,63698730,00,0.00,N,2,40,
20240826,3350,3410,3430,3330,66034,221804110,00,0.00,N,5,-60,
20240823,3410,3400,3445,3370,78799,268037210,00,0.00,N,5,-10,
20240822,3420,3465,3520,3390,130447,447695680,00,0.00,N,5,-85,
20240821,3505,3790,3790,3490,677877,2484384410,00,0.00,N,5,-95,
20240820,3600,3415,3690,3385,839494,3022623935,00,0.00,N,2,210,
20240819,3390,3400,3470,3350,41364,139762300,00,0.00,N,5,-10,
20240816,3400,3405,3455,3375,44850,152294945,00,0.00,N,2,25,
20240814,3375,3290,3430,3245,37584,124188165,00,0.00,N,2,100,
20240813,3275,3320,3320,3230,32787,106381840,00,0.00,N,5,-50,
20240812,3325,3250,3340,3220,42299,139344430,00,0.00,N,2,95,
20240809,3230,3185,3250,3160,30230,96862320,00,0.00,N,2,80,
20240808,3150,3170,3170,3100,17872,55932380,00,0.00,N,5,-20,
20240807,3170,3070,3230,3070,26536,83318755,00,0.00,N,2,65,
20240806,3105,3045,3300,3045,117260,368716225,00,0.00,N,2,60,
20240805,3045,3260,3265,2920,137713,429113765,00,0.00,N,5,-265,
20240802,3310,3330,3345,3275,27340,90360465,00,0.00,N,5,-20,
20240801,3330,3395,3430,3330,34001,114333260,00,0.00,N,5,-35,
20240731,3365,3380,3400,3350,29874,100459470,00,0.00,N,5,-15,
20240730,3380,3415,3415,3345,13364,44951855,00,0.00,N,5,-5,
20240729,3385,3400,3445,3360,20172,68397410,00,0.00,N,5,-10,
20240726,3395,3360,3435,3350,12497,42284020,00,0.00,N,3,0,
20240725,3395,3410,3410,3300,89209,297967895,00,0.00,N,5,-15,
20240724,3410,3435,3435,3395,17980,61367330,00,0.00,N,5,-5,
20240723,3415,3415,3460,3400,31314,106759580,00,0.00,N,5,-15,
20240722,3430,3440,3475,3410,16269,55776465,00,0.00,N,5,-10,
20240719,3440,3440,3445,3415,12012,41239495,00,0.00,N,5,-5,
20240718,3445,3470,3470,3410,38267,131189830,00,0.00,N,5,-25,
20240717,3470,3460,3480,3455,15073,52216850,00,0.00,N,5,-15,
20240716,3485,3475,3495,3455,10883,37770885,00,0.00,N,2,10,
20240715,3475,3445,3495,3440,20995,72741700,00,0.00,N,2,20,
20240712,3455,3475,3640,3420,74433,260295260,00,0.00,N,5,-20,
20240711,3475,3440,3475,3435,20484,70771130,00,0.00,N,2,40,
20240710,3435,3415,3445,3410,33890,115833325,00,0.00,N,2,20,
20240709,3415,3460,3475,3400,47061,160960605,00,0.00,N,5,-45,
20240708,3460,3455,3460,3435,22405,77205360,00,0.00,N,2,15,
20240705,3445,3505,3505,3405,54461,187073205,00,0.00,N,5,-20,
20240704,3465,3485,3490,3440,46220,160112555,00,0.00,N,2,30,
20240703,3435,3495,3500,3435,36536,126144870,00,0.00,N,5,-35,
20240702,3470,3585,3585,3470,38229,133847105,00,0.00,N,5,-75,
20240701,3545,3540,3610,3535,40383,143654880,00,0.00,N,5,-15,
20240628,3560,3575,3605,3540,40128,143340410,00,0.00,N,5,-10,
20240627,3570,3575,3610,3555,26569,94999915,00,0.00,N,5,-5,
20240626,3575,3595,3605,3550,20782,74177175,00,0.00,N,3,0,
20240625,3575,3540,3585,3540,13885,49440810,00,0.00,N,2,15,
20240624,3560,3580,3605,3545,39626,141243430,00,0.00,N,5,-45,
20240621,3605,3625,3635,3570,34558,124021575,00,0.00,N,5,-35,
20240620,3640,3620,3675,3615,51628,188061715,00,0.00,N,2,15,
20240619,3625,3625,3675,3610,47702,172915655,00,0.00,N,5,-30,
20240618,3655,3575,3690,3575,94628,343692260,00,0.00,N,2,45,
20240617,3610,3540,3620,3525,70557,252857895,00,0.00,N,2,70,
20240614,3540,3515,3545,3515,15769,55670505,00,0.00,N,3,0,
20240613,3540,3550,3555,3515,28351,100100195,00,0.00,N,2,10,
20240612,3530,3550,3550,3495,14834,52174615,00,0.00,N,2,10,
20240611,3520,3535,3550,3510,32365,114196105,00,0.00,N,5,-10,
20240610,3530,3575,3580,3530,22783,80698905,00,0.00,N,5,-50,
20240607,3580,3615,3620,3580,43909,157670715,00,0.00,N,5,-25,
20240605,3605,3570,3620,3525,58953,211489240,00,0.00,N,2,35,
20240604,3570,3595,3615,3570,31272,112199850,00,0.00,N,5,-30,
20240603,3600,3540,3615,3540,61824,221273160,00,0.00,N,2,60,
20240531,3540,3480,3570,3475,44467,156625445,00,0.00,N,2,25,
20240530,3515,3475,3555,3440,41656,145292830,00,0.00,N,3,0,
20240529,3515,3490,3525,3480,37489,130992855,00,0.00,N,5,-10,
20240528,3525,3495,3530,3450,46017,160543185,00,0.00,N,2,15,
20240527,3510,3560,3560,3505,44167,155263705,00,0.00,N,5,-60,
20240524,3570,3550,3580,3550,20022,71107385,00,0.00,N,5,-5,
20240523,3575,3575,3595,3565,24584,87919205,00,0.00,N,5,-25,
20240522,3600,3605,3620,3580,31979,114838525,00,0.00,N,5,-5,
20240521,3605,3580,3640,3570,32700,117334730,00,0.00,N,5,-5,
20240520,3610,3655,3655,3580,44210,159728410,00,0.00,N,3,0,
20240517,3610,3600,3650,3590,76453,276647245,00,0.00,N,5,-20,
20240516,3630,3600,3670,3590,70852,256752455,00,0.00,N,2,30,
20240514,3600,3535,3600,3520,53182,189407235,00,0.00,N,2,50,
20240513,3550,3595,3595,3520,28281,100105280,00,0.00,N,5,-30,
20240510,3580,3585,3620,3570,27218,97736810,00,0.00,N,5,-5,
20240509,3585,3600,3625,3580,28764,103437655,00,0.00,N,5,-15,
20240508,3600,3565,3645,3565,36718,131819795,00,0.00,N,2,20,
20240507,3580,3580,3600,3565,35111,125673935,00,0.00,N,5,-10,
20240503,3590,3550,3600,3550,32999,118048875,00,0.00,N,2,15,
20240502,3575,3535,3605,3515,51451,182570125,00,0.00,N,2,40,
20240430,3535,3525,3570,3520,53304,188273250,00,0.00,N,2,10,
20240429,3525,3500,3535,3490,72297,253795560,00,0.00,N,2,35,
20240426,3490,3485,3520,3460,45290,157481345,00,0.00,N,3,0,
20240425,3490,3480,3530,3465,61342,214183965,00,0.00,N,5,-10,
20240424,3500,3475,3525,3470,46032,160471715,00,0.00,N,2,25,
20240423,3475,3510,3510,3475,29618,103283985,00,0.00,N,5,-15,
20240422,3490,3440,3515,3440,36139,125426325,00,0.00,N,2,20,
20240419,3470,3480,3520,3405,53242,183496285,00,0.00,N,5,-50,
20240418,3520,3400,3520,3400,52535,181715800,00,0.00,N,2,120,
20240417,3400,3400,3735,3380,449876,1595770610,00,0.00,N,2,5,
20240416,3395,3430,3430,3365,37942,128723000,00,0.00,N,5,-35,
20240415,3430,3440,3440,3400,53087,181291980,00,0.00,N,5,-25,
20240412,3455,3450,3500,3445,21047,72945210,00,0.00,N,5,-15,
20240411,3470,3435,3470,3420,25430,87618760,00,0.00,N,2,20,
20240409,3450,3505,3525,3450,63534,221347120,00,0.00,N,5,-55,
20240408,3505,3530,3585,3475,53431,187406955,00,0.00,N,5,-15,
20240405,3520,3510,3565,3505,39321,138940945,00,0.00,N,5,-30,
20240404,3550,3560,3590,3535,38739,137787990,00,0.00,N,5,-20,
20240403,3570,3610,3610,3490,136958,481381100,00,0.00,N,5,-40,
20240402,3610,3645,3645,3580,66365,239112290,00,0.00,N,5,-25,
20240401,3635,3600,3645,3550,79681,286842135,00,0.00,N,2,35,
20240329,3600,3640,3650,3600,67019,242577780,00,0.00,N,5,-50,
20240328,3650,3690,3710,3635,53245,195295515,00,0.00,N,5,-40,
20240327,3690,3770,3770,3685,56067,208497900,00,0.00,N,5,-70,
20240326,3760,3735,3835,3720,111869,422759265,00,0.00,N,2,10,
20240325,3750,3710,3775,3710,45789,171547670,00,0.00,N,2,40,
20240322,3710,3735,3750,3685,52621,195113155,00,0.00,N,5,-25,
20240321,3735,3690,3750,3690,70356,261330655,00,0.00,N,2,45,
20240320,3690,3735,3750,3665,70582,260514450,00,0.00,N,5,-35,
20240319,3725,3645,3775,3615,139318,518115055,00,0.00,N,2,80,
20240318,3645,3645,3670,3610,46357,168895075,00,0.00,N,3,0,
20240315,3645,3705,3705,3625,95576,349230415,00,0.00,N,5,-55,
20240314,3700,3665,3700,3630,42485,155500455,00,0.00,N,2,40,
20240313,3660,3655,3700,3630,51848,189595130,00,0.00,N,2,5,
20240312,3655,3625,3690,3610,50322,183110155,00,0.00,N,2,15,
20240311,3640,3645,3700,3600,66271,240886935,00,0.00,N,5,-5,
20240308,3645,3675,3685,3595,96757,351302965,00,0.00,N,5,-30,
20240307,3675,3710,3760,3620,91684,335506615,00,0.00,N,5,-40,
20240306,3715,3685,3775,3680,77375,286792080,00,0.00,N,2,35,
20240305,3680,3800,3810,3680,108687,404673695,00,0.00,N,5,-120,
20240304,3800,3820,3855,3785,106744,407620755,00,0.00,N,5,-10,
20240229,3810,3730,3850,3695,150835,572669785,00,0.00,N,2,65,
20240228,3745,3720,3765,3720,64254,240128945,00,0.00,N,2,15,
20240227,3730,3795,3800,3705,113497,424113150,00,0.00,N,5,-65,
20240226,3795,3760,3845,3760,154862,586585010,00,0.00,N,5,-10,
20240223,3805,3880,3880,3800,148291,568631750,00,0.00,N,5,-75,
20240222,3880,3900,3915,3825,129426,500515615,00,0.00,N,5,-35,
20240221,3915,3990,4025,3865,181572,714457335,00,0.00,N,5,-45,
20240220,3960,4080,4080,3920,222029,884536360,00,0.00,N,5,-120,
20240219,4080,4015,4130,4015,266563,1085485955,00,0.00,N,2,50,
20240216,4030,4055,4125,3965,380304,1535097230,00,0.00,N,2,15,
20240215,4015,4190,4370,4005,715445,2939394250,00,0.00,N,5,-70,
20240214,4085,4125,4190,4005,795557,3261117800,00,0.00,N,5,-185,
20240213,4270,4130,4270,4055,1266923,5263492025,00,0.00,N,2,140,
20240208,4130,4400,4550,4080,2534987,10768530950,00,0.00,N,2,65,
20240207,4065,3660,4145,3630,4991301,19650501640,00,0.00,N,2,415,
20240206,3650,3660,3660,3590,95855,345995885,00,0.00,N,5,-10,
20240205,3660,3665,3700,3620,213435,778844935,00,0.00,N,2,15,
20240202,3645,3595,3645,3540,261065,942845690,00,0.00,N,2,80,
20240201,3565,3465,3575,3430,154071,544413395,00,0.00,N,2,100,
20240131,3465,3470,3485,3420,32179,110873655,00,0.00,N,5,-10,
20240130,3475,3450,3480,3420,66871,231085910,00,0.00,N,2,15,
20240129,3460,3460,3485,3430,44988,155066990,00,0.00,N,2,5,
20240126,3455,3440,3480,3440,37281,128919205,00,0.00,N,2,15,
20240125,3440,3440,3475,3425,24557,84598815,00,0.00,N,3,0,
20240124,3440,3470,3485,3415,34171,117442340,00,0.00,N,5,-25,
20240123,3465,3480,3490,3420,36670,126768510,00,0.00,N,3,0,
20240122,3465,3515,3520,3460,44440,154607935,00,0.00,N,5,-25,
20240119,3490,3520,3545,3470,34790,121861800,00,0.00,N,5,-40,
20240118,3530,3480,3585,3470,35135,123336210,00,0.00,N,2,10,
20240117,3520,3520,3530,3445,65048,226891830,00,0.00,N,3,0,
20240116,3520,3560,3600,3490,48779,172041415,00,0.00,N,5,-40,
20240115,3560,3560,3605,3550,51815,185021005,00,0.00,N,5,-5,
20240112,3565,3665,3675,3565,88551,318980410,00,0.00,N,5,-100,
20240111,3665,3660,3680,3625,43800,160145745,00,0.00,N,2,25,
20240110,3640,3640,3675,3630,34717,126706790,00,0.00,N,5,-15,
20240109,3655,3645,3660,3620,41730,152006175,00,0.00,N,2,25,
20240108,3630,3590,3630,3580,33415,120477335,00,0.00,N,2,40,
20240105,3590,3620,3625,3590,44692,161012275,00,0.00,N,5,-10,
20240104,3600,3650,3650,3575,248652,894455260,00,0.00,N,5,-55,
20240103,3655,3645,3685,3625,125739,458850490,00,0.00,N,2,10,
20240102,3645,3630,3655,3615,107649,393798390,00,0.00,N,2,10,
20231228,3635,3615,3640,3580,87439,316881345,00,0.00,N,2,20,
20231227,3615,3590,3630,3585,97961,352750860,02,0.00,N,5,-55,
20231226,3670,3685,3715,3660,120376,443066040,00,0.00,N,5,-10,
20231222,3680,3700,3710,3645,135940,499880120,00,0.00,N,2,10,
20231221,3670,3670,3730,3630,129279,476439710,00,0.00,N,3,0,
20231220,3670,3625,3705,3625,104549,384064915,00,0.00,N,2,45,
20231219,3625,3630,3645,3610,47333,171792710,00,0.00,N,5,-5,
20231218,3630,3590,3635,3590,63643,230218920,00,0.00,N,2,40,
20231215,3590,3580,3635,3560,73946,266127675,00,0.00,N,2,15,
20231214,3575,3580,3605,3560,50904,182305355,00,0.00,N,3,0,
20231213,3575,3585,3610,3565,43739,156996415,00,0.00,N,5,-10,
20231212,3585,3585,3620,3580,29436,105818215,00,0.00,N,5,-15,
20231211,3600,3590,3605,3565,54262,194570875,00,0.00,N,2,10,
20231208,3590,3555,3690,3545,53893,193389725,00,0.00,N,2,30,
20231207,3560,3535,3590,3515,78928,280808280,00,0.00,N,2,25,
20231206,3535,3485,3570,3485,49606,174819200,00,0.00,N,2,45,
20231205,3490,3495,3535,3490,70991,249078755,00,0.00,N,5,-25,
20231204,3515,3540,3550,3490,70156,247106900,00,0.00,N,5,-25,
20231201,3540,3590,3590,3515,103175,365466550,00,0.00,N,5,-70,
20231130,3610,3570,3625,3560,47230,170053695,00,0.00,N,2,40,
20231129,3570,3570,3580,3535,53490,190411205,00,0.00,N,3,0,
20231128,3570,3640,3640,3550,86382,309116970,00,0.00,N,5,-65,
20231127,3635,3645,3655,3600,68902,249542260,00,0.00,N,2,35,
20231124,3600,3600,3660,3600,79710,289700960,00,0.00,N,2,10,
20231123,3590,3645,3660,3590,145372,526498170,00,0.00,N,5,-30,
20231122,3620,3730,4025,3610,3170686,12253258180,00,0.00,N,5,-130,
20231121,3750,3745,3800,3680,32425,121440250,00,0.00,N,2,5,
20231120,3745,3665,3750,3630,41248,152614185,00,0.00,N,2,85,
20231117,3660,3765,3770,3650,35553,131041565,00,0.00,N,5,-100,
20231116,3760,3730,3800,3650,73050,273820475,00,0.00,N,3,0,
20231115,3760,3670,3795,3665,94814,355869215,00,0.00,N,2,100,
20231114,3660,3565,3690,3565,35781,130363505,00,0.00,N,2,60,
20231113,3600,3630,3650,3570,43562,157043385,00,0.00,N,3,0,
20231110,3600,3670,3700,3590,64142,232884775,00,0.00,N,5,-95,
20231109,3695,3725,3800,3685,55610,207510320,00,0.00,N,5,-25,
20231108,3720,3760,3810,3705,34562,129880690,00,0.00,N,5,-70,
20231107,3790,3810,3810,3680,53576,199543640,00,0.00,N,5,-20,
20231106,3810,3835,3835,3770,60957,231504135,00,0.00,N,2,5,
20231103,3805,3755,3810,3720,65694,248053160,00,0.00,N,2,70,
20231102,3735,3705,3780,3705,63154,236308620,00,0.00,N,2,50,
20231101,3685,3615,3700,3615,74517,273225020,00,0.00,N,2,75,
20231031,3610,3645,3705,3590,83606,304419995,00,0.00,N,5,-35,
20231030,3645,3500,3670,3480,75368,271225900,00,0.00,N,2,145,
20231027,3500,3475,3530,3425,47638,166077100,00,0.00,N,2,10,
20231026,3490,3530,3570,3455,55506,195288890,00,0.00,N,5,-110,
20231025,3600,3575,3625,3565,85598,308035650,00,0.00,N,2,25,
20231024,3575,3470,3895,3430,970573,3598130420,00,0.00,N,2,100,
20231023,3475,3350,3660,3350,80740,280083705,00,0.00,N,2,50,
20231020,3425,3485,3520,3390,112227,386084770,00,0.00,N,5,-75,
20231019,3500,3600,3620,3490,88663,312383065,00,0.00,N,5,-125,
20231018,3625,3695,3695,3625,31411,114583550,00,0.00,N,5,-60,
20231017,3685,3640,3720,3630,40003,147148670,00,0.00,N,5,-5,
20231016,3690,3750,3750,3600,56669,207310940,00,0.00,N,5,-75,
20231013,3765,3745,3775,3650,56714,211407870,00,0.00,N,2,25,
20231012,3740,3690,3770,3680,36381,135755900,00,0.00,N,2,50,
20231011,3690,3620,3700,3620,27817,101997490,00,0.00,N,2,80,
20231010,3610,3720,3720,3550,50010,182523035,00,0.00,N,5,-75,
20231006,3685,3580,3720,3550,44946,164782190,00,0.00,N,2,95,
20231005,3590,3625,3640,3530,69234,247834225,00,0.00,N,5,-50,
20231004,3640,3690,3695,3540,100345,359464445,00,0.00,N,5,-55,
20230927,3695,3530,3700,3530,84100,302954685,00,0.00,N,2,120,
20230926,3575,3600,3665,3545,82358,295602535,00,0.00,N,5,-20,
20230925,3595,3675,3710,3585,93534,342628470,00,0.00,N,5,-75,
20230922,3670,3715,3765,3670,99162,366944815,00,0.00,N,5,-75,
20230921,3745,3900,3900,3725,171645,650418030,00,0.00,N,5,-155,
20230920,3900,4030,4040,3870,257592,1016959240,00,0.00,N,5,-130,
20230919,4030,4145,4220,4025,138002,564713560,00,0.00,N,5,-115,
20230918,4145,4280,4290,4145,227216,956334410,00,0.00,N,5,-145,
20230915,4290,4335,4395,4290,152864,660490545,00,0.00,N,5,-45,
20230914,4335,4480,4495,4310,504933,2224925775,00,0.00,N,5,-90,
20230913,4425,4170,4425,4120,765459,3280313925,00,0.00,N,2,235,
20230912,4190,3955,4705,3955,6794458,30246749325,00,0.00,N,2,215,
20230911,3975,3920,3985,3905,38368,151618170,00,0.00,N,2,55,
20230908,3920,3870,3920,3850,43221,168050870,00,0.00,N,2,25,
20230907,3895,3955,3995,3865,38796,151845375,00,0.00,N,5,-60,
20230906,3955,3995,4025,3950,44984,179566285,00,0.00,N,5,-85,
20230905,4040,4000,4075,3995,41484,166844910,00,0.00,N,3,0,
20230904,4040,4030,4085,4000,38462,155130925,00,0.00,N,5,-15,
20230901,4055,4060,4135,4030,75825,309298630,00,0.00,N,5,-5,
20230831,4060,4140,4185,4060,90883,374822695,00,0.00,N,5,-90,
20230830,4150,4130,4165,4115,63918,264525105,00,0.00,N,2,25,
20230829,4125,4120,4165,4070,97504,402852260,00,0.00,N,2,5,
20230828,4120,4025,4140,3980,61450,251116505,00,0.00,N,2,95,
20230825,4025,4070,4135,4015,66986,271818270,00,0.00,N,5,-45,
20230824,4070,4090,4180,4030,99211,404909765,00,0.00,N,5,-20,
20230823,4090,3920,4465,3835,751827,3139710055,00,0.00,N,2,170,
20230822,3920,3920,3955,3870,58409,227976155,00,0.00,N,3,0,
20230821,3920,3995,4000,3870,46203,181540150,00,0.00,N,5,-120,
20230818,4040,3785,4040,3785,38264,150171285,00,0.00,N,2,190,
20230817,3850,3850,3980,3780,101027,391754450,00,0.00,N,5,-20,
20230816,3870,4000,4000,3755,186514,719575345,00,0.00,N,5,-130,
20230814,4000,4075,4115,3980,54896,222299060,00,0.00,N,5,-90,
20230811,4090,4060,4185,4060,53492,220179165,00,0.00,N,2,30,
20230810,4060,4000,4095,3985,34326,138305230,00,0.00,N,2,40,
20230809,4020,3965,4070,3965,14593,58808890,00,0.00,N,2,20,
20230808,4000,4045,4115,3985,62499,252779455,00,0.00,N,5,-75,
20230807,4075,4110,4135,3980,44034,178051650,00,0.00,N,5,-35,
20230804,4110,4000,4115,3965,32555,131640370,00,0.00,N,2,105,
20230803,4005,4010,4120,3900,55782,223483700,00,0.00,N,5,-75,
20230802,4080,4240,4245,4050,45950,189972745,00,0.00,N,5,-145,
20230801,4225,4205,4285,4135,56812,238949275,00,0.00,N,2,20,
20230731,4205,4140,4205,4065,76374,317238170,00,0.00,N,2,100,
20230728,4105,4000,4120,3860,50156,203056670,00,0.00,N,2,75,
20230727,4030,3780,4035,3780,115153,455190920,00,0.00,N,2,180,
20230726,3850,4000,4050,3775,161342,623855150,00,0.00,N,5,-200,
20230725,4050,4145,4185,4020,101374,413861165,00,0.00,N,5,-110,
20230724,4160,4215,4235,4035,88330,365203030,00,0.00,N,5,-55,
20230721,4215,4310,4380,4200,39007,166064005,00,0.00,N,5,-95,
20230720,4310,4265,4330,4210,75583,322393335,00,0.00,N,2,50,
20230719,4260,4330,4355,4235,98363,419978225,00,0.00,N,5,-70,
20230718,4330,4510,4565,4305,135138,592910630,00,0.00,N,5,-225,
20230717,4555,4515,4620,4440,112345,509978475,00,0.00,N,2,60,
20230714,4495,4575,4575,4420,155262,693688015,00,0.00,N,5,-80,
20230713,4575,4590,4620,4545,97117,445360190,00,0.00,N,2,5,
20230712,4570,4710,4710,4485,260325,1188047080,00,0.00,N,5,-120,
20230711,4690,4740,4810,4625,120400,565195310,00,0.00,N,5,-45,
20230710,4735,4715,4800,4625,82341,389191320,00,0.00,N,5,-55,
20230707,4790,4750,4790,4565,156972,733416855,00,0.00,N,5,-5,
20230706,4795,4850,5040,4700,419856,2054540055,00,0.00,N,5,-5,
20230705,4800,4950,4980,4740,172611,830924025,00,0.00,N,5,-150,
20230704,4950,4910,4985,4860,181855,894836985,00,0.00,N,2,40,
20230703,4910,4935,4980,4880,138577,681404665,00,0.00,N,5,-25,
20230630,4935,4725,4970,4725,259099,1270690215,00,0.00,N,2,155,
20230629,4780,4845,4885,4725,97603,467638600,00,0.00,N,5,-65,
20230628,4845,4865,5000,4800,181022,888594020,00,0.00,N,5,-30,
20230627,4875,4845,4915,4800,127422,617064890,00,0.00,N,2,40,
20230626,4835,4760,5080,4695,327600,1588100865,00,0.00,N,2,75,
20230623,4760,4790,4830,4655,186629,882007855,00,0.00,N,5,-30,
20230622,4790,4840,4900,4745,161867,780679425,00,0.00,N,5,-60,
20230621,4850,4945,5050,4750,196324,962426440,00,0.00,N,5,-80,
20230620,4930,5070,5110,4860,252132,1241025385,00,0.00,N,5,-140,
20230619,5070,5040,5100,4930,216603,1084145860,00,0.00,N,5,-30,
20230616,5100,5130,5240,5040,190419,973784410,00,0.00,N,5,-20,
20230615,5120,5050,5200,5010,197901,1010792270,00,0.00,N,2,40,
20230614,5080,5270,5310,5010,380805,1942127760,00,0.00,N,5,-170,
20230613,5250,5170,5410,5160,457747,2417344120,00,0.00,N,2,40,
20230612,5210,5300,5400,5070,477141,2488370600,00,0.00,N,5,-200,
20230609,5410,5220,5420,5220,561267,2993826380,00,0.00,N,2,190,
20230608,5220,5330,5390,5180,464687,2443228330,00,0.00,N,5,-130,
20230607,5350,5630,5680,5350,726678,3997907000,00,0.00,N,5,-200,
20230605,5550,5700,5890,5440,1787679,9992286720,00,0.00,N,5,-290,
20230602,5840,5250,6150,5060,12685586,73831237890,00,0.00,N,2,740,
20230601,5100,5210,5730,5070,3000445,16422931450,00,0.00,N,5,-220,
20230531,5320,5240,5620,5100,1817338,9720778780,00,0.00,N,2,80,
20230530,5240,5010,5500,4975,1964195,10325119005,00,0.00,N,2,275,
20230526,4965,4955,5060,4920,364195,1816046995,00,0.00,N,5,-30,
20230525,4995,5150,5240,4950,552822,2799176435,00,0.00,N,5,-235,
20230524,5230,5250,5340,5110,554122,2885015640,00,0.00,N,5,-30,
20230523,5260,5500,6150,5240,6273242,36197460720,00,0.00,N,5,-30,
20230522,5290,5330,5380,5140,756670,4003979390,00,0.00,N,5,-100,
20230519,5390,5340,5930,5260,4778577,26737576040,00,0.00,N,2,50,
20230518,5340,5560,5660,5330,1955436,10721131980,00,0.00,N,5,-250,
20230517,5590,5700,6460,5030,27823972,163957812940,00,0.00,N,2,200,
20230516,5390,4430,5390,4410,5269893,27006203865,00,0.00,N,1,1240,
20230515,4150,4560,4735,4020,1383922,5972559200,00,0.00,N,5,-355,
20230512,4505,4310,5380,4220,8630368,41953871715,00,0.00,N,2,80,
20230511,4425,4900,5380,4310,10851800,53569489270,00,0.00,N,5,-135,
20230510,4560,3510,4560,3500,1673866,7398176710,00,0.00,N,1,1050,
20230509,3510,3540,3595,3495,25637,89883185,00,0.00,N,5,-30,
20230508,3540,3515,3555,3510,19064,67346635,00,0.00,N,2,40,
20230504,3500,3470,3555,3455,27493,96292890,00,0.00,N,2,10,
20230503,3490,3430,3540,3430,33743,118018135,00,0.00,N,2,15,
20230502,3475,3435,3530,3370,41485,144159325,00,0.00,N,2,40,
20230428,3435,3505,3550,3410,47511,164220050,00,0.00,N,5,-60,
20230427,3495,3430,3505,3375,42757,146735820,00,0.00,N,2,60,
20230426,3435,3435,3485,3360,39474,135016135,00,0.00,N,2,10,
20230425,3425,3400,3550,3330,72908,248761435,00,0.00,N,2,25,
20230424,3400,3455,3535,3375,73971,254610265,00,0.00,N,5,-95,
20230421,3495,3650,3690,3460,163075,573610865,00,0.00,N,5,-205,
20230420,3700,3755,3800,3690,83262,311163165,00,0.00,N,5,-85,
20230419,3785,3760,3850,3700,54149,205510290,00,0.00,N,5,-15,
20230418,3800,3855,3870,3750,65909,250646235,00,0.00,N,5,-70,
20230417,3870,3805,3900,3750,51848,198903480,00,0.00,N,2,70,
20230414,3800,3835,3880,3790,77553,298252055,00,0.00,N,5,-50,
20230413,3850,3800,3890,3735,56416,216291055,00,0.00,N,2,45,
20230412,3805,3700,3835,3700,66376,251198270,00,0.00,N,2,105,
20230411,3700,3590,3700,3520,50345,181931545,00,0.00,N,2,105,
20230410,3595,3655,3665,3550,57718,206482915,00,0.00,N,5,-75,
20230407,3670,3710,3720,3640,46246,169853485,00,0.00,N,5,-40,
20230406,3710,3780,3780,3680,55969,207925230,00,0.00,N,5,-70,
20230405,3780,3745,3800,3735,35252,132781560,00,0.00,N,2,45,
20230404,3735,3760,3785,3715,49668,186131090,00,0.00,N,2,10,
20230403,3725,3875,3875,3715,170205,641208970,00,0.00,N,5,-150,
20230331,3875,4100,4110,3875,133202,524700965,00,0.00,N,5,-225,
20230330,4100,4130,4155,4010,49842,203945540,00,0.00,N,2,10,
20230329,4090,4100,4440,4015,217817,906920170,00,0.00,N,5,-10,
20230328,4100,3830,4755,3830,774313,3404326200,00,0.00,N,2,305,
20230327,3795,3785,3880,3665,38470,144388830,00,0.00,N,2,10,
20230324,3785,3840,3850,3720,49982,188152740,00,0.00,N,5,-50,
20230323,3835,3860,3900,3780,34257,130855305,00,0.00,N,5,-65,
20230322,3900,4080,4100,3830,67817,265568755,00,0.00,N,5,-140,
20230321,4040,4170,4175,4010,27581,112608845,00,0.00,N,5,-90,
20230320,4130,4265,4290,4115,18382,77201125,00,0.00,N,5,-135,
20230317,4265,4215,4295,4175,17108,72414445,00,0.00,N,2,90,
20230316,4175,4235,4250,4090,24315,101262330,00,0.00,N,5,-60,
20230315,4235,4060,4680,4060,155939,679439315,00,0.00,N,2,195,
20230314,4040,4360,4360,4010,45800,189161205,00,0.00,N,5,-320,
20230313,4360,4445,4445,4305,39981,174214735,00,0.00,N,5,-155,
20230310,4515,4755,4755,4515,40700,187927565,00,0.00,N,5,-290,
20230309,4805,4775,4810,4645,34448,163458030,00,0.00,N,2,70,
20230308,4735,4620,4745,4570,34280,159854320,00,0.00,N,2,135,
20230307,4600,4530,4600,4460,22625,102181420,00,0.00,N,2,70,
20230306,4530,4605,4650,4520,20572,93765450,00,0.00,N,5,-70,
20230303,4600,4570,4650,4560,25986,119373030,00,0.00,N,2,30,
20230302,4570,4505,4590,4380,47813,214509045,00,0.00,N,2,145,
20230228,4425,4415,4740,4350,153295,693857270,00,0.00,N,2,10,
20230227,4415,4500,4500,4325,44319,194073600,00,0.00,N,5,-85,
20230224,4500,4250,4900,4250,732478,3418526445,00,0.00,N,2,250,
20230223,4250,4210,4255,4205,19256,81342935,00,0.00,N,5,-15,
20230222,4265,4350,4355,4215,21356,91292330,00,0.00,N,5,-130,
20230221,4395,4445,4470,4390,12644,56026350,00,0.00,N,5,-50,
20230220,4445,4445,4500,4395,7898,34931635,00,0.00,N,2,25,
20230217,4420,4400,4510,4400,13798,61079220,00,0.00,N,2,20,
20230216,4400,4375,4450,4330,13178,58032125,00,0.00,N,2,25,
20230215,4375,4520,4630,4375,24107,107441145,00,0.00,N,5,-145,
20230214,4520,4405,4600,4390,15353,68407585,00,0.00,N,2,90,
20230213,4430,4455,4470,4420,9857,43828895,00,0.00,N,5,-25,
20230210,4455,4500,4510,4435,13315,59433690,00,0.00,N,5,-45,
20230209,4500,4555,4580,4480,10282,46494710,00,0.00,N,5,-55,
20230208,4555,4630,4650,4550,13882,63917710,00,0.00,N,5,-75,
20230207,4630,4595,4640,4520,17610,80650145,00,0.00,N,2,35,
20230206,4595,4540,4595,4445,16262,73717325,00,0.00,N,2,50,
20230203,4545,4535,4595,4430,22326,100801935,00,0.00,N,2,35,
20230202,4510,4510,4610,4490,26024,118536350,00,0.00,N,3,0,
20230201,4510,4485,4520,4435,21663,97140120,00,0.00,N,2,10,
20230131,4500,4495,4550,4315,39383,176011195,00,0.00,N,2,5,
20230130,4495,4495,4530,4445,18523,83081510,00,0.00,N,2,50,
20230127,4445,4330,4465,4315,24330,107283705,00,0.00,N,2,115,
20230126,4330,4295,4500,4205,123935,534520530,00,0.00,N,2,75,
20230125,4255,4305,4355,4255,24212,103803160,00,0.00,N,5,-30,
20230120,4285,4265,4325,4260,8982,38546195,00,0.00,N,2,5,
20230119,4280,4290,4290,4225,13532,57511195,00,0.00,N,5,-20,
20230118,4300,4245,4300,4220,16484,70041410,00,0.00,N,2,55,
20230117,4245,4385,4385,4220,15873,68253610,00,0.00,N,5,-140,
20230116,4385,4465,4465,4380,21278,94032350,00,0.00,N,5,-65,
20230113,4450,4475,4510,4435,11202,50048195,00,0.00,N,5,-25,
20230112,4475,4580,4600,4455,12971,58664985,00,0.00,N,5,-105,
20230111,4580,4595,4595,4435,16401,74232560,00,0.00,N,2,150,
20230110,4430,4350,4495,4325,21808,96512100,00,0.00,N,2,80,
20230109,4350,4195,4365,4195,40137,171723390,00,0.00,N,2,155,
20230106,4195,4120,4210,4095,17395,72369040,00,0.00,N,2,115,
20230105,4080,4035,4145,4025,14808,60382850,00,0.00,N,2,55,
20230104,4025,3965,4025,3825,30382,119675950,00,0.00,N,2,55,
20230103,3970,4295,4295,3855,86991,348504525,00,0.00,N,5,-400,
20230102,4370,4200,4380,4200,22934,98481235,00,0.00,N,2,170,
20221229,4200,4385,4385,4170,61074,259777935,00,0.00,N,5,-185,
20221228,4385,4370,4465,4320,32572,142355915,02,0.00,N,2,15,
20221227,4370,4285,4435,4180,29616,127587745,00,0.00,N,2,25,
20221226,4345,4220,4355,4155,23854,101201545,00,0.00,N,2,45,
20221223,4300,4470,4485,4270,31366,137481470,00,0.00,N,5,-160,
20221222,4460,4295,4470,4295,29681,129577290,00,0.00,N,2,175,
20221221,4285,4180,4310,4165,23920,100903530,00,0.00,N,2,105,
20221220,4180,4390,4395,4180,39833,169137860,00,0.00,N,5,-220,
20221219,4400,4575,4575,4400,21931,97883085,00,0.00,N,5,-185,
20221216,4585,4610,4940,4515,51927,243317565,00,0.00,N,5,-70,
20221215,4655,4710,4725,4620,28198,131471060,00,0.00,N,5,-55,
20221214,4710,4605,4770,4495,21726,102400575,00,0.00,N,2,105,
20221213,4605,4665,4770,4595,29524,137547105,00,0.00,N,5,-60,
20221212,4665,4650,4770,4590,30223,141905075,00,0.00,N,2,80,
20221209,4585,4375,4690,4375,55942,255148120,00,0.00,N,2,210,
20221208,4375,4525,4540,4150,89217,386814670,00,0.00,N,5,-150,
20221207,4525,4425,5150,4265,1099360,5357187950,00,0.00,N,2,75,
20221206,4450,4800,4800,4350,79555,368385920,00,0.00,N,5,-355,
20221205,4805,4810,4855,4745,39818,190984100,00,0.00,N,5,-30,
20221202,4835,4770,4860,4740,87075,418808035,00,0.00,N,2,35,
20221201,4800,4595,4820,4570,148905,702511525,00,0.00,N,2,250,
20221130,4550,4425,4600,4360,87735,395862520,00,0.00,N,2,190,
20221129,4360,4170,4450,4155,47936,206906560,00,0.00,N,2,90,
20221128,4270,4435,4440,4255,50942,220323560,00,0.00,N,5,-165,
20221125,4435,4285,4440,4180,37660,162149450,00,0.00,N,2,210,
20221124,4225,4240,4365,4175,51603,218338785,00,0.00,N,2,5,
20221123,4220,4220,4340,4130,55372,233212330,00,0.00,N,2,95,
20221122,4125,4105,4620,4070,235646,1019806840,00,0.00,N,5,-50,
20221121,4175,4220,4290,4100,25372,107479385,00,0.00,N,5,-50,
20221118,4225,4290,4300,4130,28247,120186105,00,0.00,N,5,-40,
20221117,4265,4340,4340,4145,64556,272826990,00,0.00,N,5,-75,
20221116,4340,4080,4340,4060,233022,974471170,00,0.00,N,2,365,
20221115,3975,3780,3995,3780,73581,288099005,00,0.00,N,2,200,
20221114,3775,3650,3795,3650,36526,135334845,00,0.00,N,2,125,
20221111,3650,3680,3715,3645,48290,178141535,00,0.00,N,2,5,
20221110,3645,3655,3665,3570,10102,36670050,00,0.00,N,2,10,
20221109,3635,3635,3690,3615,11348,41343365,00,0.00,N,5,-20,
20221108,3655,3615,3680,3570,18235,66127675,00,0.00,N,2,45,
20221107,3610,3525,3700,3495,60400,217612315,00,0.00,N,2,115,
20221104,3495,3315,3860,3290,739807,2698384720,00,0.00,N,2,130,
20221103,3365,3365,3370,3285,14340,47744890,00,0.00,N,5,-5,
20221102,3370,3450,3450,3370,15833,53694100,00,0.00,N,5,-50,
20221101,3420,3370,3430,3350,25271,85611215,00,0.00,N,2,20,
20221031,3400,3370,3485,3340,50844,173389285,00,0.00,N,2,30,
20221028,3370,3385,3515,3295,54001,184344445,00,0.00,N,5,-25,
20221027,3395,3430,3435,3310,27273,91806955,00,0.00,N,5,-5,
20221026,3400,3490,3490,3340,23450,79786510,00,0.00,N,5,-90,
20221025,3490,3465,3490,3425,11627,40284415,00,0.00,N,2,40,
20221024,3450,3440,3500,3395,23634,81266375,00,0.00,N,2,100,
20221021,3350,3445,3465,3330,15639,53204475,00,0.00,N,5,-130,
20221020,3480,3625,3625,3440,11971,41892035,00,0.00,N,5,-80,
20221019,3560,3520,3575,3495,23662,83750195,00,0.00,N,2,45,
20221018,3515,3440,3680,3440,77864,274575570,00,0.00,N,2,75,
20221017,3440,3395,3460,3360,16076,55221805,00,0.00,N,2,45,
20221014,3395,3255,3470,3200,72962,246006260,00,0.00,N,2,150,
20221013,3245,3375,3375,3170,32463,105013645,00,0.00,N,5,-135,
20221012,3380,3410,3490,3300,49883,168561100,00,0.00,N,5,-75,
20221011,3455,3575,3575,3430,38076,132703670,00,0.00,N,5,-95,
20221007,3550,3565,3655,3545,45395,163065875,00,0.00,N,5,-15,
20221006,3565,3530,3585,3505,70899,250894665,00,0.00,N,2,50,
20221005,3515,3590,3670,3450,173303,613585615,00,0.00,N,2,5,
20221004,3510,3510,3640,3500,34520,121829250,00,0.00,N,2,50,
20220930,3460,3460,3720,3425,155193,545926900,00,0.00,N,3,0,
20220929,3460,3520,3715,3460,180036,645649165,00,0.00,N,5,-20,
20220928,3480,3665,3895,3300,730417,2669392660,00,0.00,N,5,-65,
20220927,3545,3305,4085,3265,2191401,8129353410,00,0.00,N,2,235,
20220926,3310,3650,3650,3260,124170,420342380,00,0.00,N,5,-390,
20220923,3700,3850,3980,3615,204127,772302805,00,0.00,N,5,-170,
20220922,3870,4105,4300,3845,717857,2941367155,00,0.00,N,5,-190,
20220921,4060,3855,4590,3725,3053538,12899188845,00,0.00,N,2,205,
20220920,3855,3535,4200,3535,2296512,9058313560,00,0.00,N,2,345,
20220919,3510,3605,4200,3500,945065,3701589945,00,0.00,N,5,-145,
20220916,3655,3610,3655,3585,18119,65679265,00,0.00,N,2,5,
20220915,3650,3600,3690,3585,14029,50807505,00,0.00,N,2,50,
20220914,3600,3630,3640,3565,19484,70022545,00,0.00,N,5,-80,
20220913,3680,3675,3725,3670,26555,97723365,00,0.00,N,2,5,
20220908,3675,3650,3690,3630,32476,119163970,00,0.00,N,5,-40,
20220907,3715,3780,3835,3510,91463,334320835,00,0.00,N,5,-65,
20220906,3780,3500,4070,3500,1002750,3877295830,00,0.00,N,2,320,
20220905,3460,3320,3460,3310,38467,130718530,00,0.00,N,2,120,
20220902,3340,3310,3360,3290,15179,50659605,00,0.00,N,3,0,
20220901,3340,3410,3440,3335,17429,58975795,00,0.00,N,5,-65,
20220831,3405,3370,3440,3350,11242,38138280,00,0.00,N,2,35,
20220830,3370,3350,3390,3350,22125,74431965,00,0.00,N,3,0,
20220829,3370,3500,3500,3365,11497,39374690,00,0.00,N,5,-150,
20220826,3520,3545,3545,3485,15429,53972835,00,0.00,N,2,35,
20220825,3485,3460,3530,3445,9276,32204955,00,0.00,N,2,40,
20220824,3445,3355,3445,3325,12727,42726305,00,0.00,N,2,85,
20220823,3360,3435,3455,3360,15774,53408390,00,0.00,N,5,-100,
20220822,3460,3465,3540,3400,15742,54183095,00,0.00,N,5,-85,
20220819,3545,3525,3630,3505,15289,54145525,00,0.00,N,3,0,
20220818,3545,3580,3580,3500,25758,90853135,00,0.00,N,5,-80,
20220817,3625,3670,3685,3540,15106,54712125,00,0.00,N,5,-45,
20220816,3670,3690,3700,3650,8488,31147175,00,0.00,N,5,-20,
20220812,3690,3680,3695,3625,14030,51361370,00,0.00,N,2,10,
20220811,3680,3645,3695,3625,18129,66138320,00,0.00,N,2,35,
20220810,3645,3600,3655,3600,10923,39663600,00,0.00,N,2,25,
20220809,3620,3630,3630,3595,9957,35902780,00,0.00,N,5,-10,
20220808,3630,3645,3660,3610,9921,35970455,00,0.00,N,5,-15,
20220805,3645,3655,3655,3610,4839,17559795,00,0.00,N,2,20,
20220804,3625,3665,3665,3575,7282,26317985,00,0.00,N,2,15,
20220803,3610,3610,3680,3600,16005,58013485,00,0.00,N,5,-10,
20220802,3620,3660,3675,3610,5169,18715840,00,0.00,N,5,-40,
20220801,3660,3660,3680,3610,6838,24880625,00,0.00,N,3,0,
20220729,3660,3630,3690,3600,14669,53170400,00,0.00,N,2,40,
20220728,3620,3600,3630,3570,9065,32638140,00,0.00,N,2,25,
20220727,3595,3570,3615,3550,9016,32369445,00,0.00,N,2,25,
20220726,3570,3580,3580,3540,6819,24308615,00,0.00,N,5,-10,
20220725,3580,3630,3630,3515,10067,35940540,00,0.00,N,5,-50,
20220722,3630,3675,3675,3580,2882,10515770,00,0.00,N,5,-10,
20220721,3640,3675,3675,3585,7933,28705285,00,0.00,N,2,15,
20220720,3625,3680,3680,3555,14142,50977505,00,0.00,N,2,5,
20220719,3620,3585,3750,3550,8962,32434075,00,0.00,N,2,35,
20220718,3585,3535,3600,3535,4826,17282860,00,0.00,N,2,25,
20220715,3560,3540,3565,3505,5279,18665705,00,0.00,N,2,20,
20220714,3540,3500,3550,3465,4025,14149855,00,0.00,N,2,40,
20220713,3500,3490,3505,3460,2906,10201880,00,0.00,N,2,10,
20220712,3490,3495,3505,3460,1751,6097995,00,0.00,N,5,-5,
20220711,3495,3495,3535,3470,2425,8489490,00,0.00,N,5,-5,
20220708,3500,3460,3530,3455,2169,7581750,00,0.00,N,2,75,
20220707,3425,3400,3495,3360,3767,12888270,00,0.00,N,2,45,
20220706,3380,3500,3830,3375,40352,143873085,00,0.00,N,5,-70,
20220705,3450,3380,3450,3330,7543,25656035,00,0.00,N,2,70,
20220704,3380,3300,3380,3240,14751,48242975,00,0.00,N,2,80,
20220701,3300,3335,3395,3235,8541,28346915,00,0.00,N,5,-35,
20220630,3335,3540,3580,3335,9902,34146290,00,0.00,N,5,-205,
20220629,3540,3535,3580,3445,3454,12109390,00,0.00,N,2,5,
20220628,3535,3565,3580,3440,8426,29627755,00,0.00,N,2,5,
20220627,3530,3450,3530,3385,16582,57142470,00,0.00,N,2,130,
20220624,3400,3165,3400,3165,20960,68242730,00,0.00,N,2,235,
20220623,3165,3420,3440,3165,26634,87122325,00,0.00,N,5,-255,
20220622,3420,3660,3665,3420,15898,55800250,00,0.00,N,5,-220,
20220621,3640,3420,3640,3365,21274,73309070,00,0.00,N,2,195,
20220620,3445,3600,3670,3340,14645,50405495,00,0.00,N,5,-155,
20220617,3600,3530,3725,3455,38621,137533320,00,0.00,N,5,-135,
20220616,3735,3785,3900,3735,13274,50400480,00,0.00,N,5,-55,
20220615,3790,3850,3850,3710,14323,53885590,00,0.00,N,5,-105,
20220614,3895,3880,3895,3750,31576,119835100,00,0.00,N,5,-65,
20220613,3960,4030,4120,3725,65104,255527600,00,0.00,N,5,-180,
20220610,4140,4150,4150,4095,10399,42791345,00,0.00,N,5,-10,
20220609,4150,4160,4195,4095,12674,52268540,00,0.00,N,5,-25,
20220608,4175,4155,4175,4145,8393,34887770,00,0.00,N,2,20,
20220607,4155,4200,4220,4150,9001,37639700,00,0.00,N,5,-45,
20220603,4200,4200,4215,4180,11308,47476660,00,0.00,N,3,0,
20220602,4200,4165,4200,4145,14479,60334985,00,0.00,N,5,-25,
20220531,4225,4220,4225,4170,10350,43425045,00,0.00,N,3,0,
20220530,4225,4165,4230,4165,20135,84580200,00,0.00,N,2,60,
20220527,4165,4185,4185,4150,6845,28521780,00,0.00,N,5,-5,
20220526,4170,4085,4185,4085,5195,21459440,00,0.00,N,2,50,
20220525,4120,4120,4160,4045,8931,36817210,00,0.00,N,5,-15,
20220524,4135,4205,4205,4135,9494,39476755,00,0.00,N,5,-70,
20220523,4205,4215,4220,4150,13243,55520405,00,0.00,N,2,5,
20220520,4200,4150,4205,4150,13301,55602965,00,0.00,N,2,35,
20220519,4165,4185,4185,4100,15634,64613035,00,0.00,N,5,-35,
20220518,4200,4230,4300,4175,36306,153279190,00,0.00,N,5,-20,
20220517,4220,4140,4315,4140,34036,143533440,00,0.00,N,2,90,
20220516,4130,4180,4680,4125,227668,1001709360,00,0.00,N,2,30,