KissMeData/007820/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,4435,4530,4545,4350,169397,748684805,00,0.00,N,5,-140,
20250227,4575,4830,4830,4555,177603,826198015,00,0.00,N,5,-210,
20250226,4785,4680,4805,4645,203704,966159990,00,0.00,N,2,115,
20250225,4670,4720,4720,4590,129883,602135225,00,0.00,N,5,-50,
20250224,4720,4775,4800,4685,233880,1103796545,00,0.00,N,5,-90,
20250221,4810,4840,4895,4750,273816,1321209555,00,0.00,N,5,-50,
20250220,4860,4980,4990,4850,381314,1870093390,00,0.00,N,5,-140,
20250219,5000,5260,5330,4955,918895,4718198375,00,0.00,N,5,-300,
20250218,5300,4800,5710,4690,6490166,34502486090,00,0.00,N,2,645,
20250217,4655,4610,4715,4575,300315,1408562775,00,0.00,N,2,95,
20250214,4560,4580,4615,4515,340202,1554197470,00,0.00,N,5,-40,
20250213,4600,4725,4800,4575,433012,2031275290,00,0.00,N,5,-140,
20250212,4740,5000,5050,4700,550187,2667481115,00,0.00,N,5,-310,
20250211,5050,5010,5330,4925,1449750,7410966345,00,0.00,N,5,-70,
20250210,5120,5200,5600,4820,7111417,37730650355,00,0.00,N,2,810,
20250207,4310,4240,4325,4195,202592,910671705,00,0.00,N,2,70,
20250206,4240,4260,4305,4175,49317,208516750,00,0.00,N,5,-5,
20250205,4245,4130,4255,4040,100080,419264355,00,0.00,N,2,195,
20250204,4050,4000,4085,3960,55128,221568305,00,0.00,N,2,75,
20250203,3975,4040,4040,3905,47687,188329690,00,0.00,N,5,-65,
20250131,4040,4000,4055,3920,47695,191526425,00,0.00,N,2,40,
20250124,4000,3900,4060,3850,84861,338510855,00,0.00,N,2,170,
20250123,3830,3900,3925,3825,26600,102165600,00,0.00,N,5,-65,
20250122,3895,3895,3940,3860,17599,68459795,00,0.00,N,2,25,
20250121,3870,3830,3905,3800,40816,156965925,00,0.00,N,2,55,
20250120,3815,3990,3995,3810,146675,562371550,00,0.00,N,5,-180,
20250117,3995,4070,4095,3940,55751,222005495,00,0.00,N,5,-90,
20250116,4085,4040,4120,4000,30183,121979030,00,0.00,N,2,50,
20250115,4035,4070,4175,4020,45655,184794025,00,0.00,N,5,-65,
20250114,4100,3970,4100,3955,25994,104682845,00,0.00,N,2,130,
20250113,3970,4080,4080,3965,14266,56998845,00,0.00,N,5,-70,
20250110,4040,4065,4090,3965,51870,209543915,00,0.00,N,5,-20,
20250109,4060,4050,4100,3905,55461,221515045,00,0.00,N,2,35,
20250108,4025,4060,4060,3925,37177,148581140,00,0.00,N,5,-35,
20250107,4060,4070,4140,3980,31786,128625055,00,0.00,N,5,-5,
20250106,4065,3960,4140,3930,77043,310726770,00,0.00,N,2,155,
20250103,3910,3900,3970,3900,33844,132805910,00,0.00,N,3,0,
20250102,3910,3730,3920,3730,69159,267363250,00,0.00,N,2,140,
20241230,3770,3630,3790,3630,12097,45099500,00,0.00,N,2,75,
20241227,3695,3750,3750,3640,27695,101648820,02,0.00,N,5,-20,
20241226,3715,3805,3825,3715,29024,108701110,00,0.00,N,5,-65,
20241224,3780,3815,3875,3735,27927,105350225,00,0.00,N,5,-10,
20241223,3790,3750,3835,3720,28702,108199980,00,0.00,N,5,-5,
20241220,3795,3805,3975,3695,64433,241114735,00,0.00,N,5,-10,
20241219,3805,3890,3890,3780,47797,181862070,00,0.00,N,5,-85,
20241218,3890,3940,3940,3830,34002,131250360,00,0.00,N,2,20,
20241217,3870,4075,4075,3855,26847,104549595,00,0.00,N,5,-55,
20241216,3925,4000,4000,3905,21997,86834310,00,0.00,N,5,-40,
20241213,3965,3965,3985,3930,28274,111672255,00,0.00,N,3,0,
20241212,3965,3920,3970,3890,33333,131120945,00,0.00,N,2,45,
20241211,3920,3730,4015,3730,82480,323117630,00,0.00,N,2,110,
20241210,3810,3620,3855,3620,30787,117098935,00,0.00,N,2,200,
20241209,3610,3800,3885,3605,150803,553952655,00,0.00,N,5,-275,
20241206,3885,4010,4010,3765,165774,638680705,00,0.00,N,5,-120,
20241205,4005,4055,4075,3945,96347,382753585,00,0.00,N,5,-50,
20241204,4055,3940,4155,3940,96466,385062255,00,0.00,N,5,-30,
20241203,4085,3940,4120,3940,38340,154234340,00,0.00,N,2,85,
20241202,4000,4035,4105,3940,68341,271578330,00,0.00,N,5,-40,
20241129,4040,4270,4270,4030,97251,396581860,00,0.00,N,5,-160,
20241128,4200,4380,4380,4140,78489,328617105,00,0.00,N,5,-40,
20241127,4240,4290,4310,4240,44564,189996165,00,0.00,N,5,-80,
20241126,4320,4370,4410,4305,35601,154361625,00,0.00,N,5,-50,
20241125,4370,4295,4395,4260,35242,153039405,00,0.00,N,2,75,
20241122,4295,4170,4455,4170,65528,282486165,00,0.00,N,2,125,
20241121,4170,4260,4260,4155,47037,197104445,00,0.00,N,5,-90,
20241120,4260,4380,4380,4195,53518,225783060,00,0.00,N,5,-35,
20241119,4295,4375,4375,4295,58713,253772330,00,0.00,N,5,-80,
20241118,4375,4500,4510,4295,70164,308610760,00,0.00,N,5,-125,
20241115,4500,4170,4530,4050,139423,603879660,00,0.00,N,2,280,
20241114,4220,4250,4365,4155,74294,313804110,00,0.00,N,5,-30,
20241113,4250,4385,4430,4250,78362,335995370,00,0.00,N,5,-140,
20241112,4390,4450,4515,4375,88610,391882450,00,0.00,N,5,-150,
20241111,4540,4545,4635,4475,44599,201484775,00,0.00,N,5,-50,
20241108,4590,4745,4800,4590,154500,723646950,00,0.00,N,5,-180,
20241107,4770,4800,4820,4700,34981,165576670,00,0.00,N,3,0,
20241106,4770,4940,4940,4705,47551,226645880,00,0.00,N,5,-115,
20241105,4885,4885,4935,4820,23211,112592985,00,0.00,N,3,0,
20241104,4885,4835,4995,4745,68157,333361235,00,0.00,N,2,80,
20241101,4805,4700,4965,4700,47946,231930780,00,0.00,N,2,105,
20241031,4700,4700,4805,4650,31860,150071235,00,0.00,N,3,0,
20241030,4700,4860,4890,4700,45169,214593235,00,0.00,N,5,-140,
20241029,4840,4820,4865,4755,32725,156359490,00,0.00,N,2,20,
20241028,4820,4860,4860,4720,43480,207044555,00,0.00,N,2,40,
20241025,4780,4825,4830,4720,36689,174684980,00,0.00,N,2,5,
20241024,4775,4850,4855,4775,27360,131387005,00,0.00,N,5,-120,
20241023,4895,4960,4960,4740,45789,222085395,00,0.00,N,5,-10,
20241022,4905,5000,5050,4895,60174,297664625,00,0.00,N,5,-135,
20241021,5040,5000,5130,4920,75713,381035440,00,0.00,N,2,105,
20241018,4935,4880,5050,4825,34329,167746110,00,0.00,N,2,5,
20241017,4930,4780,4930,4710,88033,426017855,00,0.00,N,2,150,
20241016,4780,4960,4960,4730,122927,594074040,00,0.00,N,5,-180,
20241015,4960,5020,5080,4950,102421,512326895,00,0.00,N,5,-60,
20241014,5020,4965,5100,4850,158909,791784525,00,0.00,N,5,-10,
20241011,5030,5200,5350,4955,293749,1496458715,00,0.00,N,5,-220,
20241010,5250,5310,5360,5180,82114,432326140,00,0.00,N,5,-60,
20241008,5310,5720,5760,5170,208633,1131536200,00,0.00,N,5,-450,
20241007,5760,5740,5880,5450,222668,1287057450,00,0.00,N,5,-40,
20241004,5800,5250,5810,5230,571191,3212455670,00,0.00,N,2,540,
20241002,5260,5170,5320,5050,47973,247461170,00,0.00,N,2,90,
20240930,5170,5280,5300,5130,82264,428113050,00,0.00,N,5,-110,
20240927,5280,5000,5430,4945,341906,1807079000,00,0.00,N,2,270,
20240926,5010,4620,5040,4620,191632,931791915,00,0.00,N,2,380,
20240925,4630,4535,4720,4500,80880,374094620,00,0.00,N,2,90,
20240924,4540,4535,4600,4465,19730,89884050,00,0.00,N,2,5,
20240923,4535,4525,4635,4485,30081,136580595,00,0.00,N,2,10,
20240920,4525,4545,4565,4480,41103,185735715,00,0.00,N,5,-20,
20240919,4545,4575,4620,4315,78744,350120540,00,0.00,N,5,-30,
20240913,4575,4590,4620,4530,24361,111049650,00,0.00,N,5,-25,
20240912,4600,4440,4615,4440,88244,402269195,00,0.00,N,2,160,
20240911,4440,4305,4510,4265,49243,216852890,00,0.00,N,2,130,
20240910,4310,4330,4390,4200,83631,356371315,00,0.00,N,5,-15,
20240909,4325,4075,4360,4075,65200,277240285,00,0.00,N,2,65,
20240906,4260,4260,4350,4100,49770,208248575,00,0.00,N,5,-40,
20240905,4300,4350,4465,4240,29759,128106690,00,0.00,N,5,-15,
20240904,4315,4440,4440,4285,37594,162999955,00,0.00,N,5,-145,
20240903,4460,4465,4500,4415,13049,58076295,00,0.00,N,5,-10,
20240902,4470,4485,4500,4430,13072,58306395,00,0.00,N,5,-35,
20240830,4505,4470,4505,4435,18420,82316370,00,0.00,N,2,35,
20240829,4470,4420,4470,4380,33239,146471350,00,0.00,N,5,-25,
20240828,4495,4505,4535,4435,22210,99312125,00,0.00,N,5,-10,
20240827,4505,4470,4525,4450,29515,132304245,00,0.00,N,2,30,
20240826,4475,4450,4495,4420,13260,59096095,00,0.00,N,5,-5,
20240823,4480,4500,4500,4415,21118,93932870,00,0.00,N,5,-10,
20240822,4490,4480,4535,4455,16168,72625245,00,0.00,N,5,-30,
20240821,4520,4500,4520,4440,34520,153991275,00,0.00,N,2,20,
20240820,4500,4505,4590,4430,50102,224578700,00,0.00,N,5,-10,
20240819,4510,4590,4590,4450,50567,228865840,00,0.00,N,5,-60,
20240816,4570,4580,4580,4460,33682,151789740,00,0.00,N,2,40,
20240814,4530,4510,4595,4420,57427,259789730,00,0.00,N,2,120,
20240813,4410,4405,4410,4320,24758,108334325,00,0.00,N,2,30,
20240812,4380,4350,4400,4310,16174,70665045,00,0.00,N,2,30,
20240809,4350,4310,4375,4290,33999,146968725,00,0.00,N,2,100,
20240808,4250,4055,4295,4055,60014,250367705,00,0.00,N,2,60,
20240807,4190,4080,4200,4000,65129,266983520,00,0.00,N,2,70,
20240806,4120,3920,4195,3800,87065,352357485,00,0.00,N,2,180,
20240805,3940,4445,4445,3900,257335,1053048065,00,0.00,N,5,-550,
20240802,4490,4555,4700,4290,208429,923909640,00,0.00,N,5,-210,
20240801,4700,4560,4700,4500,63602,291350130,00,0.00,N,2,120,
20240731,4580,4625,4625,4450,152339,685404205,00,0.00,N,5,-50,
20240730,4630,4720,4745,4590,44351,205961240,00,0.00,N,5,-85,
20240729,4715,4615,4790,4610,42316,197511290,00,0.00,N,2,55,
20240726,4660,4750,4785,4645,51516,241384155,00,0.00,N,5,-90,
20240725,4750,4855,4855,4690,88682,420314855,00,0.00,N,5,-115,
20240724,4865,4770,4980,4770,26329,127565875,00,0.00,N,5,-5,
20240723,4870,4850,4915,4820,19476,94713565,00,0.00,N,5,-35,
20240722,4905,4920,4985,4800,61063,297078875,00,0.00,N,5,-65,
20240719,4970,4990,4990,4920,31464,155496355,00,0.00,N,5,-20,
20240718,4990,5010,5020,4940,42154,209449185,00,0.00,N,5,-30,
20240717,5020,5050,5130,5000,43265,218775640,00,0.00,N,5,-30,
20240716,5050,5030,5050,4990,17712,88921600,00,0.00,N,2,40,
20240715,5010,5080,5080,4990,15767,79101985,00,0.00,N,5,-40,
20240712,5050,5070,5070,5020,10266,51695600,00,0.00,N,5,-20,
20240711,5070,4985,5070,4985,12183,61413460,00,0.00,N,2,85,
20240710,4985,4970,5020,4960,24443,121757825,00,0.00,N,5,-25,
20240709,5010,4970,5050,4970,13340,66860820,00,0.00,N,2,10,
20240708,5000,4945,5020,4945,16545,82347770,00,0.00,N,2,10,
20240705,4990,5070,5070,4950,28794,143253530,00,0.00,N,5,-20,
20240704,5010,5020,5020,4970,18882,94124000,00,0.00,N,5,-10,
20240703,5020,5080,5080,4950,30104,150101315,00,0.00,N,3,0,
20240702,5020,5060,5080,4995,19186,96364980,00,0.00,N,5,-40,
20240701,5060,5020,5080,4975,41060,205973885,00,0.00,N,2,40,
20240628,5020,4910,5040,4910,22293,110496820,00,0.00,N,2,65,
20240627,4955,4915,4960,4860,28216,138574005,00,0.00,N,2,40,
20240626,4915,4965,5040,4915,43703,216755430,00,0.00,N,5,-75,
20240625,4990,4950,4990,4915,35854,177280945,00,0.00,N,5,-10,
20240624,5000,5040,5100,4900,129843,642679820,00,0.00,N,5,-40,
20240621,5040,5030,5110,5010,35754,180093010,00,0.00,N,5,-40,
20240620,5080,5040,5120,5040,21383,108663630,00,0.00,N,3,0,
20240619,5080,5110,5130,5000,103473,522062250,00,0.00,N,5,-30,
20240618,5110,5130,5210,5000,82986,423203250,00,0.00,N,5,-50,
20240617,5160,5160,5230,5110,43372,222803800,00,0.00,N,5,-20,
20240614,5180,5210,5290,5140,55316,285789130,00,0.00,N,5,-40,
20240613,5220,5290,5300,5200,40213,210404470,00,0.00,N,5,-60,
20240612,5280,5230,5350,5230,31403,165960960,00,0.00,N,2,30,
20240611,5250,5210,5270,5210,16662,87176630,00,0.00,N,2,40,
20240610,5210,5210,5250,5180,34488,179499410,00,0.00,N,5,-30,
20240607,5240,5200,5330,5200,18022,94798840,00,0.00,N,2,40,
20240605,5200,5150,5240,5140,27470,142249570,00,0.00,N,3,0,
20240604,5200,5310,5310,5160,50945,264516590,00,0.00,N,5,-80,
20240603,5280,5150,5340,5150,78363,411099250,00,0.00,N,2,130,
20240531,5150,5180,5300,5100,69543,359108590,00,0.00,N,5,-70,
20240530,5220,5220,5310,5170,61024,318573440,00,0.00,N,5,-50,
20240529,5270,5280,5340,5230,58107,306698170,00,0.00,N,5,-10,
20240528,5280,5290,5430,5260,68732,364609830,00,0.00,N,5,-90,
20240527,5370,5460,5480,5340,44752,240364850,00,0.00,N,5,-90,
20240524,5460,5410,5500,5290,111756,599803050,00,0.00,N,5,-10,
20240523,5470,5480,5520,5410,64481,351255490,00,0.00,N,5,-30,
20240522,5500,5460,5570,5390,62202,339226710,00,0.00,N,5,-20,
20240521,5520,5500,5550,5370,78245,426621480,00,0.00,N,5,-20,
20240520,5540,5500,5580,5470,38062,210057240,00,0.00,N,2,40,
20240517,5500,5650,5660,5490,33876,187613730,00,0.00,N,5,-100,
20240516,5600,5610,5680,5590,35205,197716050,00,0.00,N,5,-10,
20240514,5610,5780,5780,5610,55881,316640970,00,0.00,N,5,-170,
20240513,5780,5640,5820,5600,108620,623327370,00,0.00,N,2,180,
20240510,5600,5650,5660,5580,27066,151983910,00,0.00,N,2,10,
20240509,5590,5640,5700,5560,40106,225039410,00,0.00,N,5,-50,
20240508,5640,5680,5720,5560,59342,333424090,00,0.00,N,3,0,
20240507,5640,5650,5720,5610,48522,274697710,00,0.00,N,2,10,
20240503,5630,5630,5690,5570,42846,240952500,00,0.00,N,5,-40,
20240502,5670,5610,5730,5560,65783,371913770,00,0.00,N,2,40,
20240430,5630,5590,5670,5580,62943,353262030,00,0.00,N,2,60,
20240429,5570,5440,5680,5430,169127,944087460,00,0.00,N,2,150,
20240426,5420,5390,5760,5300,388427,2149114110,00,0.00,N,2,50,
20240425,5370,5310,5810,5280,1117601,6231165810,00,0.00,N,2,50,
20240424,5320,5280,5390,5280,40977,218270600,00,0.00,N,2,80,
20240423,5240,5160,5290,5150,56306,294313250,00,0.00,N,2,30,
20240422,5210,5200,5260,5140,44496,230456670,00,0.00,N,2,10,
20240419,5200,5240,5360,5090,102025,527102570,00,0.00,N,5,-130,
20240418,5330,5160,5360,5160,68333,358376780,00,0.00,N,2,170,
20240417,5160,5290,5320,5140,92055,478218080,00,0.00,N,5,-130,
20240416,5290,5530,5540,5140,170933,897754620,00,0.00,N,5,-160,
20240415,5450,5510,5520,5390,100621,547842480,00,0.00,N,5,-50,
20240412,5500,5670,5670,5490,76015,423935950,00,0.00,N,5,-80,
20240411,5580,5520,5680,5460,63711,353137240,00,0.00,N,3,0,
20240409,5580,5680,5680,5530,47115,263115030,00,0.00,N,5,-80,
20240408,5660,5780,5830,5600,138572,782936850,00,0.00,N,5,-140,
20240405,5800,5880,5990,5800,133804,785087230,00,0.00,N,5,-90,
20240404,5890,5870,5970,5850,112429,661537300,00,0.00,N,2,20,
20240403,5870,6000,6050,5850,142941,846012120,00,0.00,N,3,0,
20240402,5870,5920,6010,5830,108645,642094820,00,0.00,N,5,-40,
20240401,5910,5780,5950,5780,82983,489498260,00,0.00,N,2,90,
20240329,5820,5730,5840,5710,65494,378940320,00,0.00,N,2,70,
20240328,5750,5780,5840,5710,68152,393016830,00,0.00,N,5,-60,
20240327,5810,5830,5910,5750,96096,558925740,00,0.00,N,5,-20,
20240326,5830,5960,6000,5800,124100,726534180,00,0.00,N,5,-120,
20240325,5950,5990,5990,5800,136994,805691710,00,0.00,N,2,40,
20240322,5910,5960,5970,5830,123421,727568110,00,0.00,N,5,-40,
20240321,5950,5840,5960,5820,173301,1020177910,00,0.00,N,2,150,
20240320,5800,5900,5940,5690,258444,1505105080,00,0.00,N,5,-100,
20240319,5900,6020,6070,5860,340306,2019845750,00,0.00,N,5,-170,
20240318,6070,6030,6110,5930,330257,1995611120,00,0.00,N,2,100,
20240315,5970,6290,6460,5900,2047616,12722255460,00,0.00,N,5,-210,
20240314,6180,6120,6270,5950,2109335,13214975070,00,0.00,N,5,-120,
20240313,6300,5290,6870,5280,11413628,70979301450,00,0.00,N,2,1010,
20240312,5290,5310,5360,5250,117959,624323250,00,0.00,N,5,-90,
20240311,5380,5100,5820,5090,1221441,6705067580,00,0.00,N,2,310,
20240308,5070,5070,5160,5000,73440,370656300,00,0.00,N,3,0,
20240307,5070,5090,5130,5000,54213,273356490,00,0.00,N,5,-30,
20240306,5100,5080,5170,5010,50550,255745360,00,0.00,N,5,-30,
20240305,5130,5120,5190,5120,37945,195530340,00,0.00,N,2,10,
20240304,5120,5190,5300,5110,82995,431496360,00,0.00,N,5,-70,
20240229,5190,5110,5270,5110,51113,264746740,00,0.00,N,3,0,
20240228,5190,5200,5240,5140,26727,138366890,00,0.00,N,5,-60,
20240227,5250,5200,5250,5140,38073,197566480,00,0.00,N,5,-10,
20240226,5260,5250,5290,5150,22717,118618730,00,0.00,N,5,-30,
20240223,5290,5350,5350,5250,36065,190736130,00,0.00,N,5,-20,
20240222,5310,5300,5370,5260,49818,263827820,00,0.00,N,5,-10,
20240221,5320,5330,5370,5270,24474,129532510,00,0.00,N,5,-10,
20240220,5330,5290,5390,5290,43217,230903710,00,0.00,N,5,-30,
20240219,5360,5400,5480,5310,82398,444627940,00,0.00,N,2,50,
20240216,5310,5250,5350,5000,62151,326620050,00,0.00,N,5,-20,
20240215,5330,5380,5390,5220,80058,426760690,00,0.00,N,5,-30,
20240214,5360,5270,5390,5240,44287,234300000,00,0.00,N,2,60,
20240213,5300,5240,5310,5230,29025,153054000,00,0.00,N,2,60,
20240208,5240,5100,5280,5100,44522,230418890,00,0.00,N,2,110,
20240207,5130,5150,5150,5070,14596,74554330,00,0.00,N,2,10,
20240206,5120,5140,5170,5100,20955,107383950,00,0.00,N,5,-20,
20240205,5140,5170,5170,5110,18015,92382660,00,0.00,N,5,-40,
20240202,5180,5200,5200,5130,24790,127912560,00,0.00,N,3,0,
20240201,5180,5140,5190,5090,17369,89328170,00,0.00,N,2,30,
20240131,5150,5100,5180,5100,15398,79009360,00,0.00,N,2,50,
20240130,5100,5110,5200,5090,24991,128143730,00,0.00,N,2,10,
20240129,5090,5160,5170,5090,49196,252124630,00,0.00,N,5,-60,
20240126,5150,5130,5170,5100,33222,170638520,00,0.00,N,2,60,
20240125,5090,5200,5200,5090,39191,200704300,00,0.00,N,5,-100,
20240124,5190,5220,5220,5110,32209,165706750,00,0.00,N,5,-10,
20240123,5200,5280,5300,5150,33734,175432580,00,0.00,N,5,-80,
20240122,5280,5110,5280,5100,51966,268053680,00,0.00,N,2,190,
20240119,5090,5060,5220,5060,55668,285324700,00,0.00,N,5,-70,
20240118,5160,5250,5250,5080,72629,372357790,00,0.00,N,5,-90,
20240117,5250,5300,5380,5120,82883,431818440,00,0.00,N,5,-100,
20240116,5350,5170,5650,5170,293104,1582016460,00,0.00,N,2,180,
20240115,5170,5280,5380,5170,78030,410092820,00,0.00,N,5,-110,
20240112,5280,5360,5390,5200,61526,323607410,00,0.00,N,5,-80,
20240111,5360,5410,5420,5330,23323,125528990,00,0.00,N,5,-40,
20240110,5400,5440,5440,5060,36478,194255380,00,0.00,N,5,-10,
20240109,5410,5380,5450,5370,17892,96676260,00,0.00,N,5,-10,
20240108,5420,5490,5490,5370,22427,120927130,00,0.00,N,3,0,
20240105,5420,5390,5430,5320,20487,109887510,00,0.00,N,2,30,
20240104,5390,5480,5480,5370,24933,134580290,00,0.00,N,5,-80,
20240103,5470,5470,5500,5390,37048,201811180,00,0.00,N,5,-10,
20240102,5480,5490,5520,5350,63254,344448620,00,0.00,N,2,50,
20231228,5430,5450,5460,5360,40228,217795530,00,0.00,N,2,30,
20231227,5400,5390,5460,5330,31936,172237590,02,0.00,N,5,-20,
20231226,5420,5440,5490,5330,79515,429714450,00,0.00,N,2,10,
20231222,5410,5450,5460,5340,17944,96586970,00,0.00,N,3,0,
20231221,5410,5400,5430,5330,34503,185732800,00,0.00,N,2,10,
20231220,5400,5360,5440,5340,20681,111138600,00,0.00,N,2,10,
20231219,5390,5390,5410,5310,35776,192816050,00,0.00,N,2,40,
20231218,5350,5250,5390,5220,56167,297846440,00,0.00,N,2,130,
20231215,5220,5140,5230,5140,22694,117969260,00,0.00,N,2,70,
20231214,5150,5180,5250,5150,30309,157403800,00,0.00,N,5,-30,
20231213,5180,5280,5310,5170,86644,451673870,00,0.00,N,5,-50,
20231212,5230,5220,5290,5190,42747,223353620,00,0.00,N,5,-30,
20231211,5260,5320,5340,5220,23114,121589790,00,0.00,N,3,0,
20231208,5260,5140,5280,5120,33750,175879970,00,0.00,N,2,160,
20231207,5100,5260,5290,5100,68107,350472790,00,0.00,N,5,-190,
20231206,5290,5140,5310,5130,42225,219486540,00,0.00,N,2,100,
20231205,5190,5260,5330,5190,51186,267784690,00,0.00,N,5,-130,
20231204,5320,5440,5440,5260,61899,328318850,00,0.00,N,5,-80,
20231201,5400,5350,5430,5340,23920,128337030,00,0.00,N,5,-10,
20231130,5410,5280,5440,5280,28937,155574110,00,0.00,N,2,60,
20231129,5350,5350,5430,5310,31523,169053030,00,0.00,N,3,0,
20231128,5350,5320,5390,5290,26985,143603220,00,0.00,N,5,-30,
20231127,5380,5440,5440,5330,25183,135166390,00,0.00,N,5,-60,
20231124,5440,5350,5440,5340,20010,108132290,00,0.00,N,2,40,
20231123,5400,5400,5450,5320,33946,182377700,00,0.00,N,3,0,
20231122,5400,5320,5410,5320,15414,82493970,00,0.00,N,3,0,
20231121,5400,5400,5420,5330,44500,239655900,00,0.00,N,3,0,
20231120,5400,5370,5420,5320,20687,111222740,00,0.00,N,2,30,
20231117,5370,5430,5430,5280,34179,182050650,00,0.00,N,5,-40,
20231116,5410,5390,5410,5300,20823,111168100,00,0.00,N,2,20,
20231115,5390,5350,5410,5300,32837,175443900,00,0.00,N,2,50,
20231114,5340,5260,5390,5230,18376,97669240,00,0.00,N,2,130,
20231113,5210,5340,5440,5110,29225,152684110,00,0.00,N,5,-100,
20231110,5310,5370,5370,5190,35813,188373870,00,0.00,N,5,-70,
20231109,5380,5340,5420,5290,19857,105919590,00,0.00,N,2,60,
20231108,5320,5380,5420,5280,23282,123816650,00,0.00,N,5,-60,
20231107,5380,5290,5420,5250,33725,179922680,00,0.00,N,2,40,
20231106,5340,5370,5370,5230,62018,329519800,00,0.00,N,2,100,
20231103,5240,5370,5390,5180,58821,307964840,00,0.00,N,5,-50,
20231102,5290,5180,5290,5180,36818,192539560,00,0.00,N,2,110,
20231101,5180,5070,5300,5050,48091,248430400,00,0.00,N,2,120,
20231031,5060,5200,5200,4995,30111,151877035,00,0.00,N,5,-90,
20231030,5150,5040,5150,5000,24351,123885760,00,0.00,N,2,110,
20231027,5040,4965,5040,4945,29605,147765565,00,0.00,N,2,85,
20231026,4955,5080,5090,4955,56168,280628930,00,0.00,N,5,-225,
20231025,5180,5240,5240,5120,13668,70687440,00,0.00,N,5,-20,
20231024,5200,5070,5200,4980,69481,352361645,00,0.00,N,2,60,
20231023,5140,4990,5150,4990,55357,280097640,00,0.00,N,5,-20,
20231020,5160,5120,5180,4950,93874,473069790,00,0.00,N,5,-30,
20231019,5190,5350,5350,5160,101269,528242910,00,0.00,N,5,-160,
20231018,5350,5310,5450,5310,38861,208503000,00,0.00,N,5,-70,
20231017,5420,5410,5520,5410,18279,99701060,00,0.00,N,2,20,
20231016,5400,5550,5550,5400,32762,179738420,00,0.00,N,5,-200,
20231013,5600,5580,5610,5410,31200,171734680,00,0.00,N,2,50,
20231012,5550,5470,5590,5450,40450,224080330,00,0.00,N,2,140,
20231011,5410,5420,5510,5310,29273,159577310,00,0.00,N,5,-10,
20231010,5420,5490,5500,5280,54722,294271790,00,0.00,N,5,-20,
20231006,5440,5280,5550,5280,27748,149306060,00,0.00,N,2,100,
20231005,5340,5480,5550,5310,98303,530394650,00,0.00,N,5,-130,
20231004,5470,5720,5780,5460,76166,420971950,00,0.00,N,5,-250,
20230927,5720,5550,5770,5550,32377,183115420,00,0.00,N,2,120,
20230926,5600,5680,5750,5600,50104,282394440,00,0.00,N,5,-80,
20230925,5680,5680,5830,5670,57657,328941230,00,0.00,N,5,-30,
20230922,5710,5750,5850,5710,47129,270801090,00,0.00,N,5,-90,
20230921,5800,5820,5900,5790,44082,256926790,00,0.00,N,5,-70,
20230920,5870,5880,5950,5850,54026,317751250,00,0.00,N,5,-50,
20230919,5920,6010,6090,5900,84941,504826420,00,0.00,N,5,-130,
20230918,6050,5990,6050,5980,52208,313539280,00,0.00,N,2,10,
20230915,6040,6080,6120,6010,25519,155020630,00,0.00,N,5,-40,
20230914,6080,6080,6170,6010,42497,257304510,00,0.00,N,5,-30,
20230913,6110,6180,6200,6020,63126,383631430,00,0.00,N,5,-20,
20230912,6130,6490,6490,6130,101019,633562640,00,0.00,N,5,-320,
20230911,6450,6130,6540,6060,243607,1557169460,00,0.00,N,2,330,
20230908,6120,6120,6170,6040,120766,733714260,00,0.00,N,5,-60,
20230907,6180,6140,6230,6040,86742,531440200,00,0.00,N,2,70,
20230906,6110,6340,6340,6100,101928,629599990,00,0.00,N,5,-240,
20230905,6350,6320,6400,6200,181251,1135608080,00,0.00,N,5,-20,
20230904,6370,6460,6500,6310,147211,942250770,00,0.00,N,5,-10,
20230901,6380,6460,6610,6310,122604,784851690,00,0.00,N,5,-20,
20230831,6400,6880,6880,6370,393437,2586967290,00,0.00,N,5,-370,
20230830,6770,6380,6770,6370,322521,2144324600,00,0.00,N,2,400,
20230829,6370,6270,6730,6230,335176,2153023080,00,0.00,N,2,170,
20230828,6200,5990,6340,5990,165936,1028904570,00,0.00,N,2,300,
20230825,5900,5900,5940,5740,24090,142079180,00,0.00,N,2,30,
20230824,5870,5820,5970,5820,23494,138799210,00,0.00,N,2,70,
20230823,5800,5810,5930,5770,32881,192464440,00,0.00,N,5,-40,
20230822,5840,5950,5980,5840,40563,239168330,00,0.00,N,5,-110,
20230821,5950,6000,6100,5920,22173,133217190,00,0.00,N,5,-70,
20230818,6020,6000,6070,5890,27024,162278410,00,0.00,N,5,-30,
20230817,6050,6010,6100,5820,60940,363899190,00,0.00,N,2,50,
20230816,6000,6140,6180,5950,121287,731642230,00,0.00,N,5,-210,
20230814,6210,6180,6280,6130,73266,454734580,00,0.00,N,5,-120,
20230811,6330,6380,6420,6200,47182,299568550,00,0.00,N,2,30,
20230810,6300,6250,6340,6190,79543,499132500,00,0.00,N,2,50,
20230809,6250,6010,6260,6010,57734,357226340,00,0.00,N,2,200,
20230808,6050,6280,6330,6030,108698,665401220,00,0.00,N,5,-230,
20230807,6280,6350,6350,6150,75268,467464190,00,0.00,N,5,-70,
20230804,6350,6210,6350,6150,116564,729830840,00,0.00,N,2,150,
20230803,6200,5870,6200,5860,132715,799060440,00,0.00,N,2,230,
20230802,5970,5950,6120,5880,97486,585680380,00,0.00,N,2,60,
20230801,5910,5860,5980,5830,69492,408976380,00,0.00,N,2,80,
20230731,5830,5800,5930,5730,71143,415939280,00,0.00,N,2,40,
20230728,5790,5510,5900,5510,63962,369736120,00,0.00,N,2,190,
20230727,5600,5470,5720,5470,94877,534375930,00,0.00,N,2,130,
20230726,5470,5650,5710,5400,220492,1212797600,00,0.00,N,5,-250,
20230725,5720,5720,5850,5630,124719,710183460,00,0.00,N,5,-30,
20230724,5750,5860,6010,5670,135235,779724170,00,0.00,N,5,-110,
20230721,5860,6030,6090,5800,166828,993027440,00,0.00,N,5,-230,
20230720,6090,6060,6250,6020,113492,691320140,00,0.00,N,5,-10,
20230719,6100,6140,6250,6100,125071,768346410,00,0.00,N,5,-70,
20230718,6170,6170,6250,6090,117174,719768290,00,0.00,N,5,-30,
20230717,6200,6200,6360,6110,68868,429350740,00,0.00,N,3,0,
20230714,6200,6270,6270,6100,87487,538266280,00,0.00,N,5,-70,
20230713,6270,6180,6290,6110,57473,357536490,00,0.00,N,2,170,
20230712,6100,6220,6220,6050,57146,349100600,00,0.00,N,5,-50,
20230711,6150,6140,6250,6080,108076,665996940,00,0.00,N,2,20,
20230710,6130,6220,6270,6100,71144,438482100,00,0.00,N,5,-90,
20230707,6220,6390,6420,6170,141347,881931790,00,0.00,N,5,-170,
20230706,6390,6670,6690,6350,141239,909019140,00,0.00,N,5,-270,
20230705,6660,6750,6840,6640,61641,412903670,00,0.00,N,5,-130,
20230704,6790,6850,6850,6680,86774,584202650,00,0.00,N,5,-30,
20230703,6820,6730,6870,6730,57038,387976630,00,0.00,N,2,110,
20230630,6710,6600,6920,6600,148400,1007645990,00,0.00,N,2,100,
20230629,6610,6610,6720,6560,57854,383916530,00,0.00,N,5,-30,
20230628,6640,6650,6720,6560,74077,492855520,00,0.00,N,2,80,
20230627,6560,6550,6610,6500,40517,264914620,00,0.00,N,2,10,
20230626,6550,6390,6560,6340,82942,535609830,00,0.00,N,2,160,
20230623,6390,6620,6710,6370,123426,809884980,00,0.00,N,5,-50,
20230622,6440,6440,6540,6370,66904,430762300,00,0.00,N,2,20,
20230621,6420,6600,6600,6350,136279,876842300,00,0.00,N,5,-190,
20230620,6610,6740,6740,6550,63177,418094810,00,0.00,N,5,-100,
20230619,6710,6690,6740,6550,65506,436560170,00,0.00,N,2,50,
20230616,6660,6550,6700,6540,56446,374705940,00,0.00,N,2,150,
20230615,6510,6590,6660,6500,88261,578279060,00,0.00,N,5,-90,
20230614,6600,6780,6830,6590,170792,1140603580,00,0.00,N,5,-190,
20230613,6790,6770,6850,6740,71386,483907540,00,0.00,N,2,30,
20230612,6760,6760,6870,6730,108630,737104720,00,0.00,N,5,-110,
20230609,6870,6810,6910,6670,91265,623181880,00,0.00,N,2,70,
20230608,6800,6950,6980,6730,215197,1463005770,00,0.00,N,5,-90,
20230607,6890,6980,7010,6890,111239,772290710,00,0.00,N,5,-80,
20230605,6970,7100,7110,6920,117627,819403270,00,0.00,N,5,-30,
20230602,7000,6920,7060,6920,108060,756055030,00,0.00,N,2,130,
20230601,6870,6940,7020,6830,150204,1035200900,00,0.00,N,5,-130,
20230531,7000,7030,7100,6930,92800,650361240,00,0.00,N,3,0,
20230530,7000,7050,7120,7000,80882,569301260,00,0.00,N,2,20,
20230526,6980,7280,7280,6980,172871,1222690120,00,0.00,N,5,-250,
20230525,7230,7300,7470,7160,213876,1567008530,00,0.00,N,2,40,
20230524,7190,7260,7270,7150,60868,437416060,00,0.00,N,5,-70,
20230523,7260,7350,7370,7210,128312,932592850,00,0.00,N,5,-120,
20230522,7380,7100,7450,7020,238288,1740982950,00,0.00,N,2,280,
20230519,7100,7030,7180,6990,111108,788646470,00,0.00,N,2,90,
20230518,7010,6910,7080,6850,140605,981033720,00,0.00,N,2,210,
20230517,6800,6740,6890,6700,131047,889807480,00,0.00,N,5,-10,
20230516,6810,6890,6940,6740,222439,1516937630,00,0.00,N,5,-160,
20230515,6970,7060,7060,6910,114681,797994640,00,0.00,N,5,-110,
20230512,7080,7110,7250,7040,163203,1156973950,00,0.00,N,5,-130,
20230511,7210,7150,7370,7090,185185,1345020060,00,0.00,N,2,60,
20230510,7150,7090,7240,7030,108354,775224390,00,0.00,N,2,40,
20230509,7110,7320,7320,7050,142970,1020412950,00,0.00,N,5,-180,
20230508,7290,7200,7400,7200,213047,1554266930,00,0.00,N,2,90,
20230504,7200,7220,7310,7080,171814,1233616120,00,0.00,N,2,20,
20230503,7180,6990,7210,6970,173692,1235231960,00,0.00,N,2,40,
20230502,7140,6900,7180,6890,180217,1275280200,00,0.00,N,2,240,
20230428,6900,7240,7440,6880,424969,3047102330,00,0.00,N,5,-240,
20230427,7140,7130,7180,6900,299219,2109061470,00,0.00,N,5,-40,
20230426,7180,7180,7290,7080,370180,2655366890,00,0.00,N,5,-290,
20230425,7470,7140,7700,7010,1329750,9746156630,00,0.00,N,2,330,
20230424,7140,7700,7700,7070,606996,4411651510,00,0.00,N,5,-370,
20230421,7510,8900,9200,7510,3333568,27878022490,00,0.00,N,5,-480,
20230420,7990,7790,8250,7650,1975058,16190453040,00,0.00,N,2,230,
20230419,7760,7450,7780,7410,554094,4248799460,00,0.00,N,2,310,
20230418,7450,7800,7890,7450,511193,3876519480,00,0.00,N,5,-320,
20230417,7770,7770,7830,7600,729279,5632397000,00,0.00,N,5,-60,
20230414,7830,8010,8110,7680,1462363,11472557510,00,0.00,N,5,-180,
20230413,8010,8630,8900,7950,4209675,35202760860,00,0.00,N,5,-30,
20230412,8040,7050,8570,6920,8148601,64451083040,00,0.00,N,2,1260,
20230411,6780,6880,6910,6720,78982,538644970,00,0.00,N,5,-100,
20230410,6880,6670,6930,6450,198521,1337708930,00,0.00,N,2,200,
20230407,6680,6740,6740,6560,70156,466555550,00,0.00,N,5,-20,
20230406,6700,6630,6740,6540,100507,666253910,00,0.00,N,2,40,
20230405,6660,6630,6710,6590,60430,402394320,00,0.00,N,3,0,
20230404,6660,6680,6750,6640,65491,438154960,00,0.00,N,5,-40,
20230403,6700,6870,6870,6650,99764,669645850,00,0.00,N,5,-140,
20230331,6840,7060,7080,6820,114463,791110550,00,0.00,N,5,-250,
20230330,7090,7110,7110,6940,103588,727357040,00,0.00,N,5,-20,
20230329,7110,7140,7140,6950,110584,776475340,00,0.00,N,2,10,
20230328,7100,6950,7120,6900,158728,1117678120,00,0.00,N,2,150,
20230327,6950,7010,7010,6730,128825,881904490,00,0.00,N,2,50,
20230324,6900,6770,6980,6750,108877,746550150,00,0.00,N,2,150,
20230323,6750,6790,6890,6670,105202,715781930,00,0.00,N,5,-40,
20230322,6790,6840,7000,6750,106868,732171430,00,0.00,N,5,-20,
20230321,6810,6960,7020,6780,113395,779897430,00,0.00,N,5,-150,
20230320,6960,6860,7130,6800,234185,1639346210,00,0.00,N,2,150,
20230317,6810,6780,6900,6690,250033,1706456510,00,0.00,N,2,170,
20230316,6640,6550,6710,6510,147843,976948460,00,0.00,N,2,20,
20230315,6620,6260,6880,6210,538410,3558959310,00,0.00,N,2,470,
20230314,6150,6600,6690,6120,197575,1255149270,00,0.00,N,5,-500,
20230313,6650,6720,6800,6460,135910,897578350,00,0.00,N,5,-70,
20230310,6720,6580,6970,6500,209167,1423176370,00,0.00,N,2,40,
20230309,6680,6950,6950,6610,109501,735431470,00,0.00,N,5,-190,
20230308,6870,6740,7090,6620,301708,2080855070,00,0.00,N,2,110,
20230307,6760,6760,6820,6610,84719,568530720,00,0.00,N,2,70,
20230306,6690,6850,6850,6650,133629,898095390,00,0.00,N,2,20,
20230303,6670,6690,6800,6620,152729,1022823320,00,0.00,N,2,50,
20230302,6620,6490,6950,6450,793067,5335465650,00,0.00,N,2,220,
20230228,6400,6310,6470,6290,78871,502715920,00,0.00,N,2,20,
20230227,6380,6230,6760,6000,498673,3226819210,00,0.00,N,2,170,
20230224,6210,6380,6460,6190,45904,287196170,00,0.00,N,5,-80,
20230223,6290,6300,6360,6200,37622,235885880,00,0.00,N,2,10,
20230222,6280,6360,6400,6210,60477,379727300,00,0.00,N,5,-130,
20230221,6410,6460,6460,6370,28612,183041380,00,0.00,N,2,30,
20230220,6380,6300,6490,6250,36120,229109520,00,0.00,N,2,60,
20230217,6320,6310,6400,6280,41142,260360040,00,0.00,N,5,-30,
20230216,6350,6330,6380,6280,58201,367634250,00,0.00,N,2,40,
20230215,6310,6530,6540,6270,108295,688609660,00,0.00,N,5,-150,
20230214,6460,6470,6550,6440,63783,413657280,00,0.00,N,2,10,
20230213,6450,6350,6490,6320,74791,480139340,00,0.00,N,2,50,
20230210,6400,6530,6530,6330,70071,447508210,00,0.00,N,5,-100,
20230209,6500,6480,6510,6430,59588,385314520,00,0.00,N,2,10,
20230208,6490,6560,6590,6470,56709,369028770,00,0.00,N,5,-70,
20230207,6560,6450,6560,6430,57478,373063790,00,0.00,N,2,110,
20230206,6450,6540,6540,6400,90084,580677210,00,0.00,N,5,-80,
20230203,6530,6670,6690,6500,127390,833921660,00,0.00,N,5,-150,
20230202,6680,6660,6720,6610,106021,706108940,00,0.00,N,2,20,
20230201,6660,6720,6720,6540,228306,1509537580,00,0.00,N,2,50,
20230131,6610,6270,7000,6210,2977899,19990806750,00,0.00,N,2,350,
20230130,6260,6300,6320,6220,54428,340825190,00,0.00,N,5,-20,
20230127,6280,6360,6390,6230,47719,299464510,00,0.00,N,2,30,
20230126,6250,6300,6390,6220,135005,850978490,00,0.00,N,5,-20,
20230125,6270,6190,6800,6160,756549,4885774420,00,0.00,N,2,110,
20230120,6160,6330,6400,6150,90181,560755660,00,0.00,N,5,-70,
20230119,6230,6040,6260,6030,91915,566915410,00,0.00,N,2,140,
20230118,6090,6050,6090,5900,125815,751744140,00,0.00,N,2,50,
20230117,6040,6070,6110,5980,27200,164243900,00,0.00,N,5,-30,
20230116,6070,6090,6100,6010,40764,246698910,00,0.00,N,2,20,
20230113,6050,6070,6120,5990,45651,274923590,00,0.00,N,3,0,
20230112,6050,6110,6150,6030,28856,174994460,00,0.00,N,5,-40,
20230111,6090,6030,6160,5990,84027,512639500,00,0.00,N,2,120,
20230110,5970,5940,6430,5680,501276,3091667370,00,0.00,N,2,40,
20230109,5930,5990,5990,5910,38726,230226710,00,0.00,N,2,50,
20230106,5880,5790,5930,5770,21741,127872800,00,0.00,N,2,90,
20230105,5790,5820,5870,5770,16646,96683080,00,0.00,N,5,-10,
20230104,5800,5550,5840,5550,38837,222581710,00,0.00,N,2,140,
20230103,5660,5640,5670,5470,45921,255586180,00,0.00,N,2,30,
20230102,5630,5700,5840,5600,39896,225446920,00,0.00,N,5,-70,
20221229,5700,5870,5870,5660,75831,434308830,00,0.00,N,5,-170,
20221228,5870,5900,5920,5820,61585,360340860,02,0.00,N,5,-30,
20221227,5900,5790,6040,5790,161047,960338850,00,0.00,N,2,80,
20221226,5820,5950,6070,5780,233119,1365721530,00,0.00,N,5,-40,
20221223,5860,6400,6450,5770,700071,4316560700,00,0.00,N,5,-120,
20221222,5980,5980,6070,5900,227947,1434141310,00,0.00,N,3,0,
20221221,5980,5870,6010,5870,17927,106790060,00,0.00,N,2,130,
20221220,5850,5850,6020,5820,45500,268343440,00,0.00,N,5,-60,
20221219,5910,5980,5980,5890,17052,100992240,00,0.00,N,5,-90,
20221216,6000,5980,6030,5910,43910,262513500,00,0.00,N,5,-30,
20221215,6030,6160,6160,6030,26579,161011200,00,0.00,N,5,-110,
20221214,6140,6130,6180,6100,25819,158464670,00,0.00,N,2,10,
20221213,6130,6270,6270,6110,60956,375996780,00,0.00,N,5,-110,
20221212,6240,6260,6300,6150,39786,247943760,00,0.00,N,5,-20,
20221209,6260,6150,6290,6150,32992,205628140,00,0.00,N,2,110,
20221208,6150,6280,6390,6110,46436,287532430,00,0.00,N,5,-150,
20221207,6300,6130,6400,6130,50504,315239870,00,0.00,N,2,130,
20221206,6170,6060,6230,6020,56201,345673650,00,0.00,N,2,60,
20221205,6110,6140,6180,6100,28182,172650250,00,0.00,N,2,30,
20221202,6080,6070,6110,6030,34262,208184570,00,0.00,N,2,10,
20221201,6070,6190,6190,6000,41875,254583350,00,0.00,N,3,0,
20221130,6070,6140,6140,6060,20507,124776360,00,0.00,N,5,-30,
20221129,6100,5950,6130,5870,48518,293348660,00,0.00,N,2,130,
20221128,5970,6070,6100,5900,44510,265663170,00,0.00,N,5,-90,
20221125,6060,6050,6190,5960,127496,775041860,00,0.00,N,2,170,
20221124,5890,5840,5900,5760,39229,229366580,00,0.00,N,2,120,
20221123,5770,5830,5830,5750,18393,106298140,00,0.00,N,2,30,
20221122,5740,5720,5790,5670,24373,139187560,00,0.00,N,5,-10,
20221121,5750,5820,5820,5660,30102,171458670,00,0.00,N,5,-20,
20221118,5770,5750,5880,5670,42737,247086850,00,0.00,N,5,-20,
20221117,5790,5950,5960,5740,84676,493127170,00,0.00,N,5,-210,
20221116,6000,5960,6070,5800,76693,452144190,00,0.00,N,2,50,
20221115,5950,5880,5970,5740,81429,475639420,00,0.00,N,2,80,
20221114,5870,5810,5940,5800,51840,303865280,00,0.00,N,2,20,
20221111,5850,5830,5880,5720,63192,365394570,00,0.00,N,2,160,
20221110,5690,5560,5750,5500,60680,343459840,00,0.00,N,2,110,
20221109,5580,5610,5690,5580,31017,174238990,00,0.00,N,5,-40,
20221108,5620,5660,5690,5560,67136,376343000,00,0.00,N,2,40,
20221107,5580,5500,5660,5460,70676,390305570,00,0.00,N,2,40,
20221104,5540,5490,5580,5410,36268,199384870,00,0.00,N,3,0,
20221103,5540,5280,5570,5230,66243,357321340,00,0.00,N,2,160,
20221102,5380,5400,5430,5300,44056,236374070,00,0.00,N,5,-20,
20221101,5400,5280,5440,5270,39043,208824880,00,0.00,N,2,70,
20221031,5330,5350,5450,5300,22088,117629140,00,0.00,N,2,10,
20221028,5320,5300,5360,5240,28691,151679990,00,0.00,N,2,10,
20221027,5310,5300,5390,5230,125415,662010190,00,0.00,N,2,10,
20221026,5300,5350,5350,5160,149599,782338370,00,0.00,N,5,-30,
20221025,5330,5390,5390,5210,47263,249723730,00,0.00,N,3,0,
20221024,5330,5450,5490,5230,114374,607056800,00,0.00,N,2,10,
20221021,5320,5410,5450,5180,55910,296605460,00,0.00,N,5,-100,
20221020,5420,5570,5610,5310,41246,222823170,00,0.00,N,5,-120,
20221019,5540,5640,5710,5500,85310,478737950,00,0.00,N,5,-60,
20221018,5600,5490,5640,5420,109061,604192970,00,0.00,N,2,190,
20221017,5410,5280,5480,5270,41230,222051930,00,0.00,N,5,-30,
20221014,5440,5340,5480,5290,56556,303836230,00,0.00,N,2,160,
20221013,5280,5380,5450,5100,151260,789926880,00,0.00,N,5,-150,
20221012,5430,5370,5490,5210,85428,457666360,00,0.00,N,2,30,
20221011,5400,5700,5740,5340,175285,955699900,00,0.00,N,5,-430,
20221007,5830,5930,5930,5750,85653,498157400,00,0.00,N,5,-110,
20221006,5940,5920,6040,5890,38207,228558980,00,0.00,N,2,70,
20221005,5870,5980,6030,5800,96972,567753170,00,0.00,N,5,-40,
20221004,5910,5900,5990,5790,68278,401779390,00,0.00,N,2,110,
20220930,5800,5690,5890,5630,106258,610430380,00,0.00,N,3,0,
20220929,5800,6030,6160,5800,125935,750704080,00,0.00,N,5,-130,
20220928,5930,6200,6300,5930,146908,885491020,00,0.00,N,5,-290,
20220927,6220,6330,6390,6040,141190,869255340,00,0.00,N,5,-110,
20220926,6330,6700,6700,6290,178759,1157919540,00,0.00,N,5,-440,
20220923,6770,6750,6850,6560,142330,948662100,00,0.00,N,5,-60,
20220922,6830,6700,6940,6680,128539,870393010,00,0.00,N,5,-120,
20220921,6950,7100,7150,6910,213727,1500679180,00,0.00,N,5,-20,
20220920,6970,6600,7020,6580,193391,1329985850,00,0.00,N,2,400,
20220919,6570,6650,6720,6520,80786,532924250,00,0.00,N,5,-80,
20220916,6650,6900,6920,6620,251891,1689812920,00,0.00,N,5,-250,
20220915,6900,6990,7030,6810,91179,632352390,00,0.00,N,5,-90,
20220914,6990,6750,7030,6690,93158,639045470,00,0.00,N,5,-30,
20220913,7020,6890,7080,6850,128718,896461820,00,0.00,N,2,170,
20220908,6850,6900,6900,6810,44098,301647250,00,0.00,N,3,0,
20220907,6850,7020,7030,6760,207198,1419992660,00,0.00,N,5,-330,
20220906,7180,7020,7320,6900,188440,1337743020,00,0.00,N,2,160,
20220905,7020,6910,7110,6870,106937,742958920,00,0.00,N,5,-20,
20220902,7040,7040,7190,6970,69657,490251040,00,0.00,N,2,20,
20220901,7020,7220,7270,7020,112091,797744040,00,0.00,N,5,-250,
20220831,7270,7200,7290,7140,74806,541149390,00,0.00,N,2,80,
20220830,7190,7120,7330,7080,125684,907870050,00,0.00,N,2,70,
20220829,7120,6930,7200,6910,120157,848113140,00,0.00,N,5,-70,
20220826,7190,7170,7280,7110,109759,789224660,00,0.00,N,2,20,
20220825,7170,6880,7370,6850,714905,5146580770,00,0.00,N,2,370,
20220824,6800,6780,6850,6650,48520,327784250,00,0.00,N,2,70,
20220823,6730,6780,6830,6540,63201,422428780,00,0.00,N,5,-50,
20220822,6780,7130,7150,6730,242412,1663881490,00,0.00,N,5,-400,
20220819,7180,7210,7280,7140,99832,719013190,00,0.00,N,3,0,
20220818,7180,7160,7210,7080,55041,393841430,00,0.00,N,2,10,
20220817,7170,7150,7190,7080,50363,359414660,00,0.00,N,2,20,
20220816,7150,7120,7320,7110,111162,799180210,00,0.00,N,2,30,
20220812,7120,7140,7140,6920,73511,514968080,00,0.00,N,2,70,
20220811,7050,7030,7100,6990,61269,430887950,00,0.00,N,2,70,
20220810,6980,7030,7130,6940,54889,384111220,00,0.00,N,5,-90,
20220809,7070,7180,7210,7060,57328,406985980,00,0.00,N,5,-140,
20220808,7210,7060,7220,7010,68430,487584830,00,0.00,N,2,90,
20220805,7120,7170,7310,7080,138941,996734740,00,0.00,N,5,-50,
20220804,7170,7170,7430,7060,306844,2218601150,00,0.00,N,2,70,
20220803,7100,6970,7230,6970,111876,790841170,00,0.00,N,2,90,
20220802,7010,7180,7320,6930,318593,2269159220,00,0.00,N,2,10,
20220801,7000,6930,7070,6920,89635,628146210,00,0.00,N,2,60,
20220729,6940,6950,7010,6920,92876,645961580,00,0.00,N,5,-10,
20220728,6950,7020,7020,6910,127963,889105790,00,0.00,N,5,-20,
20220727,6970,6600,7350,6540,1522020,10738232510,00,0.00,N,2,330,
20220726,6640,6290,7010,6220,1106744,7350341210,00,0.00,N,2,350,
20220725,6290,6320,6390,6240,32832,206284240,00,0.00,N,5,-30,
20220722,6320,6380,6390,6320,37889,240420410,00,0.00,N,5,-40,
20220721,6360,6360,6400,6260,78562,495910440,00,0.00,N,2,10,
20220720,6350,6400,6430,6330,42295,269240130,00,0.00,N,5,-10,
20220719,6360,6300,6400,6300,84701,537583820,00,0.00,N,5,-30,
20220718,6390,6440,6440,6310,88620,564687210,00,0.00,N,2,50,
20220715,6340,6220,6530,6200,375841,2379283220,00,0.00,N,2,190,
20220714,6150,6110,6180,6110,30163,185346660,00,0.00,N,5,-10,
20220713,6160,6150,6170,6070,86030,526118420,00,0.00,N,2,10,
20220712,6150,6200,6290,6110,161131,994698440,00,0.00,N,5,-100,
20220711,6250,6150,6710,6060,785238,5014875450,00,0.00,N,2,110,
20220708,6140,6180,6220,6110,82585,507899980,00,0.00,N,2,30,
20220707,6110,6090,6200,6080,43630,267180810,00,0.00,N,2,30,
20220706,6080,6110,6250,6060,59486,364309710,00,0.00,N,5,-80,
20220705,6160,6200,6210,6100,54239,333963240,00,0.00,N,2,60,
20220704,6100,6150,6160,5970,87235,527947130,00,0.00,N,5,-30,
20220701,6130,6200,6340,6000,142064,871542530,00,0.00,N,5,-90,
20220630,6220,6190,6400,6180,166764,1049961370,00,0.00,N,3,0,
20220629,6220,6150,6270,6150,65900,408707960,00,0.00,N,5,-60,
20220628,6280,6170,6340,6160,116266,723617280,00,0.00,N,2,80,
20220627,6200,6170,6350,6110,215442,1342278940,00,0.00,N,2,120,
20220624,6080,5930,6150,5930,198053,1200359200,00,0.00,N,2,170,
20220623,5910,6720,6730,5910,1072800,6820650240,00,0.00,N,5,-370,
20220622,6280,7400,7650,6250,2364921,16816017650,00,0.00,N,5,-120,
20220621,6400,6140,6540,6140,156362,1000571600,00,0.00,N,2,270,
20220620,6130,6590,6600,6070,286460,1768133920,00,0.00,N,5,-460,
20220617,6590,6430,6630,6290,103880,665994570,00,0.00,N,5,-10,
20220616,6600,6710,6920,6590,100864,680284020,00,0.00,N,5,-90,
20220615,6690,6820,6820,6390,271407,1783032010,00,0.00,N,5,-140,
20220614,6830,6930,6960,6630,183766,1237094670,00,0.00,N,5,-160,
20220613,6990,7150,7350,6950,215816,1526819580,00,0.00,N,5,-380,
20220610,7370,7350,7560,7320,177270,1316513810,00,0.00,N,5,-80,
20220609,7450,7400,7500,7330,186077,1384157800,00,0.00,N,2,50,
20220608,7400,7290,7510,7220,278134,2056721260,00,0.00,N,2,130,
20220607,7270,7420,7470,7250,144956,1065377790,00,0.00,N,5,-80,
20220603,7350,7240,7350,7190,160476,1167146550,00,0.00,N,2,140,
20220602,7210,7150,7340,7080,230818,1660526730,00,0.00,N,5,-20,
20220531,7230,7340,7370,7170,254552,1848695580,00,0.00,N,5,-140,
20220530,7370,6790,7460,6790,1657838,12111709240,00,0.00,N,2,580,
20220527,6790,6600,7250,6560,745655,5178082670,00,0.00,N,2,190,
20220526,6600,6600,6640,6560,55501,366124850,00,0.00,N,3,0,
20220525,6600,6590,6610,6520,29663,194459740,00,0.00,N,2,10,
20220524,6590,6620,6620,6430,56727,372232120,00,0.00,N,5,-10,
20220523,6600,6620,6620,6530,17605,115756680,00,0.00,N,2,20,
20220520,6580,6340,6580,6340,35087,227488120,00,0.00,N,2,250,
20220519,6330,6370,6370,6220,72036,453304920,00,0.00,N,5,-160,
20220518,6490,6530,6630,6470,20534,133969020,00,0.00,N,5,-40,
20220517,6530,6450,6600,6450,35767,233180200,00,0.00,N,5,-50,
20220516,6580,6680,6680,6510,20213,133058220,00,0.00,N,2,10,