KissMeData/023410/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,3230,3255,3270,3230,123436,400367540,00,0.00,N,5,-40,
20250227,3270,3305,3310,3265,99780,327984835,00,0.00,N,5,-35,
20250226,3305,3330,3335,3280,277437,917306500,00,0.00,N,5,-60,
20250225,3365,3365,3380,3350,76576,257334645,00,0.00,N,5,-5,
20250224,3370,3360,3380,3345,70122,235792390,00,0.00,N,2,10,
20250221,3360,3350,3365,3340,72248,242297460,00,0.00,N,2,10,
20250220,3350,3350,3360,3330,117584,392955560,00,0.00,N,3,0,
20250219,3350,3355,3360,3330,158028,528283430,00,0.00,N,2,10,
20250218,3340,3350,3350,3330,54393,181471030,00,0.00,N,5,-5,
20250217,3345,3305,3350,3300,104472,347852720,00,0.00,N,2,40,
20250214,3305,3310,3310,3275,104437,343448205,00,0.00,N,2,10,
20250213,3295,3280,3300,3265,101886,334665665,00,0.00,N,2,25,
20250212,3270,3270,3300,3260,49834,163133925,00,0.00,N,2,5,
20250211,3265,3285,3285,3265,41204,134848675,00,0.00,N,5,-10,
20250210,3275,3270,3300,3250,55130,180083455,00,0.00,N,2,10,
20250207,3265,3285,3290,3260,59431,194870335,00,0.00,N,5,-20,
20250206,3285,3270,3290,3250,36839,120634390,00,0.00,N,2,15,
20250205,3270,3250,3285,3250,44910,146656225,00,0.00,N,2,20,
20250204,3250,3240,3260,3230,57333,185922670,00,0.00,N,2,20,
20250203,3230,3290,3330,3215,205242,664064845,00,0.00,N,5,-65,
20250131,3295,3300,3310,3280,105347,346372400,00,0.00,N,5,-5,
20250124,3300,3305,3315,3290,70641,233220850,00,0.00,N,3,0,
20250123,3300,3330,3360,3300,60863,201593250,00,0.00,N,5,-35,
20250122,3335,3350,3350,3330,64117,213935920,00,0.00,N,5,-10,
20250121,3345,3325,3360,3325,77890,260514475,00,0.00,N,2,15,
20250120,3330,3335,3345,3320,29249,97346705,00,0.00,N,5,-5,
20250117,3335,3345,3350,3320,53322,177747710,00,0.00,N,5,-10,
20250116,3345,3340,3345,3325,52765,175931680,00,0.00,N,2,10,
20250115,3335,3340,3355,3320,97561,325601895,00,0.00,N,3,0,
20250114,3335,3305,3355,3300,94636,314714240,00,0.00,N,2,30,
20250113,3305,3330,3340,3300,88867,294131505,00,0.00,N,5,-35,
20250110,3340,3330,3345,3305,110542,367647120,00,0.00,N,2,10,
20250109,3330,3360,3425,3315,342808,1149160760,00,0.00,N,5,-15,
20250108,3345,3340,3355,3310,205989,687259390,00,0.00,N,2,15,
20250107,3330,3360,3360,3320,253819,846335345,00,0.00,N,5,-35,
20250106,3365,3320,3640,3305,3371393,11770780050,00,0.00,N,2,50,
20250103,3315,3285,3330,3285,55177,182356820,00,0.00,N,2,30,
20250102,3285,3310,3310,3265,52130,171108525,00,0.00,N,5,-10,
20241230,3295,3315,3315,3275,42641,140315315,00,0.00,N,5,-20,
20241227,3315,3330,3370,3250,265528,872458235,00,0.00,N,5,-100,
20241226,3415,3410,3440,3395,132026,450721360,00,0.00,N,2,5,
20241224,3410,3385,3430,3385,79963,272052105,00,0.00,N,2,30,
20241223,3380,3360,3385,3355,45371,153027040,00,0.00,N,2,40,
20241220,3340,3365,3385,3335,101812,340992730,00,0.00,N,5,-40,
20241219,3380,3370,3395,3355,52197,176370160,00,0.00,N,3,0,
20241218,3380,3345,3385,3345,55830,187827240,00,0.00,N,2,25,
20241217,3355,3370,3385,3350,61229,205592085,00,0.00,N,5,-20,
20241216,3375,3380,3390,3310,118373,397248540,00,0.00,N,3,0,
20241213,3375,3325,3375,3315,97948,327760120,00,0.00,N,2,50,
20241212,3325,3315,3340,3300,47586,157795500,00,0.00,N,2,25,
20241211,3300,3275,3325,3275,114224,377103530,00,0.00,N,2,25,
20241210,3275,3205,3300,3205,138231,452509745,00,0.00,N,2,60,
20241209,3215,3340,3360,3215,259856,847593225,00,0.00,N,5,-155,
20241206,3370,3355,3395,3305,205589,688292675,00,0.00,N,3,0,
20241205,3370,3405,3420,3360,106574,359539275,00,0.00,N,5,-45,
20241204,3415,3390,3425,3370,163052,553219705,00,0.00,N,5,-25,
20241203,3440,3395,3445,3380,166346,569941010,00,0.00,N,2,55,
20241202,3385,3390,3420,3370,80469,272507860,00,0.00,N,5,-5,
20241129,3390,3415,3420,3360,106258,359603730,00,0.00,N,5,-25,
20241128,3415,3400,3435,3400,71387,244292530,00,0.00,N,5,-5,
20241127,3420,3430,3445,3415,133531,458084950,00,0.00,N,3,0,
20241126,3420,3405,3450,3405,50557,172735205,00,0.00,N,5,-10,
20241125,3430,3400,3445,3380,133085,454468025,00,0.00,N,2,30,
20241122,3400,3400,3415,3375,89542,304138205,00,0.00,N,2,10,
20241121,3390,3350,3410,3335,123574,416364155,00,0.00,N,2,40,
20241120,3350,3310,3355,3310,71082,237014395,00,0.00,N,2,25,
20241119,3325,3275,3335,3275,49396,163505060,00,0.00,N,2,25,
20241118,3300,3260,3300,3250,113435,372837020,00,0.00,N,2,40,
20241115,3260,3205,3280,3180,121779,392539000,00,0.00,N,5,-5,
20241114,3265,3245,3285,3200,185041,598571325,00,0.00,N,2,15,
20241113,3250,3325,3335,3240,169643,556561250,00,0.00,N,5,-80,
20241112,3330,3365,3385,3320,246105,822696865,00,0.00,N,5,-50,
20241111,3380,3385,3520,3360,103656,351149220,00,0.00,N,5,-5,
20241108,3385,3420,3430,3375,121725,413587560,00,0.00,N,5,-30,
20241107,3415,3380,3435,3375,80748,274420110,00,0.00,N,2,40,
20241106,3375,3425,3430,3370,151353,513075030,00,0.00,N,5,-30,
20241105,3405,3395,3425,3395,40064,136434110,00,0.00,N,3,0,
20241104,3405,3415,3440,3375,94111,320156675,00,0.00,N,5,-10,
20241101,3415,3420,3465,3385,105378,359675665,00,0.00,N,5,-10,
20241031,3425,3400,3455,3400,18324,62744380,00,0.00,N,3,0,
20241030,3425,3435,3485,3410,74138,255529540,00,0.00,N,5,-10,
20241029,3435,3445,3450,3405,74570,254661685,00,0.00,N,5,-5,
20241028,3440,3405,3470,3395,78000,267039115,00,0.00,N,2,25,
20241025,3415,3465,3465,3380,79014,270321180,00,0.00,N,5,-50,
20241024,3465,3450,3465,3430,59929,206290955,00,0.00,N,5,-5,
20241023,3470,3470,3485,3445,93375,323230185,00,0.00,N,2,5,
20241022,3465,3500,3500,3445,91021,315014975,00,0.00,N,5,-25,
20241021,3490,3510,3520,3475,85883,299687200,00,0.00,N,5,-10,
20241018,3500,3510,3510,3480,82416,287732445,00,0.00,N,2,10,
20241017,3490,3480,3620,3480,293447,1038127860,00,0.00,N,2,10,
20241016,3480,3475,3495,3460,65150,226794580,00,0.00,N,2,5,
20241015,3475,3460,3500,3460,59760,207378695,00,0.00,N,2,15,
20241014,3460,3465,3475,3455,37567,130129545,00,0.00,N,5,-5,
20241011,3465,3460,3480,3450,44720,154754495,00,0.00,N,3,0,
20241010,3465,3465,3480,3445,86495,299817460,00,0.00,N,2,15,
20241008,3450,3465,3470,3435,35533,122578220,00,0.00,N,5,-10,
20241007,3460,3435,3480,3415,61962,213907740,00,0.00,N,2,25,
20241004,3435,3435,3450,3420,32782,112553110,00,0.00,N,3,0,
20241002,3435,3440,3465,3405,60590,208136525,00,0.00,N,5,-30,
20240930,3465,3480,3500,3440,69611,240872885,00,0.00,N,5,-20,
20240927,3485,3495,3515,3480,51489,180027795,00,0.00,N,5,-5,
20240926,3490,3470,3500,3470,44394,154797435,00,0.00,N,2,20,
20240925,3470,3500,3500,3465,48254,167845585,00,0.00,N,5,-20,
20240924,3490,3470,3495,3465,44220,153893720,00,0.00,N,2,15,
20240923,3475,3480,3490,3455,36240,125785575,00,0.00,N,2,10,
20240920,3465,3460,3490,3455,40663,140968555,00,0.00,N,2,5,
20240919,3460,3435,3475,3435,75830,261619695,00,0.00,N,3,0,
20240913,3460,3425,3470,3420,86733,299146010,00,0.00,N,2,35,
20240912,3425,3380,3425,3380,37438,127515390,00,0.00,N,2,55,
20240911,3370,3385,3400,3365,69962,236424775,00,0.00,N,5,-10,
20240910,3380,3380,3400,3370,55799,188649090,00,0.00,N,3,0,
20240909,3380,3340,3390,3310,80426,268762755,00,0.00,N,2,15,
20240906,3365,3370,3380,3290,141839,473940500,00,0.00,N,5,-5,
20240905,3370,3380,3410,3340,126274,424738900,00,0.00,N,5,-10,
20240904,3380,3445,3445,3370,229518,778858785,00,0.00,N,5,-100,
20240903,3480,3455,3505,3455,107284,372841165,00,0.00,N,3,0,
20240902,3480,3465,3700,3440,965841,3415870945,00,0.00,N,2,15,
20240830,3465,3465,3480,3430,80690,278722650,00,0.00,N,2,35,
20240829,3430,3440,3465,3410,76816,262980880,00,0.00,N,5,-20,
20240828,3450,3510,3525,3450,168298,585618560,00,0.00,N,5,-60,
20240827,3510,3490,3530,3480,64225,224783730,00,0.00,N,2,10,
20240826,3500,3500,3510,3460,133276,464537360,00,0.00,N,3,0,
20240823,3500,3510,3510,3475,31915,111414575,00,0.00,N,5,-20,
20240822,3520,3500,3535,3470,88001,307419105,00,0.00,N,5,-5,
20240821,3525,3485,3530,3455,150438,527481515,00,0.00,N,2,45,
20240820,3480,3465,3495,3450,111610,387662560,00,0.00,N,2,30,
20240819,3450,3440,3470,3430,95898,330939770,00,0.00,N,2,5,
20240816,3445,3450,3475,3430,97575,336189420,00,0.00,N,2,5,
20240814,3440,3440,3465,3420,55081,189296125,00,0.00,N,2,10,
20240813,3430,3455,3460,3410,69652,238325170,00,0.00,N,5,-20,
20240812,3450,3435,3470,3425,89848,308981640,00,0.00,N,2,15,
20240809,3435,3410,3460,3410,135409,465261790,00,0.00,N,2,40,
20240808,3395,3355,3420,3350,108282,366870575,00,0.00,N,3,0,
20240807,3395,3270,3405,3270,160120,539516870,00,0.00,N,2,70,
20240806,3325,3230,3360,3230,258003,854727770,00,0.00,N,2,95,
20240805,3230,3460,3495,3150,807486,2668206210,00,0.00,N,5,-290,
20240802,3520,3605,3625,3510,258637,918722955,00,0.00,N,5,-130,
20240801,3650,3620,3665,3615,210065,764318395,00,0.00,N,2,30,
20240731,3620,3525,3695,3525,742837,2702230475,00,0.00,N,2,95,
20240730,3525,3520,3545,3510,75894,267309925,00,0.00,N,5,-20,
20240729,3545,3525,3570,3525,92829,328718305,00,0.00,N,2,10,
20240726,3535,3475,3550,3450,175450,613004685,00,0.00,N,2,35,
20240725,3500,3600,3600,3485,325955,1147325870,00,0.00,N,5,-95,
20240724,3595,3590,3635,3590,106248,382997975,00,0.00,N,5,-20,
20240723,3615,3605,3645,3600,79826,288889325,00,0.00,N,5,-10,
20240722,3625,3600,3630,3565,121683,437917730,00,0.00,N,3,0,
20240719,3625,3685,3695,3610,158946,577630070,00,0.00,N,5,-70,
20240718,3695,3655,3740,3610,243751,897504980,00,0.00,N,2,40,
20240717,3655,3720,3755,3640,313821,1160351365,00,0.00,N,5,-60,
20240716,3715,3705,3720,3675,120953,446644695,00,0.00,N,2,10,
20240715,3705,3710,3730,3680,200640,741763640,00,0.00,N,5,-15,
20240712,3720,3680,3745,3660,272155,1009136985,00,0.00,N,2,20,
20240711,3700,3605,3700,3605,445833,1639487265,00,0.00,N,2,75,
20240710,3625,3575,3625,3565,117790,424122425,00,0.00,N,2,25,
20240709,3600,3560,3610,3540,102509,367167050,00,0.00,N,2,30,
20240708,3570,3620,3620,3565,143227,513039950,00,0.00,N,5,-40,
20240705,3610,3625,3635,3595,100218,362119870,00,0.00,N,5,-10,
20240704,3620,3615,3675,3610,188456,685839795,00,0.00,N,2,15,
20240703,3605,3635,3660,3580,166618,601923575,00,0.00,N,5,-25,
20240702,3630,3605,3645,3590,125653,454123330,00,0.00,N,5,-20,
20240701,3650,3610,3670,3600,239308,870277670,00,0.00,N,2,40,
20240628,3610,3605,3640,3585,173966,629197405,00,0.00,N,2,20,
20240627,3590,3570,3630,3565,130394,468305700,00,0.00,N,2,10,
20240626,3580,3605,3615,3570,93103,333694295,00,0.00,N,5,-30,
20240625,3610,3550,3610,3535,189287,676608165,00,0.00,N,2,60,
20240624,3550,3585,3605,3545,124738,443717560,00,0.00,N,5,-35,
20240621,3585,3660,3660,3570,204523,735579330,00,0.00,N,5,-70,
20240620,3655,3590,3725,3555,661314,2401376455,00,0.00,N,2,85,
20240619,3570,3525,3570,3515,145880,517340190,00,0.00,N,2,45,
20240618,3525,3495,3545,3495,96946,340962280,00,0.00,N,2,5,
20240617,3520,3560,3570,3480,200390,707079205,00,0.00,N,5,-20,
20240614,3540,3520,3560,3515,149803,530024485,00,0.00,N,2,15,
20240613,3525,3520,3565,3510,155832,549764490,00,0.00,N,5,-10,
20240612,3535,3535,3555,3510,150925,532415500,00,0.00,N,3,0,
20240611,3535,3565,3580,3525,156777,555741200,00,0.00,N,5,-30,
20240610,3565,3575,3590,3535,213747,760660310,00,0.00,N,5,-10,
20240607,3575,3550,3610,3545,277537,992580950,00,0.00,N,3,0,
20240605,3575,3640,3755,3515,2293718,8300254450,00,0.00,N,2,90,
20240604,3485,3455,3490,3450,109327,379201950,00,0.00,N,3,0,
20240603,3485,3420,3500,3420,114556,397014125,00,0.00,N,2,65,
20240531,3420,3435,3450,3415,86853,297923425,00,0.00,N,5,-10,
20240530,3430,3460,3465,3430,96159,330613530,00,0.00,N,5,-30,
20240529,3460,3480,3495,3455,138200,479399990,00,0.00,N,5,-20,
20240528,3480,3470,3505,3470,126828,441642720,00,0.00,N,5,-15,
20240527,3495,3490,3515,3460,201346,701145155,00,0.00,N,5,-5,
20240524,3500,3505,3555,3500,214166,750543300,00,0.00,N,5,-5,
20240523,3505,3545,3550,3485,299392,1049550915,00,0.00,N,5,-40,
20240522,3545,3510,3925,3480,4585632,17073186975,00,0.00,N,2,45,
20240521,3500,3535,3540,3490,113374,397212485,00,0.00,N,5,-35,
20240520,3535,3475,3575,3470,166033,581981570,00,0.00,N,2,40,
20240517,3495,3550,3585,3415,179813,630418080,00,0.00,N,5,-90,
20240516,3585,3580,3625,3555,112046,402110120,00,0.00,N,2,10,
20240514,3575,3545,3600,3545,42467,151599920,00,0.00,N,2,10,
20240513,3565,3585,3610,3545,118258,420838345,00,0.00,N,5,-20,
20240510,3585,3600,3610,3575,110518,396302820,00,0.00,N,2,5,
20240509,3580,3570,3590,3550,116936,418214450,00,0.00,N,2,15,
20240508,3565,3520,3570,3520,63619,225902595,00,0.00,N,2,20,
20240507,3545,3540,3560,3530,79374,280872695,00,0.00,N,2,10,
20240503,3535,3555,3580,3525,86136,304910285,00,0.00,N,5,-25,
20240502,3560,3570,3585,3545,62359,221694570,00,0.00,N,5,-15,
20240430,3575,3520,3580,3520,92356,328673135,00,0.00,N,2,30,
20240429,3545,3530,3555,3505,128239,452876670,00,0.00,N,2,35,
20240426,3510,3525,3525,3485,95657,335182210,00,0.00,N,5,-15,
20240425,3525,3465,3540,3460,180312,633619180,00,0.00,N,2,40,
20240424,3485,3480,3485,3450,106208,368632910,00,0.00,N,2,20,
20240423,3465,3475,3495,3455,73003,253595715,00,0.00,N,5,-5,
20240422,3470,3415,3470,3415,82341,284512200,00,0.00,N,2,55,
20240419,3415,3420,3430,3370,192284,652190005,00,0.00,N,5,-10,
20240418,3425,3405,3445,3400,151138,516809130,00,0.00,N,2,30,
20240417,3395,3430,3670,3375,488710,1686961865,00,0.00,N,5,-35,
20240416,3430,3450,3485,3400,177149,605878240,00,0.00,N,5,-50,
20240415,3480,3425,3490,3405,141881,488540840,00,0.00,N,3,0,
20240412,3480,3545,3550,3465,242045,845678670,00,0.00,N,5,-45,
20240411,3525,3645,3685,3505,445223,1581305965,00,0.00,N,5,-130,
20240409,3655,3580,3695,3580,611080,2287450545,00,0.00,N,2,55,
20240408,3600,3650,3650,3550,166433,595247800,00,0.00,N,5,-10,
20240405,3610,3550,3685,3520,235941,846688630,00,0.00,N,2,50,
20240404,3560,3605,3630,3550,212446,759845830,00,0.00,N,5,-45,
20240403,3605,3670,3675,3595,184133,665555285,00,0.00,N,5,-70,
20240402,3675,3700,3755,3640,271977,999051785,00,0.00,N,3,0,
20240401,3675,3695,3705,3655,184574,678599550,00,0.00,N,5,-20,
20240329,3695,3675,3725,3630,386590,1417423640,00,0.00,N,5,-10,
20240328,3705,3670,3715,3670,141681,522519255,00,0.00,N,2,15,
20240327,3690,3725,3765,3685,199419,737770205,00,0.00,N,5,-55,
20240326,3745,3810,3835,3730,303446,1142784820,00,0.00,N,5,-65,
20240325,3810,3820,3835,3760,231528,875977875,00,0.00,N,2,5,
20240322,3805,3860,3860,3790,269514,1026668520,00,0.00,N,5,-45,
20240321,3850,3810,3895,3810,401803,1547791865,00,0.00,N,2,65,
20240320,3785,3775,3840,3775,331760,1258365010,00,0.00,N,5,-10,
20240319,3795,3840,3915,3780,722532,2759204350,00,0.00,N,5,-90,
20240318,3885,3940,3945,3805,1062367,4112885560,00,0.00,N,5,-55,
20240315,3940,3805,4355,3770,11800793,47901527410,00,0.00,N,2,135,
20240314,3805,3715,3810,3715,294786,1115087715,00,0.00,N,2,75,
20240313,3730,3710,3755,3675,307646,1146603215,00,0.00,N,2,55,
20240312,3675,3670,3725,3660,167859,617328505,00,0.00,N,5,-10,
20240311,3685,3710,3715,3660,228604,842176980,00,0.00,N,5,-25,
20240308,3710,3770,3810,3675,321287,1197844195,00,0.00,N,5,-45,
20240307,3755,3775,3795,3705,267439,1001859185,00,0.00,N,3,0,
20240306,3755,3795,3840,3740,368319,1387965710,00,0.00,N,5,-85,
20240305,3840,3765,3860,3750,346369,1323736300,00,0.00,N,2,55,
20240304,3785,3830,3865,3785,376018,1434871420,00,0.00,N,5,-40,
20240229,3825,3865,3950,3800,806712,3117280460,00,0.00,N,3,0,
20240228,3825,3785,3865,3785,631920,2422971035,00,0.00,N,2,50,
20240227,3775,3805,3925,3765,1090445,4165101910,00,0.00,N,5,-115,
20240226,3890,3925,4100,3840,3532218,13941390355,00,0.00,N,5,-90,
20240223,3980,3700,4580,3675,15848737,66564315280,00,0.00,N,2,300,
20240222,3680,3645,3685,3635,170477,625866475,00,0.00,N,2,25,
20240221,3655,3650,3680,3635,150561,549352765,00,0.00,N,5,-10,
20240220,3665,3670,3715,3655,309278,1138882750,00,0.00,N,2,5,
20240219,3660,3620,3680,3605,322074,1176122210,00,0.00,N,2,40,
20240216,3620,3580,3645,3550,254883,915788115,00,0.00,N,2,55,
20240215,3565,3600,3615,3555,179141,639675700,00,0.00,N,5,-35,
20240214,3600,3625,3630,3565,259654,931315190,00,0.00,N,5,-20,
20240213,3620,3610,3640,3610,185662,672387255,00,0.00,N,2,5,
20240208,3615,3675,3675,3600,380440,1379922705,00,0.00,N,5,-30,
20240207,3645,3600,3750,3585,1126402,4132138375,00,0.00,N,2,45,
20240206,3600,3640,3650,3575,301401,1087576755,00,0.00,N,5,-30,
20240205,3630,3620,3630,3580,475704,1716294750,00,0.00,N,2,40,
20240202,3590,3540,3595,3505,494369,1758126455,00,0.00,N,2,70,
20240201,3520,3395,3525,3395,409314,1428687740,00,0.00,N,2,95,
20240131,3425,3445,3445,3405,96946,331916790,00,0.00,N,5,-20,
20240130,3445,3375,3445,3375,195949,669505945,00,0.00,N,2,70,
20240129,3375,3385,3395,3315,111071,373102505,00,0.00,N,5,-10,
20240126,3385,3320,3430,3320,175205,592629120,00,0.00,N,2,70,
20240125,3315,3330,3335,3305,88510,293378200,00,0.00,N,5,-10,
20240124,3325,3325,3355,3300,124673,413872225,00,0.00,N,3,0,
20240123,3325,3335,3350,3305,107223,356280625,00,0.00,N,5,-10,
20240122,3335,3350,3355,3320,93087,310214150,00,0.00,N,3,0,
20240119,3335,3350,3375,3330,101889,341477700,00,0.00,N,5,-5,
20240118,3340,3295,3345,3295,87746,291665290,00,0.00,N,2,35,
20240117,3305,3395,3400,3300,259269,865891675,00,0.00,N,5,-90,
20240116,3395,3395,3405,3365,86966,294469865,00,0.00,N,3,0,
20240115,3395,3380,3410,3365,105628,357875060,00,0.00,N,2,15,
20240112,3380,3445,3445,3370,199645,676028995,00,0.00,N,5,-55,
20240111,3435,3395,3450,3395,141144,484572845,00,0.00,N,2,40,
20240110,3395,3390,3410,3375,130407,442118765,00,0.00,N,3,0,
20240109,3395,3370,3395,3370,93250,315328255,00,0.00,N,2,35,
20240108,3360,3370,3380,3340,132620,445600865,00,0.00,N,5,-15,
20240105,3375,3375,3390,3355,126959,428014120,00,0.00,N,2,5,
20240104,3370,3395,3400,3355,206319,694957650,00,0.00,N,5,-25,
20240103,3395,3400,3425,3375,184728,627037725,00,0.00,N,5,-35,
20240102,3430,3440,3440,3400,166833,570102200,00,0.00,N,5,-15,
20231228,3445,3435,3455,3415,160763,552024295,00,0.00,N,5,-5,
20231227,3450,3540,3540,3435,499210,1727025270,02,0.00,N,5,-150,
20231226,3600,3595,3615,3560,289754,1040099070,00,0.00,N,2,20,
20231222,3580,3565,3595,3555,198229,708830775,00,0.00,N,2,15,
20231221,3565,3545,3620,3540,265699,949334205,00,0.00,N,2,5,
20231220,3560,3555,3570,3545,172518,613742275,00,0.00,N,2,10,
20231219,3550,3535,3555,3525,142322,503380990,00,0.00,N,5,-5,
20231218,3555,3565,3575,3530,143302,508218110,00,0.00,N,2,5,
20231215,3550,3540,3665,3515,607824,2180990085,00,0.00,N,2,30,
20231214,3520,3520,3555,3505,156415,550918015,00,0.00,N,2,5,
20231213,3515,3520,3545,3485,225835,793313455,00,0.00,N,2,5,
20231212,3510,3525,3525,3485,141146,494347005,00,0.00,N,3,0,
20231211,3510,3515,3540,3490,135599,475996785,00,0.00,N,2,5,
20231208,3505,3500,3510,3480,98508,344337100,00,0.00,N,2,35,
20231207,3470,3470,3505,3465,166542,579384250,00,0.00,N,5,-10,
20231206,3480,3490,3500,3465,127516,443819570,00,0.00,N,2,5,
20231205,3475,3500,3515,3460,159950,556724705,00,0.00,N,5,-20,
20231204,3495,3515,3520,3470,168711,587883150,00,0.00,N,5,-10,
20231201,3505,3515,3540,3500,139645,490648910,00,0.00,N,5,-5,
20231130,3510,3570,3570,3505,285472,1004669405,00,0.00,N,5,-60,
20231129,3570,3560,3620,3555,274403,981446220,00,0.00,N,2,20,
20231128,3550,3555,3595,3540,153293,545644595,00,0.00,N,5,-5,
20231127,3555,3555,3575,3535,188786,670965825,00,0.00,N,3,0,
20231124,3555,3600,3600,3540,234797,837217745,00,0.00,N,5,-35,
20231123,3590,3620,3630,3565,259576,934982560,00,0.00,N,5,-30,
20231122,3620,3615,3635,3590,259183,936493840,00,0.00,N,2,10,
20231121,3610,3605,3645,3585,259818,939090080,00,0.00,N,2,5,
20231120,3605,3600,3630,3585,245105,884315675,00,0.00,N,5,-15,
20231117,3620,3695,3710,3605,583049,2119986235,00,0.00,N,5,-80,
20231116,3700,3650,3720,3600,778578,2854981120,00,0.00,N,2,65,
20231115,3635,3615,3645,3605,511195,1852819615,00,0.00,N,2,40,
20231114,3595,3560,3605,3555,374717,1342969635,00,0.00,N,2,35,
20231113,3560,3685,3690,3530,1145059,4133662595,00,0.00,N,5,-30,
20231110,3590,3575,3610,3515,573563,2070900340,00,0.00,N,3,0,
20231109,3590,3560,3665,3555,559470,2011575255,00,0.00,N,2,20,
20231108,3570,3580,3620,3490,580923,2070646245,00,0.00,N,2,5,
20231107,3565,3510,3595,3455,810636,2868462020,00,0.00,N,2,65,
20231106,3500,3525,3525,3450,685746,2388472615,00,0.00,N,2,20,
20231103,3480,3400,3500,3375,924520,3186401180,00,0.00,N,2,105,
20231102,3375,3370,3430,3300,1021247,3440957065,00,0.00,N,2,20,
20231101,3355,3280,3440,3275,1254940,4220653510,00,0.00,N,2,85,
20231031,3270,3385,3425,3265,1137423,3789560090,00,0.00,N,5,-95,
20231030,3365,3335,3445,3310,1335873,4499705505,00,0.00,N,5,-5,
20231027,3370,3490,3645,3330,3542618,12375824385,00,0.00,N,5,-130,
20231026,3500,3735,3735,3480,3621421,12981031415,00,0.00,N,5,-375,
20231025,3875,3970,4470,3875,46792856,193475142745,00,0.00,N,2,255,
20231024,3620,3880,4510,3590,26561132,109092593655,00,0.00,N,2,100,
20231023,3520,3405,3740,3350,1121934,4147968925,00,0.00,N,2,115,
20231020,3405,3380,3425,3365,100435,340428195,00,0.00,N,5,-20,
20231019,3425,3480,3480,3360,76941,262655365,00,0.00,N,5,-50,
20231018,3475,3455,3505,3450,95824,333316370,00,0.00,N,2,20,
20231017,3455,3430,3475,3430,51234,177054210,00,0.00,N,2,25,
20231016,3430,3400,3450,3400,47879,164100495,00,0.00,N,3,0,
20231013,3430,3455,3460,3375,38638,132071640,00,0.00,N,5,-25,
20231012,3455,3450,3460,3420,36895,126895495,00,0.00,N,2,5,
20231011,3450,3380,3450,3375,46415,158916615,00,0.00,N,2,75,
20231010,3375,3370,3420,3350,58384,197890065,00,0.00,N,2,15,
20231006,3360,3285,3370,3285,91897,306888320,00,0.00,N,2,65,
20231005,3295,3360,3365,3295,156432,520099070,00,0.00,N,5,-60,
20231004,3355,3470,3470,3340,187333,632976820,00,0.00,N,5,-115,
20230927,3470,3360,3470,3360,106542,362399785,00,0.00,N,2,60,
20230926,3410,3510,3510,3395,195335,671194925,00,0.00,N,5,-105,
20230925,3515,3535,3550,3490,79978,280676670,00,0.00,N,5,-20,
20230922,3535,3570,3575,3515,111668,395300475,00,0.00,N,5,-50,
20230921,3585,3600,3635,3540,164055,586440635,00,0.00,N,5,-45,
20230920,3630,3615,3650,3600,107129,387582810,00,0.00,N,5,-15,
20230919,3645,3660,3665,3620,75839,275640045,00,0.00,N,5,-15,
20230918,3660,3635,3660,3620,69512,253597510,00,0.00,N,2,25,
20230915,3635,3615,3650,3615,104900,381266300,00,0.00,N,2,25,
20230914,3610,3600,3650,3600,132410,479591140,00,0.00,N,5,-10,
20230913,3620,3640,3660,3610,103933,376735545,00,0.00,N,5,-20,
20230912,3640,3660,3665,3625,103094,374691995,00,0.00,N,5,-20,
20230911,3660,3650,3665,3625,127391,464695120,00,0.00,N,2,20,
20230908,3640,3605,3640,3585,95052,343592830,00,0.00,N,2,30,
20230907,3610,3640,3640,3585,136769,492657890,00,0.00,N,5,-30,
20230906,3640,3610,3645,3610,113555,412178850,00,0.00,N,3,0,
20230905,3640,3635,3650,3605,101463,368559735,00,0.00,N,3,0,
20230904,3640,3565,3655,3555,320184,1152216520,00,0.00,N,2,75,
20230901,3565,3555,3580,3550,109517,391225770,00,0.00,N,3,0,
20230831,3565,3555,3580,3545,55140,196392420,00,0.00,N,2,10,
20230830,3555,3570,3575,3550,29371,104533345,00,0.00,N,3,0,
20230829,3555,3520,3570,3520,73388,260388600,00,0.00,N,2,5,
20230828,3550,3520,3560,3495,181845,642496025,00,0.00,N,2,30,
20230825,3520,3520,3540,3490,65396,229754045,00,0.00,N,5,-20,
20230824,3540,3500,3550,3460,54840,192225505,00,0.00,N,2,40,
20230823,3500,3510,3515,3470,86565,302057005,00,0.00,N,5,-35,
20230822,3535,3570,3570,3500,224454,790221965,00,0.00,N,5,-30,
20230821,3565,3550,3580,3535,114346,406602370,00,0.00,N,5,-15,
20230818,3580,3585,3595,3545,148610,530620895,00,0.00,N,2,20,
20230817,3560,3570,3575,3475,181181,640058920,00,0.00,N,5,-15,
20230816,3575,3515,3595,3480,509469,1812531380,00,0.00,N,2,75,
20230814,3500,3495,3525,3460,138507,484048755,00,0.00,N,2,5,
20230811,3495,3440,3500,3440,75701,263595905,00,0.00,N,2,60,
20230810,3435,3425,3450,3415,30946,106129490,00,0.00,N,2,5,
20230809,3430,3430,3430,3405,39577,135520035,00,0.00,N,2,5,
20230808,3425,3435,3455,3405,106526,366112780,00,0.00,N,5,-10,
20230807,3435,3405,3440,3395,43931,150237610,00,0.00,N,2,10,
20230804,3425,3390,3440,3370,92646,315652385,00,0.00,N,2,20,
20230803,3405,3330,3445,3325,85095,289526985,00,0.00,N,2,45,
20230802,3360,3390,3410,3345,71934,242854015,00,0.00,N,5,-35,
20230801,3395,3355,3405,3335,101026,340816390,00,0.00,N,2,55,
20230731,3340,3315,3355,3315,44273,147510255,00,0.00,N,2,25,
20230728,3315,3335,3355,3285,186745,619356835,00,0.00,N,5,-20,
20230727,3335,3215,3335,3200,114112,374937985,00,0.00,N,2,130,
20230726,3205,3340,3340,3195,240734,783751325,00,0.00,N,5,-135,
20230725,3340,3345,3450,3335,125185,419794370,00,0.00,N,5,-30,
20230724,3370,3420,3435,3370,107151,363033520,00,0.00,N,5,-65,
20230721,3435,3445,3445,3400,100641,344065585,00,0.00,N,3,0,
20230720,3435,3420,3475,3420,47591,164114745,00,0.00,N,5,-15,
20230719,3450,3470,3470,3425,59894,206076465,00,0.00,N,2,5,
20230718,3445,3455,3490,3435,67159,232355920,00,0.00,N,5,-20,
20230717,3465,3445,3515,3420,153136,533906055,00,0.00,N,2,25,
20230714,3440,3435,3440,3400,72533,248011210,00,0.00,N,2,5,
20230713,3435,3415,3470,3410,46863,161077220,00,0.00,N,2,10,
20230712,3425,3420,3425,3390,45200,153916160,00,0.00,N,2,5,
20230711,3420,3380,3430,3350,54564,185786550,00,0.00,N,2,45,
20230710,3375,3355,3390,3340,51751,174528245,00,0.00,N,5,-10,
20230707,3385,3395,3400,3310,68701,230682100,00,0.00,N,5,-5,
20230706,3390,3490,3490,3390,126258,432105680,00,0.00,N,5,-100,
20230705,3490,3515,3515,3465,43650,151996100,00,0.00,N,5,-20,
20230704,3510,3495,3515,3455,121745,424539900,00,0.00,N,2,15,
20230703,3495,3480,3525,3470,134244,469267075,00,0.00,N,2,5,
20230630,3490,3470,3500,3460,63617,221764770,00,0.00,N,3,0,
20230629,3490,3530,3530,3465,58537,203748765,00,0.00,N,5,-20,
20230628,3510,3505,3525,3485,25892,90777810,00,0.00,N,2,5,
20230627,3505,3520,3530,3480,43944,153516835,00,0.00,N,5,-15,
20230626,3520,3560,3560,3420,77273,271035305,00,0.00,N,5,-40,
20230623,3560,3605,3605,3525,62171,220783925,00,0.00,N,5,-25,
20230622,3585,3575,3600,3560,40253,143717875,00,0.00,N,5,-15,
20230621,3600,3620,3630,3575,74952,269320320,00,0.00,N,5,-20,
20230620,3620,3590,3655,3590,81918,297282220,00,0.00,N,3,0,
20230619,3620,3600,3625,3585,81417,293757270,00,0.00,N,2,30,
20230616,3590,3615,3615,3575,66606,239490735,00,0.00,N,5,-15,
20230615,3605,3635,3655,3570,104487,376101405,00,0.00,N,5,-30,
20230614,3635,3650,3665,3605,94190,341891270,00,0.00,N,5,-30,
20230613,3665,3690,3695,3650,172090,632908555,00,0.00,N,5,-20,
20230612,3685,3685,3695,3660,130475,480561995,00,0.00,N,3,0,
20230609,3685,3640,3690,3605,262008,958385600,00,0.00,N,2,65,
20230608,3620,3580,3620,3510,1219298,4385201695,00,0.00,N,2,45,
20230607,3575,3580,3615,3560,325313,1166158945,00,0.00,N,5,-10,
20230605,3585,3565,3600,3565,185617,664385610,00,0.00,N,2,15,
20230602,3570,3575,3580,3550,208981,744672755,00,0.00,N,5,-5,
20230601,3575,3580,3590,3535,203030,724004275,00,0.00,N,3,0,
20230531,3575,3545,3580,3540,209453,746084345,00,0.00,N,2,20,
20230530,3555,3545,3565,3520,141721,501911955,00,0.00,N,2,5,
20230526,3550,3545,3580,3525,158862,563244710,00,0.00,N,3,0,
20230525,3550,3545,3565,3525,116229,411304010,00,0.00,N,2,5,
20230524,3545,3525,3555,3505,116335,411143875,00,0.00,N,2,5,
20230523,3540,3555,3575,3530,204982,727008120,00,0.00,N,2,20,
20230522,3520,3500,3560,3495,287577,1017838095,00,0.00,N,2,20,
20230519,3500,3485,3505,3475,239079,834639620,00,0.00,N,2,40,
20230518,3460,3480,3485,3450,120529,417066530,00,0.00,N,5,-15,
20230517,3475,3435,3505,3435,277674,963941960,00,0.00,N,2,65,
20230516,3410,3410,3430,3380,223165,758170140,00,0.00,N,2,5,
20230515,3405,3410,3430,3380,120170,408453490,00,0.00,N,5,-25,
20230512,3430,3425,3445,3395,115493,394464000,00,0.00,N,5,-20,
20230511,3450,3425,3450,3410,122163,420302885,00,0.00,N,2,45,
20230510,3405,3415,3420,3370,95880,326513305,00,0.00,N,2,10,
20230509,3395,3410,3410,3355,92670,312924225,00,0.00,N,5,-15,
20230508,3410,3375,3410,3370,70879,240552130,00,0.00,N,2,45,
20230504,3365,3385,3410,3360,52740,178025650,00,0.00,N,5,-15,
20230503,3380,3335,3460,3330,101384,342418965,00,0.00,N,2,20,
20230502,3360,3320,3360,3315,90239,301725215,00,0.00,N,2,25,
20230428,3335,3320,3350,3300,124779,415431990,00,0.00,N,2,20,
20230427,3315,3355,3355,3285,82546,274409930,00,0.00,N,5,-25,
20230426,3340,3280,3355,3275,84144,279576660,00,0.00,N,2,25,
20230425,3315,3320,3340,3295,92467,305723595,00,0.00,N,5,-5,
20230424,3320,3365,3370,3310,84418,280731795,00,0.00,N,5,-45,
20230421,3365,3360,3405,3330,199734,667967000,00,0.00,N,5,-15,
20230420,3380,3405,3415,3370,207047,702282770,00,0.00,N,5,-35,
20230419,3415,3435,3450,3405,110912,379316000,00,0.00,N,5,-30,
20230418,3445,3435,3445,3380,122283,416542315,00,0.00,N,2,10,
20230417,3435,3415,3460,3395,126111,431771875,00,0.00,N,5,-10,
20230414,3445,3420,3455,3390,196446,673846520,00,0.00,N,2,30,
20230413,3415,3395,3415,3360,111441,377467580,00,0.00,N,2,25,
20230412,3390,3360,3395,3320,160752,541805010,00,0.00,N,2,55,
20230411,3335,3305,3360,3285,112710,374352235,00,0.00,N,2,25,
20230410,3310,3380,3380,3300,221134,733146955,00,0.00,N,5,-95,
20230407,3405,3395,3405,3325,132357,446339370,00,0.00,N,2,20,
20230406,3385,3400,3415,3340,213783,719837025,00,0.00,N,5,-50,
20230405,3435,3435,3500,3410,160709,551382885,00,0.00,N,5,-25,
20230404,3460,3370,3460,3370,297264,1019243225,00,0.00,N,2,90,
20230403,3370,3390,3415,3335,190604,642599160,00,0.00,N,5,-20,
20230331,3390,3375,3410,3355,182152,616722290,00,0.00,N,2,35,
20230330,3355,3315,3360,3285,176263,587369235,00,0.00,N,2,55,
20230329,3300,3260,3310,3245,129795,425809175,00,0.00,N,2,35,
20230328,3265,3220,3290,3190,93167,302794090,00,0.00,N,2,50,
20230327,3215,3270,3290,3190,89799,288913530,00,0.00,N,5,-35,
20230324,3250,3205,3250,3185,105898,340774470,00,0.00,N,2,35,
20230323,3215,3285,3285,3200,241189,778221215,00,0.00,N,5,-75,
20230322,3290,3315,3340,3270,99634,327857120,00,0.00,N,5,-20,
20230321,3310,3355,3380,3310,73253,244113800,00,0.00,N,5,-45,
20230320,3355,3410,3425,3340,104061,350790575,00,0.00,N,5,-55,
20230317,3410,3310,3420,3285,131364,440938665,00,0.00,N,2,130,
20230316,3280,3260,3300,3225,102507,334233255,00,0.00,N,5,-30,
20230315,3310,3280,3350,3275,144396,476873760,00,0.00,N,2,40,
20230314,3270,3365,3365,3265,229729,755668375,00,0.00,N,5,-125,
20230313,3395,3415,3415,3310,175225,588307635,00,0.00,N,5,-20,
20230310,3415,3455,3460,3395,233391,798464570,00,0.00,N,5,-90,
20230309,3505,3480,3505,3430,137523,475632185,00,0.00,N,2,15,
20230308,3490,3450,3495,3420,211439,731174630,00,0.00,N,5,-10,
20230307,3500,3490,3520,3445,182324,633410405,00,0.00,N,3,0,
20230306,3500,3515,3525,3455,197435,687070080,00,0.00,N,5,-25,
20230303,3525,3530,3565,3525,89675,316754475,00,0.00,N,3,0,
20230302,3525,3520,3565,3505,132195,466625715,00,0.00,N,5,-30,
20230228,3555,3500,3575,3480,161113,569480185,00,0.00,N,2,55,
20230227,3500,3545,3555,3450,195761,682226135,00,0.00,N,5,-95,
20230224,3595,3640,3665,3550,191190,685890145,00,0.00,N,5,-70,
20230223,3665,3635,3690,3630,93352,341424405,00,0.00,N,2,20,
20230222,3645,3690,3690,3625,132766,483021435,00,0.00,N,5,-50,
20230221,3695,3625,3705,3625,233643,857742870,00,0.00,N,2,50,
20230220,3645,3550,3645,3525,156462,563493460,00,0.00,N,2,75,
20230217,3570,3585,3620,3555,119052,426498250,00,0.00,N,5,-35,
20230216,3605,3575,3635,3575,141988,513259170,00,0.00,N,2,55,
20230215,3550,3690,3710,3545,264256,952417575,00,0.00,N,5,-160,
20230214,3710,3685,3715,3685,72736,269294715,00,0.00,N,2,25,
20230213,3685,3680,3700,3660,99759,366611475,00,0.00,N,5,-15,
20230210,3700,3700,3700,3665,264829,974562815,00,0.00,N,5,-40,
20230209,3740,3710,3745,3705,113111,420204260,00,0.00,N,5,-10,
20230208,3750,3710,3750,3700,181779,676037225,00,0.00,N,2,40,
20230207,3710,3660,3715,3660,80696,298403645,00,0.00,N,2,10,
20230206,3700,3715,3745,3665,208654,773174395,00,0.00,N,5,-35,
20230203,3735,3770,3770,3725,127055,474154575,00,0.00,N,3,0,
20230202,3735,3745,3800,3725,110873,416042290,00,0.00,N,5,-15,
20230201,3750,3750,3770,3720,66177,247717310,00,0.00,N,2,10,
20230131,3740,3780,3780,3740,90338,338848015,00,0.00,N,5,-40,
20230130,3780,3750,3795,3740,128411,483233355,00,0.00,N,5,-5,
20230127,3785,3765,3785,3730,105140,394725085,00,0.00,N,2,40,
20230126,3745,3740,3750,3720,126271,471890830,00,0.00,N,2,15,
20230125,3730,3750,3780,3705,96123,359126825,00,0.00,N,3,0,
20230120,3730,3710,3740,3690,54006,200563190,00,0.00,N,2,20,
20230119,3710,3660,3730,3650,115517,425198235,00,0.00,N,3,0,
20230118,3710,3680,3720,3645,130437,481679415,00,0.00,N,2,15,
20230117,3695,3760,3765,3675,205159,760318160,00,0.00,N,5,-70,
20230116,3765,3730,3770,3710,92563,346339830,00,0.00,N,2,35,
20230113,3730,3720,3745,3700,54906,204576215,00,0.00,N,2,15,
20230112,3715,3700,3720,3675,85062,314126275,00,0.00,N,3,0,
20230111,3715,3695,3730,3675,83935,311172595,00,0.00,N,2,50,
20230110,3665,3660,3710,3660,122481,450868255,00,0.00,N,5,-35,
20230109,3700,3645,3700,3645,91139,335950585,00,0.00,N,2,45,
20230106,3655,3580,3655,3565,138107,501047045,00,0.00,N,2,40,
20230105,3615,3550,3620,3530,143331,509878060,00,0.00,N,2,50,
20230104,3565,3540,3585,3505,247565,878698005,00,0.00,N,2,5,
20230103,3560,3485,3600,3385,277857,961929270,00,0.00,N,2,60,
20230102,3500,3600,3625,3440,243541,850616020,00,0.00,N,5,-95,
20221229,3595,3590,3610,3525,341283,1216926265,00,0.00,N,5,-55,
20221228,3650,3645,3665,3580,368292,1329314690,02,0.00,N,5,-100,
20221227,3750,3705,3750,3700,251341,939382460,00,0.00,N,2,50,
20221226,3700,3670,3700,3620,160774,588420550,00,0.00,N,2,55,
20221223,3645,3735,3735,3620,480142,1756909445,00,0.00,N,5,-135,
20221222,3780,3845,3845,3775,269183,1020719390,00,0.00,N,5,-50,
20221221,3830,3830,3830,3785,116278,441858175,00,0.00,N,3,0,
20221220,3830,3800,3840,3750,337691,1281643000,00,0.00,N,5,-25,
20221219,3855,3825,3855,3760,179713,682160360,00,0.00,N,2,30,
20221216,3825,3800,3825,3775,189192,718554280,00,0.00,N,5,-20,
20221215,3845,3860,3860,3805,253377,969481345,00,0.00,N,3,0,
20221214,3845,3800,3850,3785,163691,624003510,00,0.00,N,2,55,
20221213,3790,3765,3795,3745,116049,437942030,00,0.00,N,2,30,
20221212,3760,3775,4000,3715,483931,1839494325,00,0.00,N,5,-15,
20221209,3775,3770,3780,3715,128016,480941555,00,0.00,N,2,65,
20221208,3710,3750,3755,3710,181662,675536400,00,0.00,N,5,-30,
20221207,3740,3685,3765,3650,116098,431602325,00,0.00,N,3,0,
20221206,3740,3755,3760,3700,67876,253083140,00,0.00,N,5,-35,
20221205,3775,3720,3780,3715,80881,303482245,00,0.00,N,2,20,
20221202,3755,3775,3820,3735,128704,482324630,00,0.00,N,5,-45,
20221201,3800,3785,3805,3755,205224,777522740,00,0.00,N,2,65,
20221130,3735,3700,3760,3675,104808,390906890,00,0.00,N,2,35,
20221129,3700,3620,3705,3580,77714,284078845,00,0.00,N,2,75,
20221128,3625,3665,3675,3610,103321,375708970,00,0.00,N,5,-60,
20221125,3685,3710,3730,3680,54490,201495020,00,0.00,N,5,-45,
20221124,3730,3670,3730,3665,90374,335177140,00,0.00,N,2,50,
20221123,3680,3605,3690,3605,203876,747025500,00,0.00,N,2,80,
20221122,3600,3555,3610,3550,77460,277332735,00,0.00,N,2,50,
20221121,3550,3605,3615,3550,132206,471770515,00,0.00,N,5,-85,
20221118,3635,3640,3710,3620,148635,543302940,00,0.00,N,2,10,
20221117,3625,3625,3665,3595,142343,514803875,00,0.00,N,5,-20,
20221116,3645,3660,3665,3605,105803,384198055,00,0.00,N,5,-25,
20221115,3670,3630,3680,3600,124862,455355980,00,0.00,N,2,70,
20221114,3600,3585,3640,3570,143924,518798145,00,0.00,N,3,0,
20221111,3600,3545,3620,3545,255161,912019175,00,0.00,N,2,145,
20221110,3455,3485,3490,3430,175914,607134350,00,0.00,N,5,-45,
20221109,3500,3510,3530,3490,124601,437276600,00,0.00,N,5,-10,
20221108,3510,3450,3510,3450,175853,612563820,00,0.00,N,2,70,
20221107,3440,3370,3440,3365,144319,491939305,00,0.00,N,2,80,
20221104,3360,3365,3380,3340,115344,387055235,00,0.00,N,5,-20,
20221103,3380,3360,3410,3360,96592,326289860,00,0.00,N,5,-45,
20221102,3425,3415,3455,3415,134724,462172885,00,0.00,N,5,-20,
20221101,3445,3410,3450,3380,108454,371925065,00,0.00,N,2,40,
20221031,3405,3420,3420,3365,59435,201395515,00,0.00,N,2,30,
20221028,3375,3410,3425,3360,72788,247041275,00,0.00,N,5,-50,
20221027,3425,3375,3435,3360,82855,283121670,00,0.00,N,2,35,
20221026,3390,3410,3415,3370,122060,412864875,00,0.00,N,5,-20,
20221025,3410,3460,3480,3375,118180,402988420,00,0.00,N,5,-35,
20221024,3445,3365,3500,3365,249558,861834200,00,0.00,N,2,120,
20221021,3325,3335,3365,3310,97671,324786490,00,0.00,N,5,-40,
20221020,3365,3390,3425,3365,112448,379894730,00,0.00,N,5,-15,
20221019,3380,3405,3460,3380,149098,508524085,00,0.00,N,5,-25,
20221018,3405,3370,3420,3355,139592,473054910,00,0.00,N,2,65,
20221017,3340,3360,3365,3300,132936,443538205,00,0.00,N,5,-55,
20221014,3395,3385,3415,3360,133302,451734860,00,0.00,N,2,85,
20221013,3310,3360,3385,3280,143687,475159600,00,0.00,N,5,-90,
20221012,3400,3280,3400,3280,171948,573278115,00,0.00,N,2,115,
20221011,3285,3360,3360,3220,261993,855938945,00,0.00,N,5,-135,
20221007,3420,3415,3490,3410,158659,546247320,00,0.00,N,5,-20,
20221006,3440,3335,3505,3300,153674,523604390,00,0.00,N,2,145,
20221005,3295,3410,3425,3290,169838,565814495,00,0.00,N,5,-75,
20221004,3370,3290,3380,3290,174234,583840020,00,0.00,N,2,80,
20220930,3290,3285,3295,3180,221670,717777545,00,0.00,N,5,-25,
20220929,3315,3360,3395,3315,149326,499599070,00,0.00,N,5,-5,
20220928,3320,3350,3450,3245,255417,843841130,00,0.00,N,5,-75,
20220927,3395,3415,3440,3310,206035,693136865,00,0.00,N,5,-10,
20220926,3405,3545,3560,3380,319889,1109010480,00,0.00,N,5,-185,
20220923,3590,3655,3660,3580,167819,606938310,00,0.00,N,5,-60,
20220922,3650,3700,3700,3620,143873,524527350,00,0.00,N,5,-60,
20220921,3710,3695,3745,3695,82280,304926570,00,0.00,N,5,-25,
20220920,3735,3675,3735,3675,103671,385985595,00,0.00,N,2,85,
20220919,3650,3680,3710,3650,137612,504607915,00,0.00,N,5,-30,
20220916,3680,3695,3710,3675,115567,426382550,00,0.00,N,5,-35,
20220915,3715,3740,3750,3715,91789,342237280,00,0.00,N,5,-10,
20220914,3725,3725,3755,3705,138460,515930380,00,0.00,N,5,-95,
20220913,3820,3760,3840,3760,156011,592987800,00,0.00,N,2,105,
20220908,3715,3710,3775,3705,148275,554194345,00,0.00,N,2,25,
20220907,3690,3785,3800,3690,158122,588389460,00,0.00,N,5,-110,
20220906,3800,3755,3820,3750,96961,367219410,00,0.00,N,2,60,
20220905,3740,3720,3790,3720,128563,482826570,00,0.00,N,5,-20,
20220902,3760,3785,3820,3750,115404,435856785,00,0.00,N,5,-20,
20220901,3780,3845,3880,3775,226573,862392020,00,0.00,N,5,-110,
20220831,3890,3825,3970,3825,113048,438436370,00,0.00,N,3,0,
20220830,3890,3810,3890,3810,75151,290143300,00,0.00,N,2,70,
20220829,3820,3840,3845,3805,158057,603345880,00,0.00,N,5,-105,
20220826,3925,3970,3980,3920,103805,408728870,00,0.00,N,5,-40,
20220825,3965,3880,3965,3875,136037,536071720,00,0.00,N,2,75,
20220824,3890,3840,3890,3835,88681,342806575,00,0.00,N,2,60,
20220823,3830,3835,3875,3810,112587,432619555,00,0.00,N,5,-55,
20220822,3885,3930,3970,3880,178416,696998195,00,0.00,N,5,-90,
20220819,3975,4020,4035,3975,143197,571728915,00,0.00,N,5,-45,
20220818,4020,4040,4040,3980,260655,1043267645,00,0.00,N,5,-20,
20220817,4040,4055,4070,4005,188282,759982465,00,0.00,N,5,-25,
20220816,4065,4140,4190,4065,206998,850120590,00,0.00,N,5,-65,
20220812,4130,4090,4140,4065,143253,587732555,00,0.00,N,2,30,
20220811,4100,4030,4125,4030,306789,1252772265,00,0.00,N,2,100,
20220810,4000,4085,4125,4000,329493,1336426370,00,0.00,N,5,-95,
20220809,4095,4050,4095,4040,113808,462697595,00,0.00,N,2,35,
20220808,4060,4055,4065,4015,86451,349062285,00,0.00,N,5,-5,
20220805,4065,4050,4075,4025,109993,446260765,00,0.00,N,2,35,
20220804,4030,4050,4140,4020,252813,1030330850,00,0.00,N,2,30,
20220803,4000,3980,4045,3950,139957,560498755,00,0.00,N,2,25,
20220802,3975,4030,4060,3955,143619,573097975,00,0.00,N,5,-65,
20220801,4040,4015,4075,3980,227587,920516895,00,0.00,N,2,45,
20220729,3995,3995,4025,3985,141491,566249045,00,0.00,N,3,0,
20220728,3995,3925,4005,3925,279819,1113098765,00,0.00,N,2,110,
20220727,3885,3880,3920,3850,203261,789163110,00,0.00,N,5,-35,
20220726,3920,3880,3930,3870,146600,573219655,00,0.00,N,2,25,
20220725,3895,3885,3940,3880,99626,389157710,00,0.00,N,2,5,
20220722,3890,3900,3935,3885,121275,473503825,00,0.00,N,5,-10,
20220721,3900,3905,3940,3860,117784,457238460,00,0.00,N,5,-10,
20220720,3910,3860,3925,3860,250059,973523305,00,0.00,N,2,95,
20220719,3815,3810,3850,3765,122347,466143720,00,0.00,N,3,0,
20220718,3815,3730,3815,3710,183053,691225620,00,0.00,N,2,130,
20220715,3685,3745,3770,3635,190999,702536870,00,0.00,N,5,-35,
20220714,3720,3720,3765,3695,132829,494740600,00,0.00,N,5,-45,
20220713,3765,3705,3780,3670,221462,826859330,00,0.00,N,2,55,
20220712,3710,3810,3820,3700,222896,831518905,00,0.00,N,5,-120,
20220711,3830,3910,3950,3830,179669,693323460,00,0.00,N,5,-75,
20220708,3905,3895,3960,3895,177405,698301535,00,0.00,N,2,15,
20220707,3890,3860,3910,3840,147984,574358510,00,0.00,N,2,50,
20220706,3840,3930,3930,3840,221930,859964790,00,0.00,N,5,-90,
20220705,3930,3860,3945,3835,315461,1234022430,00,0.00,N,2,130,
20220704,3800,3890,3910,3760,618141,2395120870,00,0.00,N,5,-55,
20220701,3855,3900,3970,3855,357425,1392602385,00,0.00,N,2,15,
20220630,3840,3860,3905,3800,152381,587156750,00,0.00,N,5,-20,
20220629,3860,3870,3885,3825,134034,516139985,00,0.00,N,5,-65,
20220628,3925,3910,3950,3880,134699,526724925,00,0.00,N,5,-5,
20220627,3930,3855,3945,3820,231962,903679195,00,0.00,N,2,110,
20220624,3820,3625,3830,3625,316300,1188550905,00,0.00,N,2,190,
20220623,3630,3790,3830,3600,548062,2027372620,00,0.00,N,5,-155,
20220622,3785,3995,3995,3780,444818,1718086225,00,0.00,N,5,-165,
20220621,3950,3935,3985,3900,224472,884786850,00,0.00,N,2,10,
20220620,3940,4045,4070,3900,513193,2030255075,00,0.00,N,5,-115,
20220617,4055,4075,4100,3980,519197,2084199370,00,0.00,N,5,-110,
20220616,4165,4200,4260,4145,233454,979348000,00,0.00,N,2,15,
20220615,4150,4215,4275,4135,292594,1226589910,00,0.00,N,5,-105,
20220614,4255,4215,4265,4115,364771,1529723530,00,0.00,N,5,-60,
20220613,4315,4405,4430,4285,369284,1599478675,00,0.00,N,5,-190,
20220610,4505,4485,4545,4465,142624,642042800,00,0.00,N,5,-10,
20220609,4515,4565,4595,4450,270498,1218631430,00,0.00,N,5,-80,
20220608,4595,4590,4650,4575,120273,553848080,00,0.00,N,2,20,
20220607,4575,4695,4695,4570,281233,1295292330,00,0.00,N,5,-100,
20220603,4675,4715,4715,4670,156306,732230075,00,0.00,N,2,20,
20220602,4655,4700,4725,4655,125343,587409465,00,0.00,N,5,-65,
20220531,4720,4700,4750,4695,209459,990506715,00,0.00,N,3,0,
20220530,4720,4685,4725,4600,200290,941730665,00,0.00,N,2,40,
20220527,4680,4685,4710,4650,92609,433395580,00,0.00,N,2,25,
20220526,4655,4675,4725,4640,172412,806183455,00,0.00,N,5,-20,
20220525,4675,4625,4715,4620,186313,870160570,00,0.00,N,2,50,
20220524,4625,4720,4730,4605,328599,1530512260,00,0.00,N,5,-105,
20220523,4730,4735,4750,4680,169232,796737565,00,0.00,N,5,-5,
20220520,4735,4635,4750,4635,274380,1290154145,00,0.00,N,2,105,
20220519,4630,4700,4700,4575,328327,1516495145,00,0.00,N,5,-95,
20220518,4725,4795,4825,4720,218606,1038819360,00,0.00,N,5,-60,
20220517,4785,4760,4850,4760,145573,699088865,00,0.00,N,3,0,
20220516,4785,4830,4835,4760,158390,758727900,00,0.00,N,2,20,