KissMeData/080010/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250428,5330,5320,5330,5280,4315,22879730,00,0.00,N,2,30,
20250425,5300,5350,5350,5240,6829,36282630,00,0.00,N,5,-30,
20250424,5330,5300,5340,5300,6549,34819440,00,0.00,N,2,30,
20250423,5300,5330,5340,5270,8573,45380880,00,0.00,N,3,0,
20250422,5300,5280,5300,5240,6058,31935870,00,0.00,N,2,20,
20250421,5280,5300,5320,5240,4638,24504960,00,0.00,N,5,-20,
20250418,5300,5270,5310,5250,6094,32174020,00,0.00,N,2,30,
20250417,5270,5270,5290,5240,3596,18936380,00,0.00,N,3,0,
20250416,5270,5260,5290,5240,2924,15376420,00,0.00,N,2,10,
20250415,5260,5190,5260,5160,8430,44028180,00,0.00,N,2,70,
20250414,5190,5230,5240,5120,19838,102312570,00,0.00,N,5,-40,
20250411,5230,5260,5260,5180,24750,128653085,00,0.00,N,5,-40,
20250410,5270,5300,5300,5240,7816,41134940,00,0.00,N,5,-10,
20250409,5280,5200,5290,5120,18596,96672110,00,0.00,N,2,80,
20250408,5200,5310,5310,5200,7473,39146350,00,0.00,N,5,-130,
20250407,5330,5200,5330,5090,24173,125778940,00,0.00,N,2,80,
20250404,5250,5280,5280,5190,9724,50901240,00,0.00,N,5,-40,
20250403,5290,5240,5290,5210,11229,58975325,00,0.00,N,2,10,
20250402,5280,5340,5340,5240,12544,66270380,00,0.00,N,5,-60,
20250401,5340,5280,5390,5280,9222,48966285,00,0.00,N,2,60,
20250331,5280,5420,5420,5270,7379,39132670,00,0.00,N,5,-110,
20250328,5390,5490,5490,5390,8573,46421830,00,0.00,N,5,-10,
20250327,5400,5480,5480,5390,11885,64349465,00,0.00,N,5,-40,
20250326,5440,5450,5450,5370,5070,27451975,00,0.00,N,5,-10,
20250325,5450,5420,5450,5390,10312,55965600,00,0.00,N,2,20,
20250324,5430,5430,5510,5340,28419,154254320,00,0.00,N,3,0,
20250321,5430,5300,5450,5280,10651,57506890,00,0.00,N,2,130,
20250320,5300,5330,5330,5270,2645,13960510,00,0.00,N,5,-30,
20250319,5330,5240,5330,5240,7317,38793170,00,0.00,N,2,90,
20250318,5240,5250,5300,5240,3642,19117030,00,0.00,N,5,-10,
20250317,5250,5330,5330,5250,5265,27764800,00,0.00,N,5,-30,
20250314,5280,5350,5350,5280,7025,37276240,00,0.00,N,5,-30,
20250313,5310,5290,5320,5280,3291,17398420,00,0.00,N,2,20,
20250312,5290,5330,5360,5290,8476,44990170,00,0.00,N,5,-40,
20250311,5330,5330,5330,5290,3245,17218830,00,0.00,N,5,-20,
20250310,5350,5340,5390,5300,6122,32604680,00,0.00,N,5,-50,
20250307,5400,5340,5400,5280,14898,79480360,00,0.00,N,2,40,
20250306,5360,5460,5460,5360,6248,33644600,00,0.00,N,5,-90,
20250305,5450,5390,5490,5340,8859,47887235,00,0.00,N,2,60,
20250304,5390,5470,5500,5310,23126,124508280,00,0.00,N,5,-80,
20250228,5470,5390,5560,5360,67342,369125980,00,0.00,N,2,60,
20250227,5410,5400,5410,5350,4941,26645810,00,0.00,N,2,30,
20250226,5380,5320,5380,5320,9183,49190800,00,0.00,N,2,20,
20250225,5360,5360,5360,5290,9740,51851160,00,0.00,N,2,40,
20250224,5320,5380,5380,5300,9295,49687600,00,0.00,N,5,-40,
20250221,5360,5370,5420,5290,21960,117311040,00,0.00,N,5,-40,
20250220,5400,5440,5440,5330,18573,99730080,00,0.00,N,5,-50,
20250219,5450,5410,5450,5380,9986,54090050,00,0.00,N,2,20,
20250218,5430,5420,5450,5360,3270,17748430,00,0.00,N,2,20,
20250217,5410,5400,5410,5340,4923,26542360,00,0.00,N,2,20,
20250214,5390,5350,5390,5330,4052,21756350,00,0.00,N,2,40,
20250213,5350,5340,5390,5300,9745,52234150,00,0.00,N,5,-30,
20250212,5380,5320,5380,5310,8788,47058810,00,0.00,N,2,10,
20250211,5370,5370,5380,5320,8999,48179350,00,0.00,N,3,0,
20250210,5370,5380,5390,5350,11273,60628760,00,0.00,N,5,-10,
20250207,5380,5390,5390,5310,8670,46541160,00,0.00,N,3,0,
20250206,5380,5340,5390,5320,8046,43153280,00,0.00,N,2,30,
20250205,5350,5340,5350,5240,8218,43510660,00,0.00,N,2,10,
20250204,5340,5250,5340,5250,5728,30295470,00,0.00,N,2,60,
20250203,5280,5230,5290,5160,11068,58049180,00,0.00,N,5,-10,
20250131,5290,5280,5290,5200,8977,47158880,00,0.00,N,2,10,
20250124,5280,5230,5280,5200,10970,57698880,00,0.00,N,2,40,
20250123,5240,5230,5290,5210,3742,19619150,00,0.00,N,2,10,
20250122,5230,5240,5250,5170,6338,33167450,00,0.00,N,5,-10,
20250121,5240,5230,5240,5200,7567,39525930,00,0.00,N,2,10,
20250120,5230,5250,5280,5140,14522,75743410,00,0.00,N,5,-10,
20250117,5240,5200,5250,5170,6940,36119500,00,0.00,N,2,40,
20250116,5200,5220,5240,5200,9843,51426080,00,0.00,N,5,-10,
20250115,5210,5150,5210,5150,5899,30644920,00,0.00,N,2,60,
20250114,5150,5220,5230,5150,7572,39268500,00,0.00,N,5,-30,
20250113,5180,5200,5230,5150,7085,36821160,00,0.00,N,5,-20,
20250110,5200,5200,5220,5140,6005,31174360,00,0.00,N,3,0,
20250109,5200,5150,5200,5130,8242,42583810,00,0.00,N,2,50,
20250108,5150,5120,5170,5100,5182,26561170,00,0.00,N,2,30,
20250107,5120,5140,5180,5120,4041,20728420,00,0.00,N,5,-20,
20250106,5140,5150,5170,5090,7850,40279680,00,0.00,N,2,10,
20250103,5130,5070,5160,5070,6815,34894000,00,0.00,N,2,40,
20250102,5090,5130,5230,5090,6939,35662340,00,0.00,N,5,-40,
20241230,5130,5120,5190,5040,19400,98621450,00,0.00,N,2,20,
20241227,5110,5260,5260,5110,6167,31739170,02,0.00,N,5,-170,
20241226,5280,5190,5280,5090,13724,70937540,00,0.00,N,2,90,
20241224,5190,5220,5220,5140,13994,72524900,00,0.00,N,5,-30,
20241223,5220,5240,5240,5180,5179,26964870,00,0.00,N,5,-20,
20241220,5240,5250,5250,5110,4270,22057350,00,0.00,N,5,-10,
20241219,5250,5210,5300,5180,6758,35212090,00,0.00,N,5,-70,
20241218,5320,5240,5320,5200,10774,56618800,00,0.00,N,2,80,
20241217,5240,5270,5270,5210,1515,7922790,00,0.00,N,5,-10,
20241216,5250,5190,5250,5170,11201,58203750,00,0.00,N,2,60,
20241213,5190,5220,5240,5140,5683,29480100,00,0.00,N,5,-40,
20241212,5230,5220,5270,5200,2244,11725380,00,0.00,N,2,10,
20241211,5220,5100,5250,5100,13803,71706130,00,0.00,N,2,120,
20241210,5100,4960,5120,4945,9706,48959665,00,0.00,N,2,100,
20241209,5000,5080,5080,4825,79178,388606465,00,0.00,N,5,-100,
20241206,5100,5080,5120,5000,22925,115906260,00,0.00,N,2,20,
20241205,5080,5170,5170,4985,48566,244084290,00,0.00,N,5,-90,
20241204,5170,5200,5230,5110,5744,29715210,00,0.00,N,5,-40,
20241203,5210,5260,5270,5190,5200,27227600,00,0.00,N,5,-60,
20241202,5270,5280,5290,5140,10473,54773870,00,0.00,N,5,-20,
20241129,5290,5270,5300,5230,4010,21103990,00,0.00,N,5,-30,
20241128,5320,5320,5350,5270,2639,13997880,00,0.00,N,3,0,
20241127,5320,5380,5380,5260,5452,28888980,00,0.00,N,5,-60,
20241126,5380,5270,5410,5260,16932,90622410,00,0.00,N,2,110,
20241125,5270,5250,5300,5220,2711,14252400,00,0.00,N,3,0,
20241122,5270,5320,5330,5260,4350,22991940,00,0.00,N,5,-50,
20241121,5320,5350,5380,5310,29636,158922990,00,0.00,N,5,-30,
20241120,5350,5280,5370,5240,24199,128991790,00,0.00,N,2,70,
20241119,5280,5250,5310,5250,9540,50262600,00,0.00,N,2,30,
20241118,5250,5160,5250,5120,18036,93929060,00,0.00,N,2,90,
20241115,5160,5130,5180,5020,19514,100065560,00,0.00,N,2,30,
20241114,5130,5050,5170,5050,10763,55247630,00,0.00,N,2,80,
20241113,5050,5100,5150,4975,16832,84358655,00,0.00,N,5,-50,
20241112,5100,5240,5250,5050,11474,58747520,00,0.00,N,5,-150,
20241111,5250,5300,5300,5210,8722,45798940,00,0.00,N,5,-50,
20241108,5300,5350,5350,5260,4730,25039670,00,0.00,N,5,-50,
20241107,5350,5310,5350,5270,5373,28510130,00,0.00,N,2,20,
20241106,5330,5360,5370,5320,6272,33535460,00,0.00,N,5,-30,
20241105,5360,5340,5360,5310,4316,23049450,00,0.00,N,2,20,
20241104,5340,5270,5350,5270,4351,23100750,00,0.00,N,2,30,
20241101,5310,5300,5320,5260,2966,15704010,00,0.00,N,5,-20,
20241031,5330,5300,5370,5290,3404,18104940,00,0.00,N,5,-10,
20241030,5340,5300,5340,5300,8227,43727410,00,0.00,N,2,40,
20241029,5300,5310,5350,5280,7442,39577100,00,0.00,N,2,20,
20241028,5280,5340,5360,5270,4467,23642360,00,0.00,N,5,-80,
20241025,5360,5330,5360,5270,5702,30315880,00,0.00,N,2,10,
20241024,5350,5310,5390,5250,17348,92263920,00,0.00,N,5,-10,
20241023,5360,5350,5360,5290,2283,12133660,00,0.00,N,2,40,
20241022,5320,5320,5400,5280,8576,45896420,00,0.00,N,3,0,
20241021,5320,5240,5360,5210,24986,132455050,00,0.00,N,2,80,
20241018,5240,5260,5260,5170,7126,37173020,00,0.00,N,5,-10,
20241017,5250,5250,5290,5210,9860,51658390,00,0.00,N,3,0,
20241016,5250,5250,5270,5200,6890,36028270,00,0.00,N,3,0,
20241015,5250,5230,5280,5200,12184,63678210,00,0.00,N,2,10,
20241014,5240,5230,5300,5200,3930,20591720,00,0.00,N,3,0,
20241011,5240,5200,5270,5170,14126,73634320,00,0.00,N,2,80,
20241010,5160,5280,5310,5160,29852,155727560,00,0.00,N,5,-170,
20241008,5330,5330,5860,5090,269803,1447583380,00,0.00,N,3,0,
20241007,5330,5300,5350,5230,4855,25559930,00,0.00,N,2,40,
20241004,5290,5270,5310,5200,5838,30713450,00,0.00,N,2,10,
20241002,5280,5250,5300,5180,5681,29754180,00,0.00,N,2,30,
20240930,5250,5370,5370,5250,8177,43315020,00,0.00,N,5,-140,
20240927,5390,5350,5390,5320,5482,29313170,00,0.00,N,2,40,
20240926,5350,5350,5360,5290,4386,23319180,00,0.00,N,3,0,
20240925,5350,5330,5350,5280,10700,56927600,00,0.00,N,2,10,
20240924,5340,5350,5390,5300,2977,15934280,00,0.00,N,3,0,
20240923,5340,5390,5390,5310,2590,13791430,00,0.00,N,5,-20,
20240920,5360,5320,5390,5320,3197,17148180,00,0.00,N,2,10,
20240919,5350,5330,5370,5280,2428,12903410,00,0.00,N,5,-30,
20240913,5380,5290,5380,5270,4350,23107880,00,0.00,N,2,100,
20240912,5280,5320,5320,5260,658,3474700,00,0.00,N,3,0,
20240911,5280,5290,5290,5180,4327,22648600,00,0.00,N,5,-10,
20240910,5290,5320,5320,5260,526,2781860,00,0.00,N,5,-30,
20240909,5320,5240,5320,5200,9693,50945490,00,0.00,N,2,30,
20240906,5290,5340,5350,5220,5656,29877810,00,0.00,N,5,-50,
20240905,5340,5170,5340,5170,17676,93146470,00,0.00,N,2,120,
20240904,5220,5220,5230,5130,5939,30763320,00,0.00,N,5,-30,
20240903,5250,5230,5270,5200,11639,60863390,00,0.00,N,5,-40,
20240902,5290,5280,5290,5210,7858,41419360,00,0.00,N,2,50,
20240830,5240,5230,5270,5200,4756,24851570,00,0.00,N,2,10,
20240829,5230,5300,5300,5230,2282,11967130,00,0.00,N,5,-80,
20240828,5310,5250,5350,5220,5498,28971900,00,0.00,N,2,40,
20240827,5270,5210,5280,5210,8884,46538550,00,0.00,N,5,-10,
20240826,5280,5320,5320,5260,3380,17840380,00,0.00,N,5,-20,
20240823,5300,5350,5350,5290,2939,15597460,00,0.00,N,5,-70,
20240822,5370,5340,5370,5300,5166,27464650,00,0.00,N,2,30,
20240821,5340,5350,5390,5300,12982,69274250,00,0.00,N,5,-30,
20240820,5370,5370,5410,5350,6844,36700650,00,0.00,N,5,-10,
20240819,5380,5400,5410,5350,11473,61704460,00,0.00,N,5,-70,
20240816,5450,5380,5450,5370,11884,64199780,00,0.00,N,2,70,
20240814,5380,5370,5420,5330,11413,61240720,00,0.00,N,5,-40,
20240813,5420,5350,5420,5300,4200,22548930,00,0.00,N,2,70,
20240812,5350,5380,5390,5320,2936,15719030,00,0.00,N,5,-40,
20240809,5390,5330,5430,5320,2781,14942620,00,0.00,N,2,40,
20240808,5350,5280,5430,5210,10798,57224070,00,0.00,N,2,70,
20240807,5280,5280,5340,5210,5180,27331010,00,0.00,N,2,40,
20240806,5240,4995,5240,4995,50058,256134500,00,0.00,N,2,270,
20240805,4970,5410,5420,4875,34300,178005540,00,0.00,N,5,-510,
20240802,5480,5590,5600,5480,5820,32162380,00,0.00,N,5,-120,
20240801,5600,5530,5600,5510,6927,38420280,00,0.00,N,2,60,
20240731,5540,5560,5560,5490,6946,38344250,00,0.00,N,5,-20,
20240730,5560,5590,5590,5510,8037,44609420,00,0.00,N,5,-20,
20240729,5580,5570,5600,5530,5619,31316120,00,0.00,N,2,10,
20240726,5570,5580,5580,5520,2877,15972890,00,0.00,N,2,50,
20240725,5520,5540,5610,5490,7667,42655600,00,0.00,N,5,-70,
20240724,5590,5450,5590,5430,15267,84556790,00,0.00,N,2,110,
20240723,5480,5550,5550,5480,7514,41279410,00,0.00,N,5,-90,
20240722,5570,5490,5570,5400,9907,54312580,00,0.00,N,2,100,
20240719,5470,5490,5500,5420,6239,34020410,00,0.00,N,5,-60,
20240718,5530,5500,5530,5440,10191,55947110,00,0.00,N,2,20,
20240717,5510,5500,5530,5470,20388,112213930,00,0.00,N,5,-10,
20240716,5520,5490,5520,5450,14896,81774650,00,0.00,N,2,20,
20240715,5500,5500,5500,5400,31956,174379700,00,0.00,N,5,-30,
20240712,5530,5590,6400,5370,1174655,7036505730,00,0.00,N,5,-60,
20240711,5590,5640,5650,5540,12996,72694450,00,0.00,N,5,-50,
20240710,5640,5750,5750,5640,12292,69565970,00,0.00,N,5,-80,
20240709,5720,5730,5790,5670,12703,72932520,00,0.00,N,2,30,
20240708,5690,5700,5710,5650,6464,36621950,00,0.00,N,2,10,
20240705,5680,5800,5800,5680,8222,47194340,00,0.00,N,5,-100,
20240704,5780,5830,5830,5730,5086,29288380,00,0.00,N,5,-50,
20240703,5830,5790,5830,5730,8768,50548970,00,0.00,N,5,-20,
20240702,5850,5670,5850,5670,13075,75053350,00,0.00,N,2,110,
20240701,5740,5730,5830,5730,9315,53767280,00,0.00,N,2,10,
20240628,5730,5720,5750,5680,8038,45883010,00,0.00,N,5,-20,
20240627,5750,5790,5850,5750,14988,86757080,00,0.00,N,5,-100,
20240626,5850,5790,5900,5720,29177,170409930,00,0.00,N,2,60,
20240625,5790,5850,5890,5750,21192,123189300,00,0.00,N,5,-70,
20240624,5860,5660,5860,5600,30579,174896170,00,0.00,N,2,130,
20240621,5730,5680,5760,5650,16621,95023340,00,0.00,N,3,0,
20240620,5730,5650,5730,5620,12998,73400190,00,0.00,N,2,100,
20240619,5630,5750,5750,5610,15818,89199190,00,0.00,N,5,-120,
20240618,5750,5680,5780,5490,32079,179535380,00,0.00,N,2,60,
20240617,5690,5730,5730,5630,14639,83064260,00,0.00,N,5,-40,
20240614,5730,5720,5800,5700,15324,88132680,00,0.00,N,2,20,
20240613,5710,5750,5780,5680,11572,66243910,00,0.00,N,5,-40,
20240612,5750,5680,5770,5650,13669,77809670,00,0.00,N,3,0,
20240611,5750,5760,5830,5670,8362,48035960,00,0.00,N,5,-20,
20240610,5770,5750,5960,5660,20723,120587990,00,0.00,N,2,20,
20240607,5750,5720,5800,5690,15669,90045330,00,0.00,N,2,30,
20240605,5720,5820,5820,5690,18758,107468720,00,0.00,N,5,-100,
20240604,5820,5910,5910,5790,10813,63111740,00,0.00,N,5,-20,
20240603,5840,5830,5860,5740,17184,99778390,00,0.00,N,2,30,
20240531,5810,5800,5910,5750,25268,146893690,00,0.00,N,2,10,
20240530,5800,5790,5860,5750,17648,102150280,00,0.00,N,3,0,
20240529,5800,5790,5900,5730,35856,208183420,00,0.00,N,5,-50,
20240528,5850,5630,5850,5630,60263,348608740,00,0.00,N,2,220,
20240527,5630,5620,5690,5560,13367,75212110,00,0.00,N,2,10,
20240524,5620,5630,5710,5530,33712,189901130,00,0.00,N,2,10,
20240523,5610,5610,5650,5510,33403,186805740,00,0.00,N,5,-10,
20240522,5620,5650,5710,5580,15538,87394630,00,0.00,N,5,-30,
20240521,5650,5620,5720,5570,43635,246729330,00,0.00,N,2,70,
20240520,5580,5730,5730,5580,26019,147041520,00,0.00,N,5,-70,
20240517,5650,5570,5650,5540,29299,164459430,00,0.00,N,2,80,
20240516,5570,5580,5600,5540,11172,62281760,00,0.00,N,5,-10,
20240514,5580,5490,5580,5460,12873,71176780,00,0.00,N,2,120,
20240513,5460,5520,5520,5460,8629,47263640,00,0.00,N,5,-60,
20240510,5520,5550,5560,5470,8681,47896240,00,0.00,N,5,-30,
20240509,5550,5570,5570,5490,7022,38848350,00,0.00,N,5,-10,
20240508,5560,5530,5570,5470,12015,66562190,00,0.00,N,2,30,
20240507,5530,5540,5590,5460,12203,67542570,00,0.00,N,3,0,
20240503,5530,5460,5560,5460,17314,95498250,00,0.00,N,2,60,
20240502,5470,5390,5470,5390,9584,52147520,00,0.00,N,2,30,
20240430,5440,5290,5460,5290,21997,118670920,00,0.00,N,2,150,
20240429,5290,5350,5350,5280,16792,89103040,00,0.00,N,5,-60,
20240426,5350,5410,5410,5290,16453,87728450,00,0.00,N,5,-70,
20240425,5420,5400,5460,5350,7035,37936320,00,0.00,N,5,-50,
20240424,5470,5360,5480,5360,7605,41259060,00,0.00,N,2,80,
20240423,5390,5490,5490,5380,6320,34354300,00,0.00,N,5,-70,
20240422,5460,5360,5480,5310,14206,76630580,00,0.00,N,2,100,
20240419,5360,5420,5470,5230,21753,115850280,00,0.00,N,5,-110,
20240418,5470,5500,5590,5430,20241,110994100,00,0.00,N,5,-40,
20240417,5510,5510,5560,5400,17990,99227540,00,0.00,N,2,50,
20240416,5460,5420,5460,5250,22117,118311100,00,0.00,N,2,30,
20240415,5430,5490,5490,5360,21922,118611910,00,0.00,N,5,-120,
20240412,5550,5550,5550,5460,21890,120262640,00,0.00,N,3,0,
20240411,5550,5640,5640,5550,9947,55518500,00,0.00,N,5,-130,
20240409,5680,5660,5710,5570,18245,102516720,00,0.00,N,2,20,
20240408,5660,5680,5740,5610,19734,112181660,00,0.00,N,5,-20,
20240405,5680,5600,5680,5540,18786,105298210,00,0.00,N,2,60,
20240404,5620,5630,5660,5580,17324,97126520,00,0.00,N,5,-30,
20240403,5650,5660,5670,5550,11339,63508340,00,0.00,N,5,-10,
20240402,5660,5740,5740,5590,31491,177587390,00,0.00,N,5,-10,
20240401,5670,5520,5700,5490,31959,179159530,00,0.00,N,2,150,
20240329,5520,5510,5570,5500,13961,77168250,00,0.00,N,3,0,
20240328,5520,5480,5520,5450,9733,53509090,00,0.00,N,2,40,
20240327,5480,5540,5560,5450,14894,82054670,00,0.00,N,5,-60,
20240326,5540,5560,5560,5430,16781,92310360,00,0.00,N,3,0,
20240325,5540,5540,5550,5460,9065,50133830,00,0.00,N,2,20,
20240322,5520,5510,5530,5450,13073,71917340,00,0.00,N,2,10,
20240321,5510,5470,5510,5430,12097,66274440,00,0.00,N,2,40,
20240320,5470,5430,5490,5380,26125,142149370,00,0.00,N,2,40,
20240319,5430,5490,5510,5420,22928,125101820,00,0.00,N,5,-60,
20240318,5490,5450,5490,5440,10186,55737850,00,0.00,N,2,10,
20240315,5480,5450,5480,5410,19324,105108950,00,0.00,N,3,0,
20240314,5480,5480,5480,5390,23023,125024840,00,0.00,N,2,90,
20240313,5390,5480,5530,5390,25976,142006610,00,0.00,N,5,-100,
20240312,5490,5500,5510,5410,20704,113242140,00,0.00,N,5,-10,
20240311,5500,5440,5550,5420,19079,104720940,00,0.00,N,2,60,
20240308,5440,5420,5440,5370,20309,109969310,00,0.00,N,3,0,
20240307,5440,5410,5450,5370,15540,84013180,00,0.00,N,5,-20,
20240306,5460,5470,5470,5380,15748,85494470,00,0.00,N,5,-10,
20240305,5470,5500,5500,5400,17572,95502020,00,0.00,N,3,0,
20240304,5470,5460,5480,5400,19907,108364430,00,0.00,N,2,10,
20240229,5460,5430,5510,5370,10889,59408000,00,0.00,N,2,30,
20240228,5430,5370,5440,5350,13868,75072910,00,0.00,N,2,30,
20240227,5400,5360,5400,5300,29781,159514820,00,0.00,N,2,40,
20240226,5360,5430,5490,5360,12095,65521930,00,0.00,N,5,-70,
20240223,5430,5440,5510,5400,17805,97240820,00,0.00,N,5,-10,
20240222,5440,5500,5530,5430,10102,55043550,00,0.00,N,5,-60,
20240221,5500,5550,5560,5470,18070,99703080,00,0.00,N,5,-50,
20240220,5550,5510,5570,5490,8532,47124790,00,0.00,N,2,40,
20240219,5510,5510,5530,5470,11190,61354730,00,0.00,N,5,-10,
20240216,5520,5540,5560,5470,16302,90000400,00,0.00,N,5,-20,
20240215,5540,5460,5540,5440,28066,154164040,00,0.00,N,2,60,
20240214,5480,5340,5480,5340,25541,138838040,00,0.00,N,2,60,
20240213,5420,5430,5430,5380,15183,82151380,00,0.00,N,2,30,
20240208,5390,5330,5430,5040,61903,329975640,00,0.00,N,2,40,
20240207,5350,5410,5410,5320,22697,121534750,00,0.00,N,5,-60,
20240206,5410,5440,5450,5320,27151,145728240,00,0.00,N,5,-20,
20240205,5430,5440,5450,5340,29487,159312570,00,0.00,N,3,0,
20240202,5430,5430,5460,5370,38804,209901160,00,0.00,N,3,0,
20240201,5430,5250,5450,5250,119892,643848500,00,0.00,N,2,180,
20240131,5250,5260,5290,5220,16488,86520670,00,0.00,N,5,-20,
20240130,5270,5250,5300,5240,17669,93096000,00,0.00,N,2,10,
20240129,5260,5280,5310,5240,19979,105422700,00,0.00,N,5,-20,
20240126,5280,5260,5290,5240,9929,52330750,00,0.00,N,2,10,
20240125,5270,5300,5300,5210,44224,232120440,00,0.00,N,5,-30,
20240124,5300,5320,5320,5230,30922,162440290,00,0.00,N,2,10,
20240123,5290,5290,5300,5250,21872,115584490,00,0.00,N,3,0,
20240122,5290,5340,5350,5280,19673,104373660,00,0.00,N,5,-60,
20240119,5350,5310,5350,5290,30001,159842810,00,0.00,N,2,40,
20240118,5310,5230,5360,5220,62771,332320190,00,0.00,N,2,100,
20240117,5210,5270,5280,5190,39214,204729780,00,0.00,N,5,-60,
20240116,5270,5300,5300,5240,23162,121851310,00,0.00,N,5,-30,
20240115,5300,5230,5310,5200,45725,240723170,00,0.00,N,2,50,
20240112,5250,5270,5270,5220,44108,230990490,00,0.00,N,5,-20,
20240111,5270,5270,5280,5230,29634,155699460,00,0.00,N,3,0,
20240110,5270,5280,5290,5230,19972,105231260,00,0.00,N,5,-10,
20240109,5280,5250,5320,5230,32157,168931750,00,0.00,N,2,40,
20240108,5240,5290,5300,5220,37088,194332780,00,0.00,N,5,-50,
20240105,5290,5290,5290,5230,28850,151755110,00,0.00,N,3,0,
20240104,5290,5300,5300,5200,35231,184897290,00,0.00,N,5,-10,
20240103,5300,5260,5300,5190,43728,228634360,00,0.00,N,2,30,
20240102,5270,5240,5270,5180,39594,206527070,00,0.00,N,2,20,
20231228,5250,5260,5290,5190,80553,421646260,00,0.00,N,5,-10,
20231227,5260,5350,5370,5190,142906,749225910,02,0.00,N,5,-100,
20231226,5360,5330,5440,5260,165744,882736640,00,0.00,N,2,60,
20231222,5300,5350,6420,5290,8769110,53031229630,00,0.00,N,5,-50,
20231221,5350,5360,5400,5330,17313,92718040,00,0.00,N,5,-70,
20231220,5420,5380,5460,5360,14224,76816570,00,0.00,N,2,20,
20231219,5400,5390,5430,5360,13033,70122580,00,0.00,N,5,-20,
20231218,5420,5430,5440,5360,8038,43545940,00,0.00,N,5,-10,
20231215,5430,5420,5480,5360,8958,48454680,00,0.00,N,2,10,
20231214,5420,5400,5450,5360,6413,34633270,00,0.00,N,2,20,
20231213,5400,5410,5440,5340,5478,29582440,00,0.00,N,5,-10,
20231212,5410,5350,5640,5270,42832,234343730,00,0.00,N,2,10,
20231211,5400,5320,5410,5300,11799,63338650,00,0.00,N,2,100,
20231208,5300,5300,5300,5230,16414,86357340,00,0.00,N,3,0,
20231207,5300,5290,5320,5250,5373,28364050,00,0.00,N,5,-20,
20231206,5320,5220,5330,5210,11884,62755030,00,0.00,N,2,100,
20231205,5220,5330,5330,5220,10258,54099770,00,0.00,N,5,-110,
20231204,5330,5290,5360,5280,36413,193534730,00,0.00,N,2,40,
20231201,5290,5330,5340,5290,15085,80193380,00,0.00,N,5,-70,
20231130,5360,5320,5370,5280,12444,66217380,00,0.00,N,2,40,
20231129,5320,5470,5470,5300,20678,110696530,00,0.00,N,5,-150,
20231128,5470,5430,5470,5350,19843,107275850,00,0.00,N,2,40,
20231127,5430,5410,5450,5390,17119,92780280,00,0.00,N,5,-20,
20231124,5450,5340,5470,5290,44525,240914820,00,0.00,N,2,110,
20231123,5340,5390,5390,5330,5169,27673560,00,0.00,N,5,-50,
20231122,5390,5320,5390,5250,13290,70948520,00,0.00,N,2,70,
20231121,5320,5290,5330,5220,11697,61869800,00,0.00,N,2,10,
20231120,5310,5120,5310,5120,18740,97844940,00,0.00,N,2,110,
20231117,5200,5260,5260,5160,6154,31955540,00,0.00,N,5,-30,
20231116,5230,5220,5230,5110,33426,172999170,00,0.00,N,3,0,
20231115,5230,5260,5300,5220,17923,94257010,00,0.00,N,5,-30,
20231114,5260,5250,5300,5100,16017,83642880,00,0.00,N,2,10,
20231113,5250,5270,5440,5210,14405,76100580,00,0.00,N,5,-40,
20231110,5290,5250,5300,5230,6353,33455760,00,0.00,N,5,-20,
20231109,5310,5220,5330,5220,8656,45664950,00,0.00,N,2,40,
20231108,5270,5260,5500,5230,27875,149588910,00,0.00,N,2,10,
20231107,5260,5300,5300,5210,9613,50375140,00,0.00,N,5,-40,
20231106,5300,5270,5320,5220,19162,100967450,00,0.00,N,2,30,
20231103,5270,5280,5320,5240,17361,91406620,00,0.00,N,2,10,
20231102,5260,5230,5300,5220,7506,39549160,00,0.00,N,5,-30,
20231101,5290,5210,5290,5140,16546,86225610,00,0.00,N,2,50,
20231031,5240,5250,5320,5200,16151,85130720,00,0.00,N,2,40,
20231030,5200,5230,5260,5160,11349,59035400,00,0.00,N,5,-30,
20231027,5230,5220,5310,5160,7013,36641380,00,0.00,N,5,-40,
20231026,5270,5300,5310,5200,11202,58613300,00,0.00,N,5,-110,
20231025,5380,5360,5380,5300,5063,27021550,00,0.00,N,2,20,
20231024,5360,5300,5360,5260,7453,39697030,00,0.00,N,2,20,
20231023,5340,5180,5370,5140,22238,116067380,00,0.00,N,2,70,
20231020,5270,5300,5350,5200,12704,66880970,00,0.00,N,5,-130,
20231019,5400,5350,5450,5280,17626,94055130,00,0.00,N,2,30,
20231018,5370,5450,5450,5290,11017,58914300,00,0.00,N,5,-70,
20231017,5440,5400,5460,5380,12126,65585400,00,0.00,N,5,-30,
20231016,5470,5340,5480,5250,34515,186338080,00,0.00,N,2,130,
20231013,5340,5320,5390,5260,8646,45910680,00,0.00,N,2,20,
20231012,5320,5380,5410,5320,14161,75982010,00,0.00,N,5,-20,
20231011,5340,5470,5470,5330,23022,123829270,00,0.00,N,5,-200,
20231010,5540,5240,5540,5190,65115,350017160,00,0.00,N,2,190,
20231006,5350,5360,5370,5250,15666,83582040,00,0.00,N,5,-60,
20231005,5410,5240,5410,5190,34515,184674140,00,0.00,N,2,150,
20231004,5260,5300,5350,5100,25788,134539070,00,0.00,N,5,-90,
20230927,5350,5350,5350,5260,18580,98680180,00,0.00,N,3,0,
20230926,5350,5420,5440,5320,27207,146231340,00,0.00,N,5,-160,
20230925,5510,5410,5510,5210,46944,253033940,00,0.00,N,2,100,
20230922,5410,5420,5420,5280,8102,43395590,00,0.00,N,5,-40,
20230921,5450,5400,5450,5240,28567,153494460,00,0.00,N,2,20,
20230920,5430,5410,5450,5300,4688,25311540,00,0.00,N,5,-20,
20230919,5450,5320,5450,5170,22468,118776190,00,0.00,N,2,110,
20230918,5340,5450,5450,5330,4568,24563510,00,0.00,N,5,-110,
20230915,5450,5470,5490,5390,6135,33490660,00,0.00,N,5,-20,
20230914,5470,5470,5480,5400,4420,24113150,00,0.00,N,3,0,
20230913,5470,5420,5470,5320,4729,25648660,00,0.00,N,3,0,
20230912,5470,5420,5480,5420,13018,71155540,00,0.00,N,3,0,
20230911,5470,5320,5470,5320,8982,48549450,00,0.00,N,2,150,
20230908,5320,5370,5380,5300,4337,23102090,00,0.00,N,5,-100,
20230907,5420,5350,5420,5280,8999,48066520,00,0.00,N,2,70,
20230906,5350,5430,5440,5350,8944,48116690,00,0.00,N,5,-80,
20230905,5430,5470,5470,5350,10252,55695170,00,0.00,N,5,-40,
20230904,5470,5420,5490,5250,17361,93099260,00,0.00,N,2,50,
20230901,5420,5500,5500,5360,15293,82889670,00,0.00,N,5,-80,
20230831,5500,5420,5500,5400,10088,54879870,00,0.00,N,2,60,
20230830,5440,5400,5440,5370,11462,61876260,00,0.00,N,2,40,
20230829,5400,5260,5430,5260,17984,96562440,00,0.00,N,2,70,
20230828,5330,5280,5340,5200,7537,39832810,00,0.00,N,2,70,
20230825,5260,5290,5290,5180,13226,69423330,00,0.00,N,5,-30,
20230824,5290,5140,5290,5140,16307,85051740,00,0.00,N,2,100,
20230823,5190,5190,5190,5090,10561,54107530,00,0.00,N,3,0,
20230822,5190,5240,5240,5110,11962,61831480,00,0.00,N,5,-10,
20230821,5200,5220,5260,5130,16545,85746750,00,0.00,N,5,-20,
20230818,5220,5150,5220,5050,13835,71053540,00,0.00,N,2,70,
20230817,5150,5050,5190,5000,34933,177308450,00,0.00,N,2,50,
20230816,5100,5350,5350,5100,49023,252296760,00,0.00,N,5,-260,
20230814,5360,5420,5420,5310,11587,62050290,00,0.00,N,5,-40,
20230811,5400,5510,5510,5390,15142,82163660,00,0.00,N,5,-100,
20230810,5500,5450,5520,5420,5901,32202780,00,0.00,N,2,20,
20230809,5480,5500,5500,5370,5215,28476700,00,0.00,N,5,-20,
20230808,5500,5330,5500,5280,12782,69382140,00,0.00,N,2,110,
20230807,5390,5410,5410,5300,10884,58245070,00,0.00,N,5,-20,
20230804,5410,5370,5410,5330,8600,46176300,00,0.00,N,3,0,
20230803,5410,5320,5440,5290,15196,80925790,00,0.00,N,5,-10,
20230802,5420,5460,5580,5380,15234,82771980,00,0.00,N,5,-100,
20230801,5520,5520,5580,5470,20274,111880290,00,0.00,N,3,0,
20230731,5520,5470,5560,5470,24596,135476950,00,0.00,N,2,20,
20230728,5500,5390,5500,5350,12602,68506290,00,0.00,N,2,110,
20230727,5390,5340,5400,5270,17774,94918810,00,0.00,N,2,40,
20230726,5350,5520,5520,5130,130192,682540550,00,0.00,N,5,-180,
20230725,5530,5600,5600,5490,14926,82480860,00,0.00,N,5,-100,
20230724,5630,5640,5640,5490,24933,138490470,00,0.00,N,5,-60,
20230721,5690,5680,5710,5610,16759,94608740,00,0.00,N,5,-30,
20230720,5720,5710,5720,5640,5734,32617210,00,0.00,N,2,10,
20230719,5710,5730,5810,5650,17166,97762500,00,0.00,N,5,-40,
20230718,5750,5660,5890,5660,38726,224280450,00,0.00,N,2,50,
20230717,5700,5680,5750,5610,16422,93207300,00,0.00,N,2,20,
20230714,5680,5700,5710,5620,13973,79280520,00,0.00,N,5,-20,
20230713,5700,5710,5750,5670,7492,42692470,00,0.00,N,5,-10,
20230712,5710,5730,5750,5660,11230,64059860,00,0.00,N,5,-10,
20230711,5720,5670,5750,5670,7936,45348550,00,0.00,N,2,50,
20230710,5670,5450,5670,5440,29246,162602700,00,0.00,N,2,170,
20230707,5500,5570,5570,5450,37273,205322520,00,0.00,N,5,-120,
20230706,5620,5790,5790,5600,26411,150005870,00,0.00,N,5,-170,
20230705,5790,5810,5860,5780,22574,131109020,00,0.00,N,2,10,
20230704,5780,5790,5880,5760,40337,234468840,00,0.00,N,2,40,
20230703,5740,5650,5780,5650,34981,200795980,00,0.00,N,2,90,
20230630,5650,5660,5720,5580,15570,87888760,00,0.00,N,5,-50,
20230629,5700,5900,5900,5610,176137,1011078630,05,0.00,N,5,-480,
20230628,6180,6050,6200,6000,102311,626022480,00,0.00,N,2,100,
20230627,6080,6000,6090,5970,62368,376583970,00,0.00,N,2,80,
20230626,6000,5870,6000,5800,31631,187311350,00,0.00,N,2,130,
20230623,5870,5910,5960,5850,17674,104241620,00,0.00,N,5,-90,
20230622,5960,5890,6060,5800,115272,687728920,00,0.00,N,2,40,
20230621,5920,5790,5980,5760,83695,492685160,00,0.00,N,2,90,
20230620,5830,5890,5890,5630,32672,189912940,00,0.00,N,5,-60,
20230619,5890,5790,5900,5750,33693,196173970,00,0.00,N,2,80,
20230616,5810,5800,5820,5730,22757,131783680,00,0.00,N,2,60,
20230615,5750,5720,5800,5670,18613,106575840,00,0.00,N,2,10,
20230614,5740,5840,5840,5700,28895,166375330,00,0.00,N,5,-90,
20230613,5830,5790,5840,5710,16382,95000990,00,0.00,N,2,40,
20230612,5790,5860,5860,5700,15841,91218360,00,0.00,N,2,20,
20230609,5770,5770,5830,5740,15852,91388050,00,0.00,N,3,0,
20230608,5770,5780,5830,5700,21214,122410650,00,0.00,N,5,-60,
20230607,5830,5860,5890,5830,21916,127795000,00,0.00,N,5,-20,
20230605,5850,5800,5880,5770,30231,176336920,00,0.00,N,2,80,
20230602,5770,5770,5830,5750,32417,187644840,00,0.00,N,3,0,
20230601,5770,5680,5770,5640,23058,131810360,00,0.00,N,2,70,
20230531,5700,5770,5790,5650,28234,161859540,00,0.00,N,5,-70,
20230530,5770,5730,5790,5680,38845,222846540,00,0.00,N,2,120,
20230526,5650,5620,5690,5610,20924,118161800,00,0.00,N,2,50,
20230525,5600,5820,5820,5600,28306,161271800,00,0.00,N,5,-140,
20230524,5740,5730,5820,5670,30234,173766670,00,0.00,N,3,0,
20230523,5740,5750,5820,5700,47170,271321330,00,0.00,N,2,30,
20230522,5710,5710,5750,5640,31627,179606550,00,0.00,N,3,0,
20230519,5710,5720,5750,5630,23030,131254380,00,0.00,N,5,-10,
20230518,5720,5720,5750,5680,32678,186459880,00,0.00,N,2,40,
20230517,5680,5600,5750,5500,92271,522828940,00,0.00,N,2,200,
20230516,5480,5470,5600,5370,67814,370788060,00,0.00,N,2,10,
20230515,5470,5480,5530,5420,25659,140139880,00,0.00,N,5,-10,
20230512,5480,5620,5620,5480,23072,127653610,00,0.00,N,5,-140,
20230511,5620,5600,5750,5470,74510,419582790,00,0.00,N,2,40,
20230510,5580,5490,5590,5450,27791,153603030,00,0.00,N,2,90,
20230509,5490,5480,5550,5470,15477,85049150,00,0.00,N,5,-50,
20230508,5540,5510,5570,5470,23704,130920850,00,0.00,N,2,30,
20230504,5510,5410,5550,5410,22527,123638730,00,0.00,N,2,40,
20230503,5470,5430,5500,5390,28994,157992630,00,0.00,N,2,40,
20230502,5430,5380,5430,5290,38127,204751300,00,0.00,N,2,20,
20230428,5410,5500,5530,5340,50138,270240380,00,0.00,N,5,-70,
20230427,5480,5400,5480,5270,29383,157570070,00,0.00,N,2,80,
20230426,5400,5340,5510,5270,34871,186597630,00,0.00,N,2,20,
20230425,5380,5250,5450,5220,45587,242517810,00,0.00,N,2,80,
20230424,5300,5400,5410,5280,37572,200036870,00,0.00,N,5,-110,
20230421,5410,5490,5520,5350,84798,458722410,00,0.00,N,5,-130,
20230420,5540,5730,5740,5530,67261,377217210,00,0.00,N,5,-220,
20230419,5760,5750,5820,5700,63840,368009900,00,0.00,N,2,20,
20230418,5740,5720,5790,5690,50106,287629550,00,0.00,N,2,20,
20230417,5720,5750,5750,5670,39008,222687130,00,0.00,N,2,20,
20230414,5700,5700,5750,5690,42304,241999400,00,0.00,N,2,10,
20230413,5690,5650,5710,5600,29648,167841560,00,0.00,N,2,40,
20230412,5650,5650,5760,5650,69330,393711470,00,0.00,N,3,0,
20230411,5650,5610,5710,5550,57555,323273550,00,0.00,N,2,40,
20230410,5610,5710,5730,5550,69796,392051790,00,0.00,N,5,-100,
20230407,5710,5620,5720,5520,55848,312821050,00,0.00,N,2,130,
20230406,5580,5750,5750,5540,51713,290137050,00,0.00,N,5,-170,
20230405,5750,5800,5820,5640,97320,557618250,00,0.00,N,5,-140,
20230404,5890,5600,6020,5480,350850,2048862950,00,0.00,N,2,360,
20230403,5530,5430,5610,5350,92191,504711380,00,0.00,N,2,100,
20230331,5430,5380,5430,5320,24161,129479450,00,0.00,N,2,50,
20230330,5380,5410,5430,5300,18262,97855330,00,0.00,N,5,-10,
20230329,5390,5430,5430,5340,14605,78540100,00,0.00,N,5,-40,
20230328,5430,5350,5460,5310,14149,76238650,00,0.00,N,2,20,
20230327,5410,5430,5430,5260,16968,90451530,00,0.00,N,5,-20,
20230324,5430,5330,5450,5210,21168,112782160,00,0.00,N,2,100,
20230323,5330,5360,5410,5280,21812,116017780,00,0.00,N,5,-90,
20230322,5420,5380,5520,5290,11216,60028920,00,0.00,N,2,50,
20230321,5370,5410,5510,5320,22606,121331950,00,0.00,N,5,-40,
20230320,5410,5490,5490,5390,16425,89193030,00,0.00,N,5,-90,
20230317,5500,5330,5500,5320,17811,96600870,00,0.00,N,2,190,
20230316,5310,5400,5430,5210,28594,152177790,00,0.00,N,5,-50,
20230315,5360,5230,5360,5210,36205,191277850,00,0.00,N,2,150,
20230314,5210,5500,5520,5200,61075,322962030,00,0.00,N,5,-380,
20230313,5590,5540,5600,5340,37216,201835210,00,0.00,N,5,-20,
20230310,5610,5660,5710,5550,26674,150081970,00,0.00,N,5,-150,
20230309,5760,5820,5850,5700,26611,153066360,00,0.00,N,5,-60,
20230308,5820,5880,5880,5690,28128,161886210,00,0.00,N,5,-40,
20230307,5860,5930,5990,5810,29538,173977060,00,0.00,N,5,-70,
20230306,5930,5870,5940,5800,42690,250567050,00,0.00,N,2,100,
20230303,5830,5910,5940,5820,42235,247858970,00,0.00,N,5,-50,
20230302,5880,5990,6020,5880,71804,426736420,00,0.00,N,5,-20,
20230228,5900,5820,5940,5790,65367,383254140,00,0.00,N,2,110,
20230227,5790,5710,5970,5690,73268,426252380,00,0.00,N,2,80,
20230224,5710,5840,5880,5710,47438,274802920,00,0.00,N,5,-100,
20230223,5810,5710,5840,5670,40810,234763040,00,0.00,N,2,70,
20230222,5740,5710,5810,5640,41479,236382630,00,0.00,N,5,-30,
20230221,5770,5740,5820,5680,32101,184298310,00,0.00,N,2,30,
20230220,5740,5610,5740,5590,54255,307700420,00,0.00,N,2,30,
20230217,5710,5880,5880,5440,124817,714323740,00,0.00,N,5,-190,
20230216,5900,5900,5930,5830,66503,391413990,00,0.00,N,2,30,
20230215,5870,6160,6170,5830,156797,929199300,00,0.00,N,5,-220,
20230214,6090,6200,6220,6060,150932,923397510,00,0.00,N,5,-100,
20230213,6190,6140,6260,6060,295398,1810608410,00,0.00,N,2,60,
20230210,6130,5730,6510,5670,2965946,18344111030,00,0.00,N,2,400,
20230209,5730,5750,5760,5670,12078,68876370,00,0.00,N,5,-20,
20230208,5750,5790,5790,5730,9531,54780740,00,0.00,N,5,-20,
20230207,5770,5740,5780,5690,11675,67125430,00,0.00,N,2,30,
20230206,5740,5800,5800,5680,8125,46530250,00,0.00,N,2,10,
20230203,5730,5780,5790,5670,15929,91033850,00,0.00,N,3,0,
20230202,5730,5810,5820,5720,14898,85939230,00,0.00,N,5,-50,
20230201,5780,5650,5800,5620,25887,147459940,00,0.00,N,2,130,
20230131,5650,5640,5670,5560,9072,51179900,00,0.00,N,2,10,
20230130,5640,5700,5730,5520,11250,62945200,00,0.00,N,5,-10,
20230127,5650,5650,5710,5630,5841,33085990,00,0.00,N,5,-10,
20230126,5660,5590,5720,5560,17275,97710120,00,0.00,N,2,10,
20230125,5650,5520,5680,5520,11422,63815460,00,0.00,N,2,150,
20230120,5500,5520,5520,5430,7774,42590670,00,0.00,N,5,-10,
20230119,5510,5580,5580,5450,9901,54440800,00,0.00,N,5,-90,
20230118,5600,5640,5640,5480,4152,23032120,00,0.00,N,5,-40,
20230117,5640,5710,5710,5590,8965,50520770,00,0.00,N,5,-70,
20230116,5710,5690,5710,5420,16574,93213000,00,0.00,N,2,60,
20230113,5650,5650,5810,5590,20756,117897530,00,0.00,N,3,0,
20230112,5650,5690,5690,5620,9558,53942680,00,0.00,N,3,0,
20230111,5650,5620,5670,5560,10616,59699480,00,0.00,N,2,40,
20230110,5610,5680,5680,5550,9338,52295470,00,0.00,N,3,0,
20230109,5610,5500,5660,5500,14739,82523490,00,0.00,N,2,130,
20230106,5480,5410,5600,5380,21958,120733800,00,0.00,N,2,70,
20230105,5410,5290,5440,5290,19692,105794980,00,0.00,N,2,180,
20230104,5230,5000,5230,5000,15063,77217220,00,0.00,N,2,150,
20230103,5080,5260,5280,5070,25764,132142980,00,0.00,N,5,-290,
20230102,5370,5180,5370,5030,19110,99025850,00,0.00,N,2,190,
20221229,5180,5360,5380,5170,23964,125770400,00,0.00,N,5,-250,
20221228,5430,5430,5490,5360,17524,94594710,02,0.00,N,3,0,
20221227,5430,5430,5460,5400,25609,138957230,00,0.00,N,5,-20,
20221226,5450,5460,5470,5380,14364,77615650,00,0.00,N,5,-20,
20221223,5470,5550,5550,5430,12145,66784300,00,0.00,N,5,-120,
20221222,5590,5490,5670,5490,15937,88794620,00,0.00,N,2,90,
20221221,5500,5460,5510,5450,20596,112552100,00,0.00,N,2,40,
20221220,5460,5600,5610,5440,25914,143041150,00,0.00,N,5,-160,
20221219,5620,5620,5650,5570,21643,121268500,00,0.00,N,5,-70,
20221216,5690,5660,5720,5610,12543,70945730,00,0.00,N,5,-30,
20221215,5720,5840,5840,5700,15906,91697390,00,0.00,N,5,-120,
20221214,5840,5770,5840,5690,14701,84500660,00,0.00,N,2,100,
20221213,5740,5620,5800,5570,39097,223328010,00,0.00,N,2,120,
20221212,5620,5690,5690,5580,19752,111266160,00,0.00,N,2,40,
20221209,5580,5480,5580,5370,41094,224576560,00,0.00,N,2,100,
20221208,5480,5490,5490,5380,27871,151087820,00,0.00,N,5,-10,
20221207,5490,5680,5680,5490,30851,170934530,00,0.00,N,5,-210,
20221206,5700,5780,5780,5570,20855,118795120,00,0.00,N,5,-120,
20221205,5820,5890,5910,5790,35665,208858830,00,0.00,N,5,-70,
20221202,5890,5890,5900,5840,26696,156714820,00,0.00,N,2,10,
20221201,5880,5840,5890,5820,43343,253666730,00,0.00,N,2,40,
20221130,5840,5720,5840,5670,38540,222414290,00,0.00,N,2,120,
20221129,5720,5690,5720,5650,25120,143056340,00,0.00,N,5,-20,
20221128,5740,5730,5790,5620,44197,252710700,00,0.00,N,2,10,
20221125,5730,5810,5840,5690,54977,315382130,00,0.00,N,5,-70,
20221124,5800,5830,5950,5780,102696,598894470,00,0.00,N,3,0,
20221123,5800,5700,5800,5640,67685,388295310,00,0.00,N,2,130,
20221122,5670,5600,5740,5600,68192,386034730,00,0.00,N,2,60,
20221121,5610,5600,5740,5530,91930,518587240,00,0.00,N,2,20,
20221118,5590,5730,5800,5560,153218,863417080,00,0.00,N,5,-170,
20221117,5760,5860,7040,5740,3448613,22274638550,00,0.00,N,5,-80,
20221116,5840,5680,6200,5500,164140,956172870,00,0.00,N,2,160,
20221115,5680,5440,5690,5400,36649,202326820,00,0.00,N,2,240,
20221114,5440,5520,5520,5270,20327,110219850,00,0.00,N,5,-80,
20221111,5520,5460,5550,5460,14315,78735540,00,0.00,N,2,100,
20221110,5420,5480,5510,5360,8822,47644520,00,0.00,N,5,-90,
20221109,5510,5550,5550,5460,8607,47521680,00,0.00,N,5,-40,
20221108,5550,5500,5600,5450,15287,84376960,00,0.00,N,2,50,
20221107,5500,5590,5720,5450,17307,95479080,00,0.00,N,5,-90,
20221104,5590,5530,5690,5490,31030,172581600,00,0.00,N,3,0,
20221103,5590,5540,5590,5400,23807,131725680,00,0.00,N,3,0,
20221102,5590,5660,5660,5510,21563,121071220,00,0.00,N,5,-100,
20221101,5690,5600,5690,5590,23056,129786630,00,0.00,N,2,90,
20221031,5600,5400,5600,5330,32131,174819160,00,0.00,N,2,280,
20221028,5320,5370,5400,5140,16899,90072680,00,0.00,N,5,-50,
20221027,5370,5320,5400,5270,11515,61559210,00,0.00,N,2,40,
20221026,5330,5350,5390,5220,40065,212718600,00,0.00,N,2,30,
20221025,5300,5160,5350,5120,30670,160423080,00,0.00,N,2,210,
20221024,5090,4970,5090,4970,14394,72263620,00,0.00,N,2,115,
20221021,4975,4970,4990,4935,11115,55110350,00,0.00,N,5,-45,
20221020,5020,5020,5130,4970,20068,100822480,00,0.00,N,3,0,
20221019,5020,5110,5120,5020,11390,57931370,00,0.00,N,5,-50,
20221018,5070,5040,5100,4985,15163,75972405,00,0.00,N,2,95,
20221017,4975,4955,5040,4915,22041,109656485,00,0.00,N,2,15,
20221014,4960,4755,4960,4750,25668,124653200,00,0.00,N,2,210,
20221013,4750,4810,4815,4690,32166,152602205,00,0.00,N,5,-120,
20221012,4870,4820,4875,4800,23057,111377255,00,0.00,N,5,-10,
20221011,4880,5110,5110,4880,27311,134745415,00,0.00,N,5,-280,
20221007,5160,5160,5170,5120,4812,24798500,00,0.00,N,3,0,
20221006,5160,5110,5170,5100,14228,73126080,00,0.00,N,2,50,
20221005,5110,5170,5240,5100,16761,86240630,00,0.00,N,5,-40,
20221004,5150,5270,5270,5090,30197,155020640,00,0.00,N,5,-30,
20220930,5180,5280,5280,5010,31662,163069740,00,0.00,N,5,-120,
20220929,5300,5300,5390,5210,24097,127786540,00,0.00,N,3,0,
20220928,5300,5440,5440,5160,41231,216092810,00,0.00,N,5,-120,
20220927,5420,5400,5440,5280,33319,178317520,00,0.00,N,2,20,
20220926,5400,5690,5690,5300,79829,436128340,00,0.00,N,5,-310,
20220923,5710,5750,5870,5680,31763,182608900,00,0.00,N,5,-50,
20220922,5760,5870,5870,5680,34897,200216490,00,0.00,N,5,-140,
20220921,5900,5960,5960,5840,27702,163041440,00,0.00,N,5,-60,
20220920,5960,5790,5970,5750,46536,273899280,00,0.00,N,2,170,
20220919,5790,5660,5850,5660,71314,410617660,00,0.00,N,2,100,
20220916,5690,5630,5690,5610,20290,114846140,00,0.00,N,3,0,
20220915,5690,5660,5750,5650,19507,110918600,00,0.00,N,2,30,
20220914,5660,5560,5700,5530,20261,113734550,00,0.00,N,5,-90,
20220913,5750,5710,5780,5650,24754,141613610,00,0.00,N,2,100,
20220908,5650,5640,5690,5580,20859,117205100,00,0.00,N,2,10,
20220907,5640,5700,5710,5540,36120,203009240,00,0.00,N,5,-20,
20220906,5660,5570,5700,5550,15143,84963930,00,0.00,N,2,60,
20220905,5600,5570,5610,5500,27141,150377520,00,0.00,N,5,-20,
20220902,5620,5530,5660,5520,22393,124963050,00,0.00,N,2,90,
20220901,5530,5590,5620,5500,18164,100911200,00,0.00,N,5,-60,
20220831,5590,5560,5620,5510,13896,77463710,00,0.00,N,2,30,
20220830,5560,5530,5590,5500,24612,136270860,00,0.00,N,2,20,
20220829,5540,5690,5690,5520,34478,191908010,00,0.00,N,5,-220,
20220826,5760,5800,5830,5740,17637,101771970,00,0.00,N,5,-10,
20220825,5770,5710,5780,5690,18165,103946420,00,0.00,N,2,80,
20220824,5690,5640,5690,5610,25241,142619550,00,0.00,N,2,60,
20220823,5630,5680,5740,5620,33586,190229130,00,0.00,N,5,-110,
20220822,5740,5830,5930,5720,35063,204182270,00,0.00,N,5,-140,
20220819,5880,5870,5960,5840,28019,165351800,00,0.00,N,2,10,
20220818,5870,5810,5900,5680,50544,292360460,00,0.00,N,2,110,
20220817,5760,5950,5980,5750,53585,311680680,00,0.00,N,5,-130,
20220816,5890,5870,6180,5830,122950,730426950,00,0.00,N,2,40,
20220812,5850,5800,5860,5780,21259,123810050,00,0.00,N,2,50,
20220811,5800,5750,5830,5720,19456,112581880,00,0.00,N,2,50,
20220810,5750,5700,5750,5620,25847,146811700,00,0.00,N,2,50,
20220809,5700,5770,5770,5670,26498,151144470,00,0.00,N,5,-70,
20220808,5770,5840,5840,5720,14531,84005460,00,0.00,N,5,-70,
20220805,5840,5800,5890,5730,36557,212973720,00,0.00,N,2,40,
20220804,5800,5680,6190,5680,160293,939250370,00,0.00,N,2,180,
20220803,5620,5600,5690,5590,11549,65163090,00,0.00,N,2,10,
20220802,5610,5700,5760,5600,19132,108067520,00,0.00,N,5,-90,
20220801,5700,5700,5760,5650,16709,95127920,00,0.00,N,2,20,
20220729,5680,5740,5820,5630,33801,193043120,00,0.00,N,5,-30,
20220728,5710,5850,5850,5710,23465,135435860,00,0.00,N,5,-90,
20220727,5800,5760,5810,5660,25682,147242590,00,0.00,N,2,50,
20220726,5750,5630,5810,5630,49068,281033250,00,0.00,N,2,130,
20220725,5620,5540,5720,5460,35505,198291960,00,0.00,N,2,80,
20220722,5540,5600,5600,5480,61413,338841070,00,0.00,N,5,-20,
20220721,5560,5710,5760,5500,50275,279364770,00,0.00,N,5,-140,
20220720,5700,5820,5880,5680,46299,265228340,00,0.00,N,5,-50,
20220719,5750,5650,5790,5600,49757,282898460,00,0.00,N,2,60,
20220718,5690,5480,5690,5480,57787,324723200,00,0.00,N,2,200,
20220715,5490,5410,5500,5290,59475,321948620,00,0.00,N,2,50,
20220714,5440,5380,5470,5330,52419,283596480,00,0.00,N,2,70,
20220713,5370,5220,5450,5170,50870,271425330,00,0.00,N,2,120,
20220712,5250,5210,5280,5110,107255,554904490,00,0.00,N,5,-10,
20220711,5260,5410,5460,5150,178128,936866880,00,0.00,N,5,-230,
20220708,5490,5640,5680,5240,226622,1238236420,00,0.00,N,5,-90,
20220707,5580,5560,5700,5500,38240,213076390,00,0.00,N,2,20,
20220706,5560,5630,5670,5520,47132,261681670,00,0.00,N,5,-20,
20220705,5580,5450,5600,5450,21503,119166750,00,0.00,N,2,130,
20220704,5450,5520,5560,5250,33493,181648220,00,0.00,N,5,-120,
20220701,5570,5580,5690,5450,48448,268851530,00,0.00,N,5,-70,
20220630,5640,5670,5690,5490,34410,191305870,00,0.00,N,5,-30,
20220629,5670,5710,5740,5620,11453,64890380,00,0.00,N,5,-110,
20220628,5780,5800,5870,5710,10350,59690130,00,0.00,N,5,-20,
20220627,5800,5720,5810,5640,24280,139196680,00,0.00,N,2,120,
20220624,5680,5480,5720,5410,32105,178743400,00,0.00,N,2,120,
20220623,5560,5650,5700,5140,71546,389976690,00,0.00,N,5,-90,
20220622,5650,5850,5860,5500,25244,142572210,00,0.00,N,5,-200,
20220621,5850,5700,5900,5680,16977,97864200,00,0.00,N,2,70,
20220620,5780,5960,6000,5640,54773,314912460,00,0.00,N,5,-210,
20220617,5990,5830,5990,5790,51258,301559120,00,0.00,N,5,-30,
20220616,6020,6020,6220,5990,26438,161100510,00,0.00,N,2,10,
20220615,6010,6030,6100,5910,41904,250715460,00,0.00,N,5,-90,
20220614,6100,5970,6170,5930,73804,447676270,00,0.00,N,5,-70,
20220613,6170,6470,6500,6100,55882,348717650,00,0.00,N,5,-370,
20220610,6540,6570,6610,6530,33445,219292780,00,0.00,N,5,-40,
20220609,6580,6620,6660,6560,28189,185709260,00,0.00,N,5,-80,
20220608,6660,6630,6760,6630,26541,177664100,00,0.00,N,3,0,
20220607,6660,6650,6710,6650,38974,259997780,00,0.00,N,5,-50,
20220603,6710,6710,6810,6690,26277,176854180,00,0.00,N,2,30,
20220602,6680,6600,6710,6560,63384,419244340,00,0.00,N,2,40,
20220531,6640,6690,6790,6620,48241,321251040,00,0.00,N,5,-60,
20220530,6700,6620,6750,6620,54328,362810460,00,0.00,N,2,110,
20220527,6590,6540,6620,6530,29138,191141520,00,0.00,N,2,90,
20220526,6500,6520,6600,6500,22164,144704180,00,0.00,N,5,-20,
20220525,6520,6570,6570,6460,37406,242817020,00,0.00,N,5,-60,
20220524,6580,6630,6770,6500,47580,314328770,00,0.00,N,5,-50,
20220523,6630,6630,6640,6500,42796,281240700,00,0.00,N,2,40,
20220520,6590,6590,6670,6580,21725,143627100,00,0.00,N,2,20,
20220519,6570,6680,6680,6550,72732,479440900,00,0.00,N,5,-230,
20220518,6800,7100,7130,6790,117600,812623580,00,0.00,N,5,-300,
20220517,7100,7200,7240,7090,47484,339497910,00,0.00,N,5,-100,
20220516,7200,7170,7280,7120,35111,252879920,00,0.00,N,2,90,