KissMeData/000680/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,4190,4360,4400,4165,1095909,4669415425,00,0.00,N,5,-300,
20250227,4490,4760,4935,4465,5065001,23996435165,00,0.00,N,5,-180,
20250226,4670,4315,4810,4305,9881467,45750744565,00,0.00,N,2,285,
20250225,4385,4220,4615,4150,4825834,21353851240,00,0.00,N,2,105,
20250224,4280,4120,4475,4015,4994511,21421682020,00,0.00,N,2,10,
20250221,4270,4310,4360,4235,1484192,6338841230,00,0.00,N,5,-155,
20250220,4425,4640,4690,4375,3191587,14348785675,00,0.00,N,5,-255,
20250219,4680,5170,5420,4565,24234217,123722279650,00,0.00,N,2,330,
20250218,4350,4230,4530,4190,10336310,45601877540,00,0.00,N,2,125,
20250217,4225,3915,4500,3900,14449019,62051839990,00,0.00,N,2,270,
20250214,3955,4125,4160,3950,1537570,6184334580,00,0.00,N,5,-230,
20250213,4185,4270,4730,4040,19481912,86933431640,00,0.00,N,5,-5,
20250212,4190,3480,4420,3305,21112660,87810497915,00,0.00,N,2,715,
20250211,3475,3410,3520,3400,530727,1837628210,00,0.00,N,2,70,
20250210,3405,3380,3435,3290,457244,1544731120,00,0.00,N,2,40,
20250207,3365,3560,3575,3340,696946,2379780150,00,0.00,N,5,-175,
20250206,3540,3610,3665,3540,864886,3103764270,00,0.00,N,3,0,
20250205,3540,3570,3635,3520,513886,1829420570,00,0.00,N,5,-70,
20250204,3610,3495,3720,3490,1835792,6607902280,00,0.00,N,2,160,
20250203,3450,3725,3750,3420,1460065,5192184180,00,0.00,N,5,-355,
20250131,3805,4000,4030,3760,1688981,6511262105,00,0.00,N,5,-340,
20250124,4145,4375,4840,4140,15361293,70183725760,00,0.00,N,5,-10,
20250123,4155,4350,4635,4065,8244053,36713704670,00,0.00,N,5,-255,
20250122,4410,4340,4435,4275,3614146,15750558620,00,0.00,N,5,-20,
20250121,4430,4485,4500,4210,5025901,21838433380,00,0.00,N,3,0,
20250120,4430,4325,4915,4250,33638023,155896653685,00,0.00,N,2,495,
20250117,3935,3065,3935,3045,6185459,23143996275,00,0.00,N,1,905,
20250116,3030,2935,3055,2905,102963,309417550,00,0.00,N,2,105,
20250115,2925,2950,2970,2925,33687,99136985,00,0.00,N,5,-25,
20250114,2950,2910,2955,2910,35252,103458260,00,0.00,N,2,15,
20250113,2935,3020,3020,2930,57707,170950975,00,0.00,N,5,-85,
20250110,3020,3015,3025,2980,52854,158783350,00,0.00,N,2,5,
20250109,3015,2980,3025,2935,95085,284622565,00,0.00,N,2,55,
20250108,2960,2980,2990,2900,92075,270526030,00,0.00,N,5,-40,
20250107,3000,2910,3000,2905,89242,262543965,00,0.00,N,2,75,
20250106,2925,2835,2925,2830,105910,306041280,00,0.00,N,2,75,
20250103,2850,2820,2855,2790,55282,156875915,00,0.00,N,2,40,
20250102,2810,2750,2820,2750,54463,151622300,00,0.00,N,2,35,
20241230,2775,2705,2790,2705,55562,153061565,00,0.00,N,2,10,
20241227,2765,2710,2770,2660,161030,436911040,00,0.00,N,2,10,
20241226,2755,2805,2825,2745,94617,261958510,00,0.00,N,5,-50,
20241224,2805,2855,2895,2800,79504,224264020,00,0.00,N,5,-65,
20241223,2870,2825,2885,2810,70859,202129545,00,0.00,N,2,45,
20241220,2825,2895,2900,2785,120176,338456075,00,0.00,N,5,-35,
20241219,2860,2905,2935,2800,200153,573734095,00,0.00,N,5,-90,
20241218,2950,2905,2950,2895,87990,257136130,00,0.00,N,2,45,
20241217,2905,2915,2955,2850,78826,228935705,00,0.00,N,5,-35,
20241216,2940,2950,2975,2900,109562,321458360,00,0.00,N,2,45,
20241213,2895,2835,2950,2835,112751,326565115,00,0.00,N,2,10,
20241212,2885,2815,2960,2815,142908,410800940,00,0.00,N,2,30,
20241211,2855,2700,2860,2675,185657,522408285,00,0.00,N,2,185,
20241210,2670,2460,2670,2460,169161,437535145,00,0.00,N,2,210,
20241209,2460,2675,2675,2460,201287,510764405,00,0.00,N,5,-230,
20241206,2690,2775,2780,2590,186027,495322740,00,0.00,N,5,-80,
20241205,2770,2860,2880,2770,148232,417511040,00,0.00,N,5,-110,
20241204,2880,2800,2990,2800,186497,536901765,00,0.00,N,5,-30,
20241203,2910,2840,2920,2840,124347,359017610,00,0.00,N,2,75,
20241202,2835,2910,2925,2830,122289,349320945,00,0.00,N,5,-50,
20241129,2885,3000,3000,2865,135951,395658945,00,0.00,N,5,-115,
20241128,3000,3025,3050,2975,142994,429895865,00,0.00,N,5,-70,
20241127,3070,3100,3110,2995,275025,834019310,00,0.00,N,2,5,
20241126,3065,3000,3150,2965,314440,961918135,00,0.00,N,2,30,
20241125,3035,2925,3465,2925,1985496,6368577230,00,0.00,N,2,130,
20241122,2905,2870,2920,2845,54981,159074535,00,0.00,N,2,35,
20241121,2870,2900,2920,2840,136899,394220915,00,0.00,N,5,-45,
20241120,2915,2890,2990,2885,110768,324866885,00,0.00,N,2,30,
20241119,2885,2865,2895,2830,154536,441777525,00,0.00,N,2,5,
20241118,2880,2905,3025,2850,193087,563316075,00,0.00,N,5,-20,
20241115,2900,2820,2920,2755,159740,448807195,00,0.00,N,2,40,
20241114,2860,2810,2940,2810,129516,374298970,00,0.00,N,2,55,
20241113,2805,2980,3005,2805,197391,573238325,00,0.00,N,5,-225,
20241112,3030,3210,3235,3020,279141,863716090,00,0.00,N,5,-205,
20241111,3235,3315,3330,3205,104579,341946405,00,0.00,N,5,-80,
20241108,3315,3290,3350,3275,75325,248981730,00,0.00,N,3,0,
20241107,3315,3270,3335,3205,92196,302676260,00,0.00,N,2,55,
20241106,3260,3270,3310,3230,75436,247196545,00,0.00,N,5,-5,
20241105,3265,3210,3270,3210,47361,154176565,00,0.00,N,2,25,
20241104,3240,3180,3245,3140,66918,214619215,00,0.00,N,2,80,
20241101,3160,3170,3185,3135,65284,206324295,00,0.00,N,5,-45,
20241031,3205,3180,3220,3130,130344,412631765,00,0.00,N,5,-5,
20241030,3210,3210,3250,3170,72319,232146115,00,0.00,N,2,5,
20241029,3205,3200,3220,3155,60115,191004020,00,0.00,N,2,10,
20241028,3195,3120,3225,3120,93150,295849425,00,0.00,N,2,35,
20241025,3160,3290,3300,3150,147159,470675325,00,0.00,N,5,-125,
20241024,3285,3315,3325,3255,92759,304325670,00,0.00,N,5,-60,
20241023,3345,3185,3355,3175,117107,381226360,00,0.00,N,2,135,
20241022,3210,3270,3285,3195,128760,415356580,00,0.00,N,5,-90,
20241021,3300,3325,3365,3280,51845,171747075,00,0.00,N,5,-20,
20241018,3320,3475,3475,3310,161365,541919960,00,0.00,N,5,-120,
20241017,3440,3455,3520,3430,108795,377757465,00,0.00,N,5,-15,
20241016,3455,3515,3515,3450,89476,310033135,00,0.00,N,5,-65,
20241015,3520,3490,3560,3485,84388,296416955,00,0.00,N,5,-10,
20241014,3530,3445,3545,3445,95768,335729450,00,0.00,N,2,85,
20241011,3445,3510,3510,3430,64069,222335945,00,0.00,N,5,-45,
20241010,3490,3505,3555,3480,82564,290020905,00,0.00,N,5,-20,
20241008,3510,3510,3555,3455,123318,430216940,00,0.00,N,5,-10,
20241007,3520,3505,3520,3430,60803,212407525,00,0.00,N,2,55,
20241004,3465,3405,3545,3400,87999,306426250,00,0.00,N,2,60,
20241002,3405,3410,3500,3370,65775,224164805,00,0.00,N,5,-55,
20240930,3460,3545,3560,3455,101748,355375490,00,0.00,N,5,-85,
20240927,3545,3515,3560,3500,131646,465254175,00,0.00,N,2,30,
20240926,3515,3440,3515,3410,123412,429839180,00,0.00,N,2,115,
20240925,3400,3455,3550,3400,141073,490434405,00,0.00,N,5,-75,
20240924,3475,3420,3475,3380,94669,325919185,00,0.00,N,2,55,
20240923,3420,3410,3455,3365,71003,242671540,00,0.00,N,3,0,
20240920,3420,3365,3450,3360,123455,420913785,00,0.00,N,2,60,
20240919,3360,3295,3365,3255,96941,322512025,00,0.00,N,2,100,
20240913,3260,3395,3395,3255,73828,243943410,00,0.00,N,5,-95,
20240912,3355,3205,3355,3200,114585,375026090,00,0.00,N,2,185,
20240911,3170,3190,3235,3130,185253,590389775,00,0.00,N,2,10,
20240910,3160,3265,3275,3155,88108,282291685,00,0.00,N,5,-60,
20240909,3220,3140,3235,3105,87396,277156430,00,0.00,N,5,-15,
20240906,3235,3305,3330,3160,117295,378324470,00,0.00,N,5,-65,
20240905,3300,3385,3455,3265,124786,418669725,00,0.00,N,5,-60,
20240904,3360,3430,3450,3325,225970,760722625,00,0.00,N,5,-150,
20240903,3510,3420,3555,3410,177886,620088820,00,0.00,N,2,100,
20240902,3410,3355,3430,3340,109711,371955450,00,0.00,N,2,55,
20240830,3355,3340,3375,3310,150225,501089755,00,0.00,N,2,15,
20240829,3340,3360,3395,3305,113254,377840470,00,0.00,N,5,-45,
20240828,3385,3480,3490,3385,90005,306816700,00,0.00,N,5,-115,
20240827,3500,3420,3500,3330,71831,245051230,00,0.00,N,2,45,
20240826,3455,3505,3525,3370,136935,467993770,00,0.00,N,5,-35,
20240823,3490,3450,3580,3420,168060,582270010,00,0.00,N,2,65,
20240822,3425,3550,3565,3420,131508,455563870,00,0.00,N,5,-115,
20240821,3540,3560,3570,3505,74348,262601325,00,0.00,N,5,-20,
20240820,3560,3510,3575,3480,119844,422790845,00,0.00,N,2,80,
20240819,3480,3530,3540,3420,123099,427635870,00,0.00,N,5,-50,
20240816,3530,3610,3610,3530,111374,396254205,00,0.00,N,5,-30,
20240814,3560,3545,3620,3535,131196,468053865,00,0.00,N,2,45,
20240813,3515,3595,3645,3510,103761,367432645,00,0.00,N,5,-100,
20240812,3615,3610,3630,3575,70147,252848070,00,0.00,N,2,65,
20240809,3550,3485,3830,3485,345811,1245759805,00,0.00,N,2,110,
20240808,3440,3380,3475,3300,180451,608282035,00,0.00,N,2,25,
20240807,3415,3390,3455,3370,173643,592247725,00,0.00,N,2,10,
20240806,3405,3165,3470,3165,421184,1419653975,00,0.00,N,2,170,
20240805,3235,3645,3685,3100,575790,1952007610,00,0.00,N,5,-575,
20240802,3810,3915,3935,3780,197430,754061305,00,0.00,N,5,-140,
20240801,3950,3950,4010,3930,75665,300635390,00,0.00,N,5,-20,
20240731,3970,4025,4025,3805,216804,849664845,00,0.00,N,5,-55,
20240730,4025,4110,4115,3965,131865,527890050,00,0.00,N,5,-85,
20240729,4110,4160,4160,4070,143121,586711470,00,0.00,N,5,-80,
20240726,4190,3850,4195,3850,579060,2360529740,00,0.00,N,2,310,
20240725,3880,3970,4010,3805,246844,958509140,00,0.00,N,5,-150,
20240724,4030,4050,4140,4015,156766,638445890,00,0.00,N,5,-90,
20240723,4120,4015,4160,4015,190042,773005780,00,0.00,N,2,100,
20240722,4020,4105,4155,4015,185616,754504840,00,0.00,N,5,-130,
20240719,4150,4105,4155,4045,193944,794384945,00,0.00,N,3,0,
20240718,4150,4220,4225,4080,393537,1625133330,00,0.00,N,5,-115,
20240717,4265,4290,4290,4225,183114,778605575,00,0.00,N,5,-25,
20240716,4290,4260,4300,4200,277781,1178407960,00,0.00,N,2,30,
20240715,4260,4285,4345,4255,231785,992884325,00,0.00,N,5,-25,
20240712,4285,4450,4455,4280,339501,1471185690,00,0.00,N,5,-170,
20240711,4455,4640,4655,4410,1061051,4840028385,00,0.00,N,5,-135,
20240710,4590,4370,4590,4315,1176662,5298635120,00,0.00,N,2,235,
20240709,4355,4240,4405,4240,377817,1645131090,00,0.00,N,2,90,
20240708,4265,4205,4285,4185,149568,635304865,00,0.00,N,2,60,
20240705,4205,4245,4245,4170,133820,561984305,00,0.00,N,5,-15,
20240704,4220,4160,4250,4160,140694,591501830,00,0.00,N,2,20,
20240703,4200,4235,4295,4190,245972,1037002420,00,0.00,N,5,-45,
20240702,4245,4315,4330,4240,279107,1190209360,00,0.00,N,5,-90,
20240701,4335,4365,4425,4315,186223,808436500,00,0.00,N,5,-40,
20240628,4375,4350,4470,4335,244589,1077709580,00,0.00,N,2,25,
20240627,4350,4405,4430,4315,196817,857118995,00,0.00,N,5,-45,
20240626,4395,4355,4420,4330,221142,968592860,00,0.00,N,2,80,
20240625,4315,4380,4440,4315,224228,977770535,00,0.00,N,5,-65,
20240624,4380,4305,4410,4240,300898,1294104745,00,0.00,N,2,60,
20240621,4320,4275,4340,4275,180442,776076545,00,0.00,N,2,10,
20240620,4310,4245,4320,4240,153250,657235750,00,0.00,N,2,45,
20240619,4265,4280,4315,4250,239059,1022720905,00,0.00,N,5,-25,
20240618,4290,4360,4385,4280,265640,1149298430,00,0.00,N,5,-95,
20240617,4385,4305,4385,4280,239479,1034474235,00,0.00,N,2,60,
20240614,4325,4350,4395,4255,345010,1485323775,00,0.00,N,5,-45,
20240613,4370,4400,4490,4320,486046,2141289720,00,0.00,N,5,-30,
20240612,4400,4480,4520,4395,321424,1425849770,00,0.00,N,5,-80,
20240611,4480,4540,4560,4470,272140,1223737550,00,0.00,N,5,-60,
20240610,4540,4395,4560,4380,488019,2181358615,00,0.00,N,2,115,
20240607,4425,4600,4630,4425,835430,3772496400,00,0.00,N,5,-180,
20240605,4605,4625,4665,4545,412440,1888344365,00,0.00,N,5,-25,
20240604,4630,4785,4815,4610,797318,3728789505,00,0.00,N,5,-205,
20240603,4835,4570,4945,4535,1766020,8444095015,00,0.00,N,2,275,
20240531,4560,4545,4620,4520,352794,1609693510,00,0.00,N,2,15,
20240530,4545,4625,4690,4545,539516,2484856200,00,0.00,N,5,-80,
20240529,4625,4765,4830,4625,642940,3018501930,00,0.00,N,5,-135,
20240528,4760,4810,4850,4745,585241,2790242055,00,0.00,N,5,-100,
20240527,4860,4825,4935,4750,996680,4818960175,00,0.00,N,3,0,
20240524,4860,4600,5120,4530,5498526,26927737735,00,0.00,N,2,200,
20240523,4660,5280,5350,4645,4298512,21214526430,00,0.00,N,5,-255,
20240522,4915,4855,5150,4800,3625621,18263218050,00,0.00,N,2,80,
20240521,4835,4880,5050,4810,2017542,9915690130,00,0.00,N,5,-35,
20240520,4870,4535,5120,4535,8324557,40958032265,00,0.00,N,2,335,
20240517,4535,4610,4635,4510,601184,2742276360,00,0.00,N,5,-100,
20240516,4635,4655,4690,4600,660270,3061787970,00,0.00,N,5,-40,
20240514,4675,4835,4850,4675,1119791,5325815975,00,0.00,N,5,-145,
20240513,4820,4755,4900,4695,1486959,7153588780,00,0.00,N,2,85,
20240510,4735,4655,4770,4600,826780,3886419825,00,0.00,N,2,85,
20240509,4650,4700,4750,4600,531812,2482095885,00,0.00,N,5,-70,
20240508,4720,4580,4720,4535,675308,3135890010,00,0.00,N,2,155,
20240507,4565,4595,4650,4555,646934,2972427645,00,0.00,N,5,-10,
20240503,4575,4670,4680,4565,532152,2446040145,00,0.00,N,5,-65,
20240502,4640,4675,4785,4615,859588,4015087005,00,0.00,N,5,-90,
20240430,4730,4885,5020,4730,2984737,14533417770,00,0.00,N,5,-135,
20240429,4865,4650,5270,4580,10250193,51055424550,00,0.00,N,2,235,
20240426,4630,4350,4740,4350,1797790,8305880905,00,0.00,N,2,270,
20240425,4360,4425,4445,4335,246920,1082963595,00,0.00,N,5,-65,
20240424,4425,4330,4425,4330,282831,1244398345,00,0.00,N,2,95,
20240423,4330,4370,4425,4280,290363,1259722995,00,0.00,N,5,-40,
20240422,4370,4220,4435,4220,435375,1898598920,00,0.00,N,2,105,
20240419,4265,4345,4370,4135,425228,1804995870,00,0.00,N,5,-80,
20240418,4345,4185,4390,4185,397774,1727238165,00,0.00,N,2,135,
20240417,4210,4140,4260,4140,391186,1649018530,00,0.00,N,2,55,
20240416,4155,4380,4390,4150,730669,3076645620,00,0.00,N,5,-260,
20240415,4415,4395,4450,4320,537501,2346356860,00,0.00,N,5,-70,
20240412,4485,4350,4695,4310,1573990,7171146565,00,0.00,N,2,125,
20240411,4360,4480,4505,4360,660480,2909143145,00,0.00,N,5,-180,
20240409,4540,4750,4880,4535,1406591,6601846150,00,0.00,N,5,-185,
20240408,4725,4755,4775,4565,1531568,7133175520,00,0.00,N,3,0,
20240405,4725,4445,4825,4420,4997723,23578913620,00,0.00,N,2,225,
20240404,4500,4400,4540,4385,545337,2426265170,00,0.00,N,2,95,
20240403,4405,4545,4595,4405,713720,3206573690,00,0.00,N,5,-190,
20240402,4595,4625,4760,4450,1242888,5683013840,00,0.00,N,5,-15,
20240401,4610,4590,4730,4475,2797414,12897555605,00,0.00,N,2,180,
20240329,4430,4415,4650,4375,3146813,14263643285,00,0.00,N,2,15,
20240328,4415,4445,4485,4405,512881,2278699095,00,0.00,N,5,-30,
20240327,4445,4580,4610,4370,1346622,6026182625,00,0.00,N,5,-105,
20240326,4550,4515,4560,4470,692755,3135934765,00,0.00,N,2,35,
20240325,4515,4570,4625,4505,952672,4345803295,00,0.00,N,5,-50,
20240322,4565,4655,4720,4545,1654184,7611189775,00,0.00,N,5,-120,
20240321,4685,4700,4765,4645,2173848,10255621955,00,0.00,N,5,-5,
20240320,4690,4920,4925,4680,3177589,15099723510,00,0.00,N,5,-295,
20240319,4985,5140,5160,4875,4497462,22419882805,00,0.00,N,5,-245,
20240318,5230,5700,5750,5230,11947841,64822615140,00,0.00,N,5,-410,
20240315,5640,4350,5640,4350,38170724,197276280850,00,0.00,N,1,1300,
20240314,4340,4255,4440,4220,1213771,5243209795,00,0.00,N,2,95,
20240313,4245,4240,4320,4145,996191,4224557240,00,0.00,N,5,-55,
20240312,4300,4020,4645,3990,9555911,42212419655,00,0.00,N,2,260,
20240311,4040,4050,4090,4020,144674,585627740,00,0.00,N,5,-15,
20240308,4055,4025,4090,4005,164830,665761785,00,0.00,N,2,45,
20240307,4010,4105,4105,4005,229499,922869845,00,0.00,N,5,-90,
20240306,4100,4050,4125,4020,233133,949185540,00,0.00,N,2,45,
20240305,4055,4115,4165,4045,302625,1239336240,00,0.00,N,5,-65,
20240304,4120,4145,4210,4120,258444,1070624715,00,0.00,N,5,-30,
20240229,4150,4230,4230,4105,277360,1153292010,00,0.00,N,5,-15,
20240228,4165,4215,4270,4155,172976,727096460,00,0.00,N,5,-45,
20240227,4210,4140,4240,4100,304348,1271872900,00,0.00,N,2,70,
20240226,4140,4155,4210,4125,231172,960469535,00,0.00,N,5,-50,
20240223,4190,4225,4310,4165,281310,1184244365,00,0.00,N,5,-85,
20240222,4275,4360,4390,4270,379411,1634123845,00,0.00,N,5,-105,
20240221,4380,4410,4420,4320,503389,2195057085,00,0.00,N,5,-30,
20240220,4410,4370,4410,4300,399825,1745830700,00,0.00,N,2,40,
20240219,4370,4360,4500,4340,574608,2534105360,00,0.00,N,2,15,
20240216,4355,4405,4410,4285,432674,1885444065,00,0.00,N,2,50,
20240215,4305,4285,4425,4270,752333,3266002220,00,0.00,N,2,20,
20240214,4285,4275,4300,4195,373616,1585546145,00,0.00,N,5,-55,
20240213,4340,4210,4400,4150,546321,2340058855,00,0.00,N,2,135,
20240208,4205,4360,4365,4205,626844,2680120320,00,0.00,N,5,-130,
20240207,4335,4360,4430,4330,471593,2057831340,00,0.00,N,5,-20,
20240206,4355,4410,4445,4250,600691,2597202825,00,0.00,N,5,-100,
20240205,4455,4500,4675,4415,1005463,4566394870,00,0.00,N,5,-45,
20240202,4500,4265,4530,4265,1228506,5441776235,00,0.00,N,2,250,
20240201,4250,4195,4305,4125,897677,3773037645,00,0.00,N,5,-20,
20240131,4270,4465,4495,4245,1408713,6108500930,00,0.00,N,5,-240,
20240130,4510,4655,4770,4510,2909137,13461232695,00,0.00,N,5,-10,
20240129,4520,4670,4740,4505,2583958,11909253795,00,0.00,N,5,-200,
20240126,4720,4875,5120,4715,6092719,29815443485,00,0.00,N,5,-225,
20240125,4945,5320,5330,4925,4079298,20536436125,00,0.00,N,5,-375,
20240124,5320,6470,7090,5240,28309434,175412422510,00,0.00,N,5,-720,
20240123,6040,5090,6550,4925,44612204,268733110660,00,0.00,N,2,840,
20240122,5200,4800,5780,4750,17809884,95543380670,00,0.00,N,2,225,
20240119,4975,4045,5180,4045,22627908,112074540955,00,0.00,N,2,990,
20240118,3985,3940,4075,3940,83890,336930870,00,0.00,N,2,45,
20240117,3940,4090,4090,3930,178246,708607820,00,0.00,N,5,-150,
20240116,4090,4170,4195,4045,201183,823688605,00,0.00,N,5,-85,
20240115,4175,4200,4225,4130,124259,516392665,00,0.00,N,5,-25,
20240112,4200,4265,4265,4155,142439,595124375,00,0.00,N,5,-45,
20240111,4245,4250,4290,4220,115912,493141590,00,0.00,N,5,-5,
20240110,4250,4335,4360,4250,133328,569598315,00,0.00,N,5,-110,
20240109,4360,4360,4410,4240,323668,1397260925,00,0.00,N,2,5,
20240108,4355,4210,4450,4180,628409,2728521830,00,0.00,N,2,175,
20240105,4180,4190,4210,4130,156136,652548740,00,0.00,N,3,0,
20240104,4180,4250,4320,4135,274139,1150706765,00,0.00,N,5,-35,
20240103,4215,4265,4265,4150,229557,960206365,00,0.00,N,5,-50,
20240102,4265,4290,4320,4220,149246,635628270,00,0.00,N,2,10,
20231228,4255,4260,4290,4170,196249,832729230,00,0.00,N,5,-10,
20231227,4265,4200,4330,4130,265955,1115624610,02,0.00,N,2,55,
20231226,4210,4455,4495,4210,443303,1903542910,00,0.00,N,5,-140,
20231222,4350,4500,4515,4330,819643,3598611710,00,0.00,N,5,-235,
20231221,4585,4220,4925,4210,7745319,36071651210,00,0.00,N,2,420,
20231220,4165,4195,4215,4155,285937,1195640515,00,0.00,N,5,-30,
20231219,4195,4285,4285,4155,344547,1445378715,00,0.00,N,5,-110,
20231218,4305,4225,4420,4205,591614,2561998835,00,0.00,N,2,105,
20231215,4200,4230,4290,4150,343839,1449189300,00,0.00,N,5,-5,
20231214,4205,4460,4490,4160,684194,2945673145,00,0.00,N,5,-195,
20231213,4400,4660,4660,4365,642566,2896236690,00,0.00,N,5,-195,
20231212,4595,4705,4960,4480,1920170,9022535955,00,0.00,N,5,-95,
20231211,4690,4545,4980,4545,1928762,9291668820,00,0.00,N,2,90,
20231208,4600,4740,4740,4570,526642,2430202440,00,0.00,N,5,-120,
20231207,4720,4925,5080,4700,1615662,7873241210,00,0.00,N,5,-205,
20231206,4925,4795,5150,4565,4333761,21372785825,00,0.00,N,2,330,
20231205,4595,4735,4780,4520,684152,3140482680,00,0.00,N,5,-230,
20231204,4825,4895,5100,4780,1360891,6729983800,00,0.00,N,2,105,
20231201,4720,4900,5160,4700,2452473,12123287395,00,0.00,N,5,-290,
20231130,5010,4550,5390,4460,9888060,50326748420,00,0.00,N,2,435,
20231129,4575,4685,4755,4515,1071532,4920544655,00,0.00,N,5,-180,
20231128,4755,4680,5100,4575,7850533,37783093145,00,0.00,N,2,380,
20231127,4375,4225,4860,4170,5327027,24351197535,00,0.00,N,2,165,
20231124,4210,4320,4370,4105,1036725,4379657040,00,0.00,N,5,-40,
20231123,4250,4135,4250,4075,517560,2167387025,00,0.00,N,2,170,
20231122,4080,4045,4145,3950,269692,1093445425,00,0.00,N,2,40,
20231121,4040,4045,4085,3975,93573,378156725,00,0.00,N,5,-5,
20231120,4045,3910,4085,3910,132542,533495930,00,0.00,N,2,85,
20231117,3960,4110,4135,3935,184606,735023085,00,0.00,N,5,-175,
20231116,4135,4165,4175,4050,134437,552306735,00,0.00,N,5,-10,
20231115,4145,4005,4155,4005,271144,1112864965,00,0.00,N,2,150,
20231114,3995,3920,4090,3920,279470,1124074970,00,0.00,N,2,35,
20231113,3960,4010,4020,3870,242575,959029290,00,0.00,N,2,15,
20231110,3945,4085,4085,3885,224627,885335955,00,0.00,N,5,-115,
20231109,4060,4115,4170,4015,176704,718822855,00,0.00,N,5,-50,
20231108,4110,4300,4435,4090,354982,1504127735,00,0.00,N,5,-160,
20231107,4270,4550,4555,4230,480613,2094633345,00,0.00,N,5,-240,
20231106,4510,4570,4660,4410,712953,3245344955,00,0.00,N,5,-25,
20231103,4535,4665,4670,4325,656646,2934967845,00,0.00,N,5,-115,
20231102,4650,4600,4725,4465,569864,2649222520,00,0.00,N,2,70,
20231101,4580,4500,4945,4490,1402643,6591841830,00,0.00,N,2,165,
20231031,4415,4595,4845,4385,650413,2964337275,00,0.00,N,5,-140,
20231030,4555,4740,4740,4270,877014,3989122610,00,0.00,N,5,-40,
20231027,4595,4720,4800,4495,934899,4346469135,00,0.00,N,5,-135,
20231026,4730,4750,5010,4650,937965,4492884640,00,0.00,N,5,-110,
20231025,4840,5110,5220,4805,946316,4760216905,00,0.00,N,5,-330,
20231024,5170,5060,5310,4800,1957395,9877380035,00,0.00,N,5,-60,
20231023,5230,5100,5900,5010,7802754,43024440890,00,0.00,N,5,-40,
20231020,5270,5050,5590,4730,7536624,39720886815,00,0.00,N,2,160,
20231019,5110,5800,6370,5070,8462964,49017812475,00,0.00,N,5,-560,
20231018,5670,6250,6310,5550,4759518,27518611180,00,0.00,N,5,-650,
20231017,6320,6770,7370,6000,14142962,92871570090,00,0.00,N,3,0,
20231016,6320,5040,6320,5040,18774946,111088482955,00,0.00,N,1,1455,
20231013,4865,3745,4865,3710,7676194,34102170965,00,0.00,N,1,1120,
20231012,3745,3615,3840,3590,294038,1099903885,00,0.00,N,2,130,
20231011,3615,3465,3650,3465,80520,288352260,00,0.00,N,2,150,
20231010,3465,3700,3700,3425,133004,472004980,00,0.00,N,5,-200,
20231006,3665,3490,3665,3485,122298,442063670,00,0.00,N,2,170,
20231005,3495,3590,3620,3475,122468,431375240,00,0.00,N,5,-95,
20231004,3590,3720,3800,3380,202689,730203815,00,0.00,N,5,-210,
20230927,3800,3655,3800,3650,118349,440276200,00,0.00,N,2,90,
20230926,3710,3735,3785,3625,159692,591409750,00,0.00,N,5,-5,
20230925,3715,3885,3920,3690,193376,724358330,00,0.00,N,5,-205,
20230922,3920,3815,3950,3770,104370,403373560,00,0.00,N,2,70,
20230921,3850,3905,4060,3805,201532,787439250,00,0.00,N,5,-80,
20230920,3930,3850,3995,3820,144302,567779925,00,0.00,N,2,80,
20230919,3850,4030,4030,3805,170367,658915095,00,0.00,N,5,-100,
20230918,3950,3885,4015,3860,192475,757007075,00,0.00,N,5,-45,
20230915,3995,4000,4120,3985,176173,711473770,00,0.00,N,5,-45,
20230914,4040,3965,4200,3950,375042,1531702305,00,0.00,N,2,70,
20230913,3970,3980,4090,3905,207119,824632015,00,0.00,N,5,-5,
20230912,3975,4055,4130,3920,300849,1200715280,00,0.00,N,5,-90,
20230911,4065,4135,4155,3980,252368,1026093095,00,0.00,N,5,-65,
20230908,4130,4120,4170,4045,332009,1365898910,00,0.00,N,5,-40,
20230907,4170,4310,4310,4160,392421,1652684370,00,0.00,N,5,-140,
20230906,4310,4400,4415,4290,275955,1198655325,00,0.00,N,5,-85,
20230905,4395,4400,4555,4330,455127,2022701935,00,0.00,N,5,-5,
20230904,4400,4520,4550,4380,379270,1683997870,00,0.00,N,5,-170,
20230901,4570,4720,4725,4465,402556,1825042540,00,0.00,N,5,-150,
20230831,4720,4750,4915,4600,654135,3119840060,00,0.00,N,5,-5,
20230830,4725,4830,4870,4725,425104,2037013410,00,0.00,N,5,-105,
20230829,4830,4900,5180,4710,837498,4109633365,00,0.00,N,5,-70,
20230828,4900,5010,5030,4700,634919,3086949340,00,0.00,N,5,-120,
20230825,5020,4855,5470,4850,2349153,12230671470,00,0.00,N,2,170,
20230824,4850,4820,4985,4820,434018,2126457560,00,0.00,N,5,-50,
20230823,4900,5240,5240,4850,923306,4634702980,00,0.00,N,5,-320,
20230822,5220,4995,5240,4750,1149004,5819888490,00,0.00,N,2,310,
20230821,4910,4985,5100,4690,947386,4652954850,00,0.00,N,5,-25,
20230818,4935,5550,5550,4685,1919770,9652966730,00,0.00,N,5,-625,
20230817,5560,7250,7260,5460,3006712,18071712650,00,0.00,N,5,-2230,
20230816,7790,6890,8290,6690,8801674,66394992910,00,0.00,N,2,940,
20230814,6850,6650,7480,6330,5551918,38818906090,00,0.00,N,2,300,
20230811,6550,6590,6630,6180,924492,5916442800,00,0.00,N,5,-10,
20230810,6560,6790,6800,6430,1132695,7443862310,00,0.00,N,5,-70,
20230809,6630,6640,7090,6480,3041026,20592415100,00,0.00,N,2,90,
20230808,6540,7120,7600,6370,4179178,28886727230,00,0.00,N,5,-320,
20230807,6860,6500,7650,6480,5214180,36576311560,00,0.00,N,2,540,
20230804,6320,6990,7400,6050,4660897,30958320970,00,0.00,N,5,-1580,
20230803,7900,7750,9380,7030,11925006,99339763320,00,0.00,N,2,400,
20230802,7500,5930,8090,5930,15589609,117191492420,00,0.00,N,2,1200,
20230801,6300,6720,6760,6100,2288304,14460497910,00,0.00,N,5,-420,
20230731,6720,6600,7490,6450,5462731,37876330660,00,0.00,N,2,220,
20230728,6500,6300,7710,6020,23121624,157473358580,00,0.00,N,2,520,
20230727,5980,5060,5980,5060,14689196,82411310230,00,0.00,N,1,1375,
20230726,4605,4350,4605,4345,3835639,17270428415,00,0.00,N,1,1060,
20230725,3545,2730,3545,2680,3815498,12679844005,00,0.00,N,1,815,
20230724,2730,2720,2735,2665,40332,108930420,00,0.00,N,5,-5,
20230721,2735,2775,2775,2700,36220,98757615,00,0.00,N,5,-40,
20230720,2775,2820,2820,2770,12796,35759855,00,0.00,N,5,-35,
20230719,2810,2780,2815,2750,18753,52204535,00,0.00,N,2,40,
20230718,2770,2770,2785,2730,33598,92376075,00,0.00,N,3,0,
20230717,2770,2790,2835,2770,15084,42285505,00,0.00,N,5,-45,
20230714,2815,2775,2820,2765,13001,36446820,00,0.00,N,2,15,
20230713,2800,2815,2815,2775,25174,70133840,00,0.00,N,5,-10,
20230712,2810,2820,2840,2785,17279,48403490,00,0.00,N,5,-10,
20230711,2820,2800,2825,2790,30482,85816045,00,0.00,N,2,20,
20230710,2800,2820,2830,2790,26498,74658865,00,0.00,N,5,-20,
20230707,2820,2785,2820,2715,72591,200372640,00,0.00,N,2,20,
20230706,2800,2820,2820,2735,30007,82904065,00,0.00,N,3,0,
20230705,2800,2825,2825,2770,11383,31724260,00,0.00,N,3,0,
20230704,2800,2780,2810,2750,29491,82156125,00,0.00,N,2,20,
20230703,2780,2780,2785,2750,51376,141780795,00,0.00,N,2,10,
20230630,2770,2770,2795,2750,27353,75776665,00,0.00,N,3,0,
20230629,2770,2770,2850,2770,15941,44421130,00,0.00,N,5,-10,
20230628,2780,2800,2810,2710,59468,164498370,00,0.00,N,5,-20,
20230627,2800,2840,2840,2785,18202,50939275,00,0.00,N,5,-15,
20230626,2815,2815,2870,2815,9869,27914280,00,0.00,N,5,-35,
20230623,2850,2800,2870,2785,41943,118490830,00,0.00,N,2,40,
20230622,2810,2860,2860,2805,15150,42705595,00,0.00,N,5,-20,
20230621,2830,2915,2915,2830,33880,96737600,00,0.00,N,5,-70,
20230620,2900,2805,2900,2805,52022,148176065,00,0.00,N,2,55,
20230619,2845,2810,2855,2770,45204,127481045,00,0.00,N,2,35,
20230616,2810,2800,2820,2770,47490,132542795,00,0.00,N,5,-10,
20230615,2820,2915,2915,2815,38751,110374340,00,0.00,N,5,-100,
20230614,2920,2815,2930,2760,103789,293691355,00,0.00,N,2,105,
20230613,2815,2810,2825,2785,22741,63747670,00,0.00,N,5,-5,
20230612,2820,2810,2830,2780,32034,89739730,00,0.00,N,5,-10,
20230609,2830,2800,2845,2800,31171,87798595,00,0.00,N,2,20,
20230608,2810,2860,2860,2790,25305,71104060,00,0.00,N,5,-55,
20230607,2865,2905,2910,2855,20170,57967205,00,0.00,N,5,-35,
20230605,2900,2805,2915,2780,81015,229946115,00,0.00,N,2,75,
20230602,2825,2785,2840,2750,74635,208348420,00,0.00,N,2,15,
20230601,2810,2850,2850,2775,40080,112141820,00,0.00,N,5,-50,
20230531,2860,2845,2910,2740,150543,423536545,00,0.00,N,2,5,
20230530,2855,2765,2885,2695,148352,415655325,00,0.00,N,2,75,
20230526,2780,2850,2855,2710,74299,206198415,00,0.00,N,5,-45,
20230525,2825,2680,2825,2600,162409,442008110,00,0.00,N,2,135,
20230524,2690,2685,2720,2675,19973,53741925,00,0.00,N,5,-25,
20230523,2715,2660,2720,2645,59910,160510950,00,0.00,N,2,45,
20230522,2670,2640,2705,2630,55564,147973155,00,0.00,N,2,10,
20230519,2660,2740,2750,2615,101657,272680580,00,0.00,N,5,-100,
20230518,2760,2750,2775,2680,85411,232199935,00,0.00,N,2,5,
20230517,2755,2580,2765,2575,388773,1043764450,00,0.00,N,2,175,
20230516,2580,2500,2605,2475,153411,390928150,00,0.00,N,2,80,
20230515,2500,2545,2545,2470,36315,90492225,00,0.00,N,5,-25,
20230512,2525,2475,2585,2410,240167,605823575,00,0.00,N,2,50,
20230511,2475,2370,2510,2360,207418,508712260,00,0.00,N,2,105,
20230510,2370,2360,2380,2355,18270,43171770,00,0.00,N,2,10,
20230509,2360,2335,2360,2335,15607,36645460,00,0.00,N,2,10,
20230508,2350,2350,2380,2335,29056,68271620,00,0.00,N,2,20,
20230504,2330,2325,2360,2310,23554,54894885,00,0.00,N,2,5,
20230503,2325,2345,2350,2320,24801,57807455,00,0.00,N,5,-30,
20230502,2355,2325,2355,2305,37687,87805270,00,0.00,N,2,30,
20230428,2325,2315,2325,2285,29385,67532735,00,0.00,N,2,10,
20230427,2315,2290,2315,2280,18981,43541200,00,0.00,N,2,15,
20230426,2300,2280,2310,2280,15683,36068990,00,0.00,N,2,5,
20230425,2295,2290,2310,2275,44035,100633740,00,0.00,N,2,10,
20230424,2285,2340,2350,2280,113208,260146015,00,0.00,N,5,-80,
20230421,2365,2370,2385,2335,65841,154805330,00,0.00,N,5,-25,
20230420,2390,2405,2415,2365,78300,186557345,00,0.00,N,5,-25,
20230419,2415,2400,2475,2390,84151,204061995,00,0.00,N,2,5,
20230418,2410,2435,2450,2380,40257,97008505,00,0.00,N,5,-35,
20230417,2445,2415,2460,2410,41677,101451405,00,0.00,N,2,15,
20230414,2430,2440,2445,2405,44471,107731140,00,0.00,N,2,15,
20230413,2415,2365,2420,2360,19525,46851155,00,0.00,N,2,35,
20230412,2380,2350,2410,2335,50800,120778095,00,0.00,N,2,30,
20230411,2350,2355,2355,2300,41613,96584380,00,0.00,N,5,-10,
20230410,2360,2400,2400,2325,43816,102791150,00,0.00,N,5,-40,
20230407,2400,2410,2410,2375,27630,65993770,00,0.00,N,5,-10,
20230406,2410,2425,2435,2380,37109,89162775,00,0.00,N,5,-15,
20230405,2425,2410,2440,2395,24579,59542490,00,0.00,N,2,5,
20230404,2420,2385,2425,2385,45508,109463230,00,0.00,N,2,25,
20230403,2395,2360,2420,2355,74515,178055890,00,0.00,N,2,40,
20230331,2355,2360,2385,2315,40460,94971810,00,0.00,N,2,5,
20230330,2350,2340,2355,2310,31052,72492190,00,0.00,N,2,20,
20230329,2330,2310,2330,2290,33311,76812880,00,0.00,N,2,20,
20230328,2310,2305,2335,2290,38270,88348075,00,0.00,N,5,-10,
20230327,2320,2330,2330,2265,39099,89599035,00,0.00,N,5,-10,
20230324,2330,2310,2330,2280,30770,70770020,00,0.00,N,2,20,
20230323,2310,2300,2330,2280,59895,137459740,00,0.00,N,5,-45,
20230322,2355,2385,2390,2305,42302,98478150,00,0.00,N,5,-15,
20230321,2370,2340,2400,2335,17106,40295315,00,0.00,N,2,25,
20230320,2345,2335,2350,2310,14178,33114800,00,0.00,N,2,10,
20230317,2335,2360,2360,2305,20501,47778685,00,0.00,N,2,60,
20230316,2275,2300,2330,2270,40890,93687655,00,0.00,N,5,-60,
20230315,2335,2305,2340,2295,22136,51411290,00,0.00,N,2,30,
20230314,2305,2360,2365,2275,38349,88375145,00,0.00,N,5,-85,
20230313,2390,2420,2420,2340,22613,53598280,00,0.00,N,5,-40,
20230310,2430,2450,2480,2410,32411,78884725,00,0.00,N,5,-40,
20230309,2470,2460,2475,2435,23409,57468180,00,0.00,N,2,10,
20230308,2460,2510,2510,2440,35991,88702410,00,0.00,N,5,-45,
20230307,2505,2480,2505,2455,29748,73673700,00,0.00,N,2,25,
20230306,2480,2470,2490,2460,29913,73896550,00,0.00,N,3,0,
20230303,2480,2475,2490,2450,23371,57823760,00,0.00,N,2,5,
20230302,2475,2475,2490,2440,15296,37623950,00,0.00,N,3,0,
20230228,2475,2410,2480,2410,44208,108259470,00,0.00,N,2,55,
20230227,2420,2455,2465,2400,46138,111757050,00,0.00,N,5,-35,
20230224,2455,2500,2520,2455,32940,81722135,00,0.00,N,5,-55,
20230223,2510,2505,2520,2495,41513,103961315,00,0.00,N,2,5,
20230222,2505,2535,2555,2480,25162,63330790,00,0.00,N,5,-45,
20230221,2550,2530,2565,2525,44521,113123375,00,0.00,N,2,20,
20230220,2530,2515,2550,2500,29996,75776075,00,0.00,N,5,-5,
20230217,2535,2525,2560,2505,42168,106608745,00,0.00,N,5,-20,
20230216,2555,2535,2565,2520,35588,90565125,00,0.00,N,2,20,
20230215,2535,2585,2620,2535,72427,186495490,00,0.00,N,5,-70,
20230214,2605,2580,2610,2555,43489,112274550,00,0.00,N,2,15,
20230213,2590,2585,2605,2535,39717,101797005,00,0.00,N,2,5,
20230210,2585,2605,2640,2560,46408,120550955,00,0.00,N,5,-45,
20230209,2630,2590,2655,2580,64285,168170885,00,0.00,N,2,30,
20230208,2600,2590,2600,2575,33309,86167735,00,0.00,N,2,10,
20230207,2590,2595,2595,2525,36528,93911700,00,0.00,N,5,-20,
20230206,2610,2595,2610,2560,29582,76470475,00,0.00,N,2,20,
20230203,2590,2610,2610,2575,29658,76822095,00,0.00,N,5,-5,
20230202,2595,2580,2610,2570,38502,99811800,00,0.00,N,2,15,
20230201,2580,2560,2595,2545,41581,106789585,00,0.00,N,2,25,
20230131,2555,2555,2620,2545,48331,123577335,00,0.00,N,5,-15,
20230130,2570,2645,2645,2570,49571,128394155,00,0.00,N,5,-50,
20230127,2620,2665,2670,2615,103962,274524825,00,0.00,N,5,-25,
20230126,2645,2665,2680,2625,96649,255510890,00,0.00,N,5,-20,
20230125,2665,2670,2965,2645,1439125,4087058680,00,0.00,N,2,20,
20230120,2645,2675,2695,2600,66190,174131090,00,0.00,N,5,-15,
20230119,2660,2525,2680,2500,104044,265883855,00,0.00,N,2,125,
20230118,2535,2465,2535,2445,63737,158091585,00,0.00,N,2,70,
20230117,2465,2455,2480,2450,43527,107448685,00,0.00,N,3,0,
20230116,2465,2460,2465,2445,66448,163201215,00,0.00,N,2,15,
20230113,2450,2455,2455,2430,26179,63945735,00,0.00,N,3,0,
20230112,2450,2435,2450,2400,37754,91694480,00,0.00,N,2,40,
20230111,2410,2415,2425,2265,23889,57151940,00,0.00,N,2,10,
20230110,2400,2420,2420,2390,17125,41220180,00,0.00,N,5,-15,
20230109,2415,2390,2415,2350,19593,47058030,00,0.00,N,2,45,
20230106,2370,2350,2385,2350,24427,57912235,00,0.00,N,5,-5,
20230105,2375,2355,2390,2345,12117,28599190,00,0.00,N,2,25,
20230104,2350,2325,2365,2300,19321,45018705,00,0.00,N,5,-5,
20230103,2355,2320,2360,2285,15177,35216520,00,0.00,N,5,-10,
20230102,2365,2425,2425,2340,16340,38633525,00,0.00,N,5,-35,
20221229,2400,2390,2400,2310,17697,41519480,00,0.00,N,2,45,
20221228,2355,2355,2365,2330,13011,30538270,02,0.00,N,3,0,
20221227,2355,2280,2395,2265,22829,53213495,00,0.00,N,2,75,
20221226,2280,2355,2375,2275,57491,132234565,00,0.00,N,5,-75,
20221223,2355,2440,2440,2355,40659,96575185,00,0.00,N,5,-85,
20221222,2440,2415,2450,2410,18841,45789290,00,0.00,N,2,30,
20221221,2410,2430,2435,2395,31103,74821600,00,0.00,N,5,-20,
20221220,2430,2520,2520,2395,81961,199815445,00,0.00,N,5,-90,
20221219,2520,2540,2550,2500,19501,49238665,00,0.00,N,5,-30,
20221216,2550,2550,2550,2510,12460,31551610,00,0.00,N,5,-15,
20221215,2565,2545,2580,2535,22164,56578335,00,0.00,N,2,10,
20221214,2555,2545,2585,2545,16985,43360030,00,0.00,N,3,0,
20221213,2555,2520,2555,2500,21608,54641955,00,0.00,N,2,35,
20221212,2520,2530,2555,2505,17893,45274450,00,0.00,N,5,-15,
20221209,2535,2485,2535,2485,15910,39962380,00,0.00,N,2,50,
20221208,2485,2495,2515,2470,19667,48872820,00,0.00,N,5,-30,
20221207,2515,2540,2540,2500,13250,33268250,00,0.00,N,5,-5,
20221206,2520,2560,2585,2520,22316,56951230,00,0.00,N,5,-80,
20221205,2600,2585,2615,2585,21199,55072155,00,0.00,N,2,15,
20221202,2585,2595,2595,2560,15148,39019610,00,0.00,N,5,-10,
20221201,2595,2560,2610,2560,18538,47914050,00,0.00,N,2,20,
20221130,2575,2545,2595,2540,14026,35987095,00,0.00,N,2,25,
20221129,2550,2550,2555,2520,13850,35184775,00,0.00,N,3,0,
20221128,2550,2610,2615,2540,36334,93235850,00,0.00,N,5,-60,
20221125,2610,2585,2610,2570,26161,67853625,00,0.00,N,2,25,
20221124,2585,2555,2590,2555,32323,83331895,00,0.00,N,2,30,
20221123,2555,2540,2560,2535,18593,47377450,00,0.00,N,2,25,
20221122,2530,2510,2550,2500,27812,70057885,00,0.00,N,2,10,
20221121,2520,2595,2595,2500,39728,100513875,00,0.00,N,5,-80,
20221118,2600,2600,2605,2580,25928,67250965,00,0.00,N,3,0,
20221117,2600,2650,2665,2575,70338,183166855,00,0.00,N,5,-50,
20221116,2650,2635,2650,2600,51906,136593345,00,0.00,N,2,25,
20221115,2625,2650,2670,2605,143562,377146425,00,0.00,N,5,-25,
20221114,2650,2690,2705,2650,51203,136977115,00,0.00,N,5,-15,
20221111,2665,2675,2690,2645,79287,211289775,00,0.00,N,2,30,
20221110,2635,2635,2650,2600,17170,45068495,00,0.00,N,3,0,
20221109,2635,2630,2670,2600,76673,202031535,00,0.00,N,2,20,
20221108,2615,2590,2625,2580,35766,93001715,00,0.00,N,2,25,
20221107,2590,2580,2640,2580,24758,64597840,00,0.00,N,2,5,
20221104,2585,2600,2630,2575,22312,57757835,00,0.00,N,5,-30,
20221103,2615,2590,2685,2540,33842,88181690,00,0.00,N,5,-5,
20221102,2620,2620,2645,2600,34835,91216735,00,0.00,N,3,0,
20221101,2620,2600,2635,2570,30972,80683030,00,0.00,N,3,0,
20221031,2620,2615,2685,2590,26137,68458155,00,0.00,N,2,5,
20221028,2615,2585,2635,2545,45115,117152345,00,0.00,N,2,30,
20221027,2585,2495,2695,2490,95459,247227505,00,0.00,N,2,95,
20221026,2490,2500,2500,2460,58015,143571760,00,0.00,N,2,20,
20221025,2470,2515,2540,2470,38023,94624995,00,0.00,N,5,-45,
20221024,2515,2510,2560,2490,40884,102884535,00,0.00,N,2,35,
20221021,2480,2525,2525,2475,26697,66579820,00,0.00,N,5,-25,
20221020,2505,2540,2585,2485,54744,137610430,00,0.00,N,5,-55,
20221019,2560,2550,2600,2545,49538,127581225,00,0.00,N,2,15,
20221018,2545,2530,2565,2490,33343,84152705,00,0.00,N,2,35,
20221017,2510,2500,2545,2460,33680,84171720,00,0.00,N,5,-10,
20221014,2520,2480,2555,2470,50934,127728670,00,0.00,N,2,75,
20221013,2445,2630,2635,2445,127053,317207020,00,0.00,N,5,-195,
20221012,2640,2680,2695,2615,62739,165596220,00,0.00,N,5,-80,
20221011,2720,2805,2805,2680,44315,119816305,00,0.00,N,5,-105,
20221007,2825,2800,2825,2750,35343,98003765,00,0.00,N,2,15,
20221006,2810,2770,2820,2770,50349,140691560,00,0.00,N,2,50,
20221005,2760,2850,2850,2735,57857,160614155,00,0.00,N,5,-40,
20221004,2800,2610,2820,2600,178534,483903160,00,0.00,N,2,210,
20220930,2590,2545,2665,2540,93095,239715290,00,0.00,N,5,-50,
20220929,2640,2680,2750,2640,53499,143795925,00,0.00,N,5,-70,
20220928,2710,2730,2800,2625,73914,199658000,00,0.00,N,5,-55,
20220927,2765,2770,2790,2705,87257,239352705,00,0.00,N,5,-35,
20220926,2800,2940,2940,2790,78269,222465145,00,0.00,N,5,-215,
20220923,3015,3035,3055,2940,70775,211709440,00,0.00,N,5,-50,
20220922,3065,3010,3095,3010,42267,128808540,00,0.00,N,5,-5,
20220921,3070,3030,3095,3030,53046,162568870,00,0.00,N,5,-10,
20220920,3080,2970,3090,2970,41570,126034695,00,0.00,N,2,80,
20220919,3000,3030,3030,2970,39280,117456735,00,0.00,N,5,-40,
20220916,3040,3020,3115,3020,52040,159847260,00,0.00,N,5,-30,
20220915,3070,2950,3100,2950,66755,203954435,00,0.00,N,2,100,
20220914,2970,2930,2975,2880,57340,167628480,00,0.00,N,2,10,
20220913,2960,2915,2960,2870,56074,163825570,00,0.00,N,2,130,
20220908,2830,2875,2935,2815,36454,104180875,00,0.00,N,5,-40,
20220907,2870,2880,2905,2825,46226,132122415,00,0.00,N,5,-10,
20220906,2880,2910,2920,2880,17906,51897660,00,0.00,N,5,-25,
20220905,2905,2895,2945,2875,75161,217940820,00,0.00,N,5,-50,
20220902,2955,2970,2985,2905,38137,111965160,00,0.00,N,5,-15,
20220901,2970,3000,3010,2935,43750,129484915,00,0.00,N,5,-50,
20220831,3020,2985,3020,2980,27939,84024390,00,0.00,N,2,5,
20220830,3015,3010,3020,2995,22667,68060820,00,0.00,N,2,10,
20220829,3005,3030,3060,2990,35020,105537335,00,0.00,N,5,-100,
20220826,3105,3080,3150,3060,68596,213370510,00,0.00,N,2,50,
20220825,3055,3030,3080,3000,45483,138998170,00,0.00,N,2,30,
20220824,3025,3045,3045,3000,26480,79796055,00,0.00,N,2,20,
20220823,3005,2960,3055,2945,57741,173522430,00,0.00,N,2,5,
20220822,3000,3055,3055,2975,29353,87914180,00,0.00,N,5,-5,
20220819,3005,3110,3110,3005,68725,209575210,00,0.00,N,5,-70,
20220818,3075,3120,3120,3045,39577,121687870,00,0.00,N,5,-45,
20220817,3120,3190,3215,3110,58798,184253305,00,0.00,N,5,-65,
20220816,3185,3215,3225,3150,68396,217369405,00,0.00,N,5,-20,
20220812,3205,3165,3205,3150,59316,188894880,00,0.00,N,2,40,
20220811,3165,3100,3170,3100,87852,275881070,00,0.00,N,2,70,
20220810,3095,3100,3135,3070,105982,328551755,00,0.00,N,5,-5,
20220809,3100,3105,3130,3075,36333,112405795,00,0.00,N,5,-20,
20220808,3120,3075,3120,3050,48407,148813925,00,0.00,N,2,20,
20220805,3100,3115,3120,3070,59571,183962205,00,0.00,N,5,-15,
20220804,3115,3150,3175,3100,56094,174865480,00,0.00,N,5,-35,
20220803,3150,3090,3170,3090,88595,277398030,00,0.00,N,2,35,
20220802,3115,3150,3150,3075,53283,165523105,00,0.00,N,5,-45,
20220801,3160,3100,3175,3090,97712,305886500,00,0.00,N,2,100,
20220729,3060,3100,3130,3040,72862,224133125,00,0.00,N,5,-40,
20220728,3100,3165,3195,3080,79800,248784575,00,0.00,N,5,-55,
20220727,3155,3160,3185,3110,76761,240934905,00,0.00,N,5,-5,
20220726,3160,3085,3175,3080,99366,311632850,00,0.00,N,2,80,
20220725,3080,3035,3165,2985,124067,381924800,00,0.00,N,2,90,
20220722,2990,3050,3075,2990,73939,224672320,00,0.00,N,5,-75,
20220721,3065,3045,3075,3000,82111,248531755,00,0.00,N,2,25,
20220720,3040,3000,3045,2900,105059,313007330,00,0.00,N,2,90,
20220719,2950,2800,2950,2780,134001,389147950,00,0.00,N,2,150,
20220718,2800,2790,2830,2765,88786,249053935,00,0.00,N,2,45,
20220715,2755,2735,2795,2710,91125,251156955,00,0.00,N,2,35,
20220714,2720,2740,2740,2690,46405,126024185,00,0.00,N,2,20,
20220713,2700,2700,2740,2665,53108,143705320,00,0.00,N,3,0,
20220712,2700,2760,2760,2620,117520,315749000,00,0.00,N,3,0,
20220711,2700,2640,2730,2635,62259,166795330,00,0.00,N,2,50,
20220708,2650,2615,2725,2615,52785,141344065,00,0.00,N,2,35,
20220707,2615,2595,2645,2570,26771,69977570,00,0.00,N,2,45,
20220706,2570,2625,2640,2565,48406,125775545,00,0.00,N,5,-25,
20220705,2595,2505,2625,2505,30940,79546745,00,0.00,N,2,70,
20220704,2525,2595,2625,2485,55934,141797390,00,0.00,N,5,-45,
20220701,2570,2600,2660,2520,40967,106291135,00,0.00,N,5,-30,
20220630,2600,2665,2710,2600,47574,125277225,00,0.00,N,5,-75,
20220629,2675,2605,2710,2605,28809,76806750,00,0.00,N,3,0,
20220628,2675,2665,2730,2600,44303,117899680,00,0.00,N,2,25,
20220627,2650,2630,2665,2565,30205,79594070,00,0.00,N,2,85,
20220624,2565,2440,2575,2430,94172,238882545,00,0.00,N,2,125,
20220623,2440,2600,2680,2420,130509,324246735,00,0.00,N,5,-160,
20220622,2600,2775,2815,2595,137843,364234065,00,0.00,N,5,-175,
20220621,2775,2735,2800,2700,61459,169183965,00,0.00,N,2,45,
20220620,2730,2900,2950,2700,117562,323447885,00,0.00,N,5,-160,
20220617,2890,2835,2900,2780,104425,297184370,00,0.00,N,5,-15,
20220616,2905,2950,3035,2900,80550,237984345,00,0.00,N,5,-45,
20220615,2950,3120,3155,2910,139385,415800530,00,0.00,N,5,-145,
20220614,3095,3105,3210,3060,90742,281962875,00,0.00,N,5,-95,
20220613,3190,3290,3300,3180,128696,414983285,00,0.00,N,5,-155,
20220610,3345,3335,3430,3335,23017,77265300,00,0.00,N,5,-55,
20220609,3400,3350,3445,3300,52736,178451100,00,0.00,N,2,50,
20220608,3350,3345,3380,3340,19783,66414525,00,0.00,N,2,5,
20220607,3345,3435,3450,3335,61317,206438805,00,0.00,N,5,-90,
20220603,3435,3425,3460,3420,36645,126145905,00,0.00,N,2,15,
20220602,3420,3380,3435,3375,62306,212123510,00,0.00,N,2,45,
20220531,3375,3360,3400,3360,49672,167790690,00,0.00,N,2,25,
20220530,3350,3310,3365,3300,46883,156287225,00,0.00,N,2,50,
20220527,3300,3345,3355,3280,72814,240988680,00,0.00,N,5,-15,
20220526,3315,3345,3385,3305,46677,156282280,00,0.00,N,5,-15,
20220525,3330,3335,3365,3280,82604,275094600,00,0.00,N,2,5,
20220524,3325,3435,3435,3325,95409,321654665,00,0.00,N,5,-105,
20220523,3430,3475,3475,3400,95526,327935105,00,0.00,N,5,-40,
20220520,3470,3435,3480,3410,56918,196084690,00,0.00,N,2,25,
20220519,3445,3400,3475,3350,78485,267012015,00,0.00,N,5,-30,
20220518,3475,3550,3550,3475,102346,358973475,00,0.00,N,5,-35,
20220517,3510,3510,3535,3490,85655,301252500,00,0.00,N,2,30,
20220516,3480,3500,3530,3470,101211,354097500,00,0.00,N,2,30,