KissMeData/046120/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,2595,2570,2635,2510,319674,819708640,00,0.00,N,5,-15,
20250227,2610,2645,2660,2580,165659,434087240,00,0.00,N,5,-20,
20250226,2630,2595,2630,2535,143863,372660160,00,0.00,N,2,35,
20250225,2595,2635,2635,2565,161445,419566810,00,0.00,N,5,-25,
20250224,2620,2545,2665,2545,230328,600883205,00,0.00,N,5,-45,
20250221,2665,2675,2715,2650,201453,539932510,00,0.00,N,5,-30,
20250220,2695,2735,2735,2620,475116,1267233825,00,0.00,N,5,-20,
20250219,2715,2615,2790,2575,1244310,3327907905,00,0.00,N,2,130,
20250218,2585,2510,2620,2470,610588,1559836860,00,0.00,N,2,75,
20250217,2510,2355,2590,2335,478148,1183814100,00,0.00,N,2,125,
20250214,2385,2330,2450,2310,265045,636589090,00,0.00,N,2,55,
20250213,2330,2325,2340,2290,119474,276470610,00,0.00,N,2,30,
20250212,2300,2350,2350,2290,135745,313784450,00,0.00,N,5,-45,
20250211,2345,2320,2370,2315,93372,218892635,00,0.00,N,2,25,
20250210,2320,2265,2335,2245,111149,256197035,00,0.00,N,2,35,
20250207,2285,2340,2340,2255,147211,336887750,00,0.00,N,5,-65,
20250206,2350,2410,2410,2330,97587,230083105,00,0.00,N,5,-40,
20250205,2390,2345,2395,2280,134914,314525300,00,0.00,N,2,45,
20250204,2345,2305,2345,2285,91103,211353750,00,0.00,N,2,65,
20250203,2280,2320,2320,2250,124408,283086440,00,0.00,N,5,-40,
20250131,2320,2350,2380,2295,109311,254365490,00,0.00,N,5,-75,
20250124,2395,2425,2465,2385,259567,628311210,00,0.00,N,2,10,
20250123,2385,2495,2500,2385,300758,728308085,00,0.00,N,5,-95,
20250122,2480,2510,2600,2470,521994,1314867500,00,0.00,N,2,10,
20250121,2470,2435,2490,2380,257461,626883890,00,0.00,N,2,60,
20250120,2410,2475,2515,2390,478949,1179312410,00,0.00,N,5,-25,
20250117,2435,2560,2610,2400,1179228,2943784465,00,0.00,N,2,75,
20250116,2360,2300,2425,2300,395835,933922965,00,0.00,N,2,65,
20250115,2295,2410,2415,2295,355037,827947200,00,0.00,N,5,-105,
20250114,2400,2405,2440,2330,358985,848855330,00,0.00,N,3,0,
20250113,2400,2375,2610,2270,2814672,6928286445,00,0.00,N,2,140,
20250110,2260,2055,2535,2030,5003234,11826865195,00,0.00,N,2,265,
20250109,1995,2020,2020,1981,53729,106946811,00,0.00,N,5,-25,
20250108,2020,2045,2045,1992,105127,210468128,00,0.00,N,5,-25,
20250107,2045,2050,2085,2035,26823,54962380,00,0.00,N,2,5,
20250106,2040,2010,2045,1997,42493,85928212,00,0.00,N,2,40,
20250103,2000,1969,2010,1969,53390,106579448,00,0.00,N,2,32,
20250102,1968,1919,1973,1906,41562,81022685,00,0.00,N,2,46,
20241230,1922,1912,1926,1892,39728,75838167,00,0.00,N,2,14,
20241227,1908,1935,1935,1890,81296,155162470,00,0.00,N,5,-30,
20241226,1938,1985,1992,1875,97477,189513188,00,0.00,N,5,-54,
20241224,1992,2005,2020,1980,37133,74086435,00,0.00,N,2,2,
20241223,1990,1983,2005,1965,71079,140929185,00,0.00,N,2,10,
20241220,1980,2050,2065,1969,72583,145236102,00,0.00,N,5,-30,
20241219,2010,1963,2010,1962,74399,148061641,00,0.00,N,5,-30,
20241218,2040,1927,2230,1913,519731,1091337298,00,0.00,N,2,113,
20241217,1927,1951,1952,1924,49199,94969335,00,0.00,N,5,-18,
20241216,1945,1943,1962,1936,66740,129938516,00,0.00,N,2,10,
20241213,1935,1932,1939,1917,56633,109200000,00,0.00,N,2,6,
20241212,1929,1937,1985,1921,87535,169965133,00,0.00,N,5,-5,
20241211,1934,1848,1935,1840,90595,173071702,00,0.00,N,2,80,
20241210,1854,1801,1860,1801,126403,233163624,00,0.00,N,2,54,
20241209,1800,1930,1930,1791,269352,491264271,00,0.00,N,5,-141,
20241206,1941,2035,2055,1904,358885,707725970,00,0.00,N,5,-124,
20241205,2065,2045,2095,2010,129055,264997245,00,0.00,N,2,10,
20241204,2055,2155,2225,1987,635544,1309509388,00,0.00,N,5,-195,
20241203,2250,2245,2290,2215,63649,143054110,00,0.00,N,2,25,
20241202,2225,2320,2325,2215,194065,439721470,00,0.00,N,5,-90,
20241129,2315,2435,2435,2305,109472,256342610,00,0.00,N,5,-110,
20241128,2425,2415,2440,2380,70755,169853095,00,0.00,N,5,-15,
20241127,2440,2390,2450,2350,132520,318445165,00,0.00,N,2,25,
20241126,2415,2435,2445,2345,165397,395228345,00,0.00,N,5,-15,
20241125,2430,2420,2485,2380,250416,605742480,00,0.00,N,2,70,
20241122,2360,2255,2430,2255,303065,716635040,00,0.00,N,2,95,
20241121,2265,2295,2310,2260,73554,167766600,00,0.00,N,5,-45,
20241120,2310,2410,2410,2250,164060,383080375,00,0.00,N,5,-55,
20241119,2365,2340,2435,2340,184421,439603895,00,0.00,N,2,45,
20241118,2320,2305,2365,2285,94610,219868700,00,0.00,N,2,25,
20241115,2295,2345,2345,2230,198456,453029000,00,0.00,N,5,-55,
20241114,2350,2220,2365,2200,318635,737454445,00,0.00,N,2,150,
20241113,2200,2280,2430,2175,403069,927456595,00,0.00,N,5,-70,
20241112,2270,2300,2300,2220,149805,336722395,00,0.00,N,5,-30,
20241111,2300,2290,2315,2250,112502,256682540,00,0.00,N,3,0,
20241108,2300,2295,2345,2270,95816,220489105,00,0.00,N,2,5,
20241107,2295,2325,2375,2255,106915,245659855,00,0.00,N,2,20,
20241106,2275,2230,2300,2230,141901,321520715,00,0.00,N,2,55,
20241105,2220,2215,2250,2190,86634,191959975,00,0.00,N,2,5,
20241104,2215,2210,2230,2180,93812,206706400,00,0.00,N,2,5,
20241101,2210,2190,2235,2190,75368,166656520,00,0.00,N,2,30,
20241031,2180,2300,2300,2165,490720,1085222970,00,0.00,N,5,-170,
20241030,2350,2415,2430,2350,95638,228114865,00,0.00,N,5,-65,
20241029,2415,2430,2535,2400,270201,664935400,00,0.00,N,2,5,
20241028,2410,2375,2440,2375,152882,368752530,00,0.00,N,2,20,
20241025,2390,2470,2490,2380,118613,287075530,00,0.00,N,5,-80,
20241024,2470,2450,2510,2400,146040,358552295,00,0.00,N,5,-15,
20241023,2485,2530,2540,2425,418561,1033718845,00,0.00,N,2,90,
20241022,2395,2370,2530,2330,602210,1488793310,00,0.00,N,2,25,
20241021,2370,2325,2385,2320,95766,225745815,00,0.00,N,2,75,
20241018,2295,2360,2380,2270,94601,218223965,00,0.00,N,5,-65,
20241017,2360,2450,2480,2360,290720,702838500,00,0.00,N,2,10,
20241016,2350,2340,2385,2330,64372,151828635,00,0.00,N,2,10,
20241015,2340,2325,2380,2325,47107,110694000,00,0.00,N,3,0,
20241014,2340,2335,2345,2300,61971,143481465,00,0.00,N,3,0,
20241011,2340,2340,2355,2295,78942,183304720,00,0.00,N,3,0,
20241010,2340,2300,2375,2295,136061,315041890,00,0.00,N,5,-45,
20241008,2385,2345,2385,2310,46596,109754180,00,0.00,N,2,50,
20241007,2335,2235,2380,2235,103779,239429325,00,0.00,N,2,100,
20241004,2235,2260,2280,2235,41652,93799795,00,0.00,N,5,-35,
20241002,2270,2345,2345,2260,46272,105798085,00,0.00,N,5,-80,
20240930,2350,2300,2440,2295,70804,167777775,00,0.00,N,2,35,
20240927,2315,2380,2380,2315,36853,86006760,00,0.00,N,5,-45,
20240926,2360,2305,2360,2305,40914,95789595,00,0.00,N,2,70,
20240925,2290,2340,2410,2290,53529,125367530,00,0.00,N,5,-50,
20240924,2340,2335,2345,2295,65997,152730125,00,0.00,N,2,20,
20240923,2320,2360,2400,2310,117030,275359930,00,0.00,N,5,-40,
20240920,2360,2430,2450,2340,97307,231392730,00,0.00,N,5,-75,
20240919,2435,2450,2460,2370,174976,421580885,00,0.00,N,2,25,
20240913,2410,2350,2445,2310,209266,499936620,00,0.00,N,2,155,
20240912,2255,2145,2350,2145,162751,368227540,00,0.00,N,2,115,
20240911,2140,2155,2165,2125,25154,53843110,00,0.00,N,3,0,
20240910,2140,2195,2200,2125,36019,77676030,00,0.00,N,5,-60,
20240909,2200,2115,2200,2090,31772,68436665,00,0.00,N,2,15,
20240906,2185,2220,2220,2130,100269,216358370,00,0.00,N,5,-40,
20240905,2225,2330,2350,2220,105432,239151540,00,0.00,N,5,-125,
20240904,2350,2340,2350,2275,140133,324273040,00,0.00,N,5,-40,
20240903,2390,2395,2400,2355,56424,134053235,00,0.00,N,5,-5,
20240902,2395,2380,2400,2355,51997,123709705,00,0.00,N,2,45,
20240830,2350,2350,2365,2315,53283,124949665,00,0.00,N,2,10,
20240829,2340,2370,2380,2325,56659,132612395,00,0.00,N,5,-45,
20240828,2385,2385,2450,2365,85763,206018675,00,0.00,N,2,5,
20240827,2380,2350,2395,2295,95743,221694800,00,0.00,N,2,30,
20240826,2350,2415,2415,2315,95905,226302940,00,0.00,N,5,-60,
20240823,2410,2350,2440,2340,69475,166531220,00,0.00,N,2,45,
20240822,2365,2400,2425,2345,72073,170715090,00,0.00,N,5,-45,
20240821,2410,2445,2445,2370,75156,180686995,00,0.00,N,5,-35,
20240820,2445,2380,2460,2380,97139,235921500,00,0.00,N,2,60,
20240819,2385,2480,2480,2345,104033,250135620,00,0.00,N,5,-90,
20240816,2475,2470,2505,2440,118230,291861825,00,0.00,N,2,5,
20240814,2470,2495,2515,2430,66814,165306935,00,0.00,N,5,-10,
20240813,2480,2430,2535,2350,174528,423491200,00,0.00,N,2,75,
20240812,2405,2300,2440,2300,90767,215386005,00,0.00,N,2,105,
20240809,2300,2330,2375,2260,150625,349786510,00,0.00,N,3,0,
20240808,2300,2355,2385,2210,106520,246370940,00,0.00,N,5,-90,
20240807,2390,2270,2400,2270,86869,204884735,00,0.00,N,2,100,
20240806,2290,2040,2325,2040,351288,771965725,00,0.00,N,2,115,
20240805,2175,2495,2585,2040,426491,984310615,00,0.00,N,5,-395,
20240802,2570,2685,2685,2570,144682,375609685,00,0.00,N,5,-130,
20240801,2700,2690,2740,2680,65179,176181250,00,0.00,N,2,20,
20240731,2680,2620,2690,2580,77909,206513820,00,0.00,N,2,60,
20240730,2620,2670,2705,2600,85361,225025870,00,0.00,N,5,-55,
20240729,2675,2615,2680,2585,70739,186718230,00,0.00,N,2,65,
20240726,2610,2580,2630,2570,85266,221913785,00,0.00,N,2,15,
20240725,2595,2580,2620,2550,109039,281774655,00,0.00,N,5,-55,
20240724,2650,2620,2685,2580,142102,374026640,00,0.00,N,5,-5,
20240723,2655,2680,2730,2650,194474,520630315,00,0.00,N,5,-60,
20240722,2715,2710,2755,2620,163684,442593210,00,0.00,N,5,-15,
20240719,2730,2795,2795,2680,243444,662205000,00,0.00,N,5,-65,
20240718,2795,3180,3200,2795,1240291,3701185810,00,0.00,N,5,-15,
20240717,2810,2875,2950,2700,149565,426966795,00,0.00,N,5,-40,
20240716,2850,2990,2990,2800,179173,513815810,00,0.00,N,5,-140,
20240715,2990,3025,3025,2930,210939,628937820,00,0.00,N,2,35,
20240712,2955,2880,3010,2870,200339,588995710,00,0.00,N,2,25,
20240711,2930,2990,2990,2875,197193,573878075,00,0.00,N,5,-25,
20240710,2955,3070,3070,2905,419732,1246301410,00,0.00,N,5,-75,
20240709,3030,2895,3080,2890,1004238,2994146950,00,0.00,N,2,180,
20240708,2850,2580,2860,2580,555106,1538150145,00,0.00,N,2,295,
20240705,2555,2565,2600,2540,133226,341781110,00,0.00,N,5,-10,
20240704,2565,2600,2625,2560,103368,267472515,00,0.00,N,5,-5,
20240703,2570,2675,2685,2570,196545,510958045,00,0.00,N,5,-110,
20240702,2680,2745,2745,2660,119485,320956860,00,0.00,N,5,-70,
20240701,2750,2750,2775,2730,55632,152854560,00,0.00,N,3,0,
20240628,2750,2710,2760,2685,87603,238842985,00,0.00,N,2,15,
20240627,2735,2755,2770,2685,168492,458823765,00,0.00,N,5,-20,
20240626,2755,2760,2770,2720,60267,165186845,00,0.00,N,2,10,
20240625,2745,2715,2765,2650,68044,185877960,00,0.00,N,2,5,
20240624,2740,2820,2825,2740,91333,252619520,00,0.00,N,5,-65,
20240621,2805,2845,2850,2790,68942,194020180,00,0.00,N,5,-20,
20240620,2825,2835,2880,2790,100561,284804880,00,0.00,N,2,10,
20240619,2815,2780,2835,2780,93535,262923815,00,0.00,N,2,20,
20240618,2795,2795,2820,2735,115186,318845180,00,0.00,N,3,0,
20240617,2795,2805,2815,2760,85963,239226345,00,0.00,N,5,-15,
20240614,2810,2885,2895,2780,254163,717130960,00,0.00,N,5,-65,
20240613,2875,2920,3000,2865,135589,393641850,00,0.00,N,5,-50,
20240612,2925,2955,2980,2905,96147,282423310,00,0.00,N,2,20,
20240611,2905,2915,2955,2890,153107,447803300,00,0.00,N,5,-35,
20240610,2940,2895,2970,2875,326898,952077400,00,0.00,N,2,45,
20240607,2895,3050,3070,2890,419076,1233414825,00,0.00,N,5,-135,
20240605,3030,3035,3070,2975,153471,464024865,00,0.00,N,5,-5,
20240604,3035,3185,3225,3010,265012,812191995,00,0.00,N,5,-155,
20240603,3190,3270,3305,3130,250865,808424175,00,0.00,N,5,-10,
20240531,3200,3180,3275,3140,232351,745043455,00,0.00,N,2,25,
20240530,3175,3185,3240,3110,236594,749511940,00,0.00,N,5,-75,
20240529,3250,3520,3520,3225,1069426,3594960425,00,0.00,N,5,-185,
20240528,3435,3410,3460,3270,951472,3200321570,00,0.00,N,2,35,
20240527,3400,3215,3465,3175,1850430,6167168610,00,0.00,N,2,235,
20240524,3165,3110,3165,3020,201868,626491440,00,0.00,N,2,35,
20240523,3130,3100,3185,3015,468885,1462638605,00,0.00,N,2,85,
20240522,3045,2965,3090,2960,187305,571816745,00,0.00,N,2,95,
20240521,2950,3010,3010,2925,137447,406410460,00,0.00,N,5,-60,
20240520,3010,3060,3100,3000,148032,450491915,00,0.00,N,5,-35,
20240517,3045,3080,3135,3020,144812,443926925,00,0.00,N,5,-20,
20240516,3065,3035,3090,3035,131665,403286275,00,0.00,N,2,30,
20240514,3035,3110,3110,3010,208824,640345230,00,0.00,N,5,-55,
20240513,3090,3015,3120,3005,314370,960326180,00,0.00,N,2,80,
20240510,3010,3110,3130,3000,310106,947330175,00,0.00,N,5,-90,
20240509,3100,3150,3150,3050,601855,1862107795,00,0.00,N,2,25,
20240508,3075,2900,3075,2875,999230,2988611150,00,0.00,N,2,245,
20240507,2830,2750,2845,2685,303154,839698770,00,0.00,N,2,85,
20240503,2745,2820,2825,2745,169283,470357400,00,0.00,N,5,-75,
20240502,2820,2785,2820,2730,109791,303770545,00,0.00,N,2,15,
20240430,2805,2750,2845,2730,506024,1414261295,00,0.00,N,2,55,
20240429,2750,2600,2760,2600,298331,813214765,00,0.00,N,2,145,
20240426,2605,2650,2660,2585,158233,412849565,00,0.00,N,5,-40,
20240425,2645,2615,2680,2615,141412,374859710,00,0.00,N,2,15,
20240424,2630,2645,2715,2630,192376,510972620,00,0.00,N,2,5,
20240423,2625,2510,2635,2510,403830,1041613135,00,0.00,N,5,-5,
20240422,2630,2815,2815,2590,701738,1888468230,00,0.00,N,5,-225,
20240419,2855,2900,2905,2740,623270,1758371595,00,0.00,N,5,-45,
20240418,2900,2925,2995,2850,757816,2193745930,00,0.00,N,5,-95,
20240417,2995,3025,3040,2900,279048,822842215,00,0.00,N,5,-45,
20240416,3040,3020,3040,2855,525019,1540457575,00,0.00,N,3,0,
20240415,3040,3150,3210,2970,613563,1872361540,00,0.00,N,5,-145,
20240412,3185,3165,3200,3040,314259,979568425,00,0.00,N,2,10,
20240411,3175,3105,3180,2970,459935,1409436690,00,0.00,N,5,-5,
20240409,3180,3190,3200,3130,219074,692130100,00,0.00,N,5,-20,
20240408,3200,3250,3250,3180,144026,460077680,00,0.00,N,5,-55,
20240405,3255,3210,3265,3185,236072,760258505,00,0.00,N,2,10,
20240404,3245,3230,3255,3205,154099,498645225,00,0.00,N,3,0,
20240403,3245,3275,3290,3210,234072,758788610,00,0.00,N,5,-40,
20240402,3285,3300,3310,3260,203093,667121295,00,0.00,N,5,-30,
20240401,3315,3285,3320,3275,143876,473767180,00,0.00,N,2,15,
20240329,3300,3305,3315,3270,158383,521380290,00,0.00,N,5,-5,
20240328,3305,3275,3330,3275,226456,748456380,00,0.00,N,2,5,
20240327,3300,3310,3310,3265,196472,644949515,00,0.00,N,5,-20,
20240326,3320,3310,3325,3270,214638,705994135,00,0.00,N,3,0,
20240325,3320,3330,3330,3270,186032,612767655,00,0.00,N,3,0,
20240322,3320,3325,3325,3275,194367,641874760,00,0.00,N,5,-5,
20240321,3325,3290,3330,3290,192101,635085540,00,0.00,N,2,10,
20240320,3315,3335,3360,3255,467847,1538421490,00,0.00,N,5,-30,
20240319,3345,3485,3535,3335,702359,2388101590,00,0.00,N,5,-115,
20240318,3460,3450,3515,3410,358476,1239980735,00,0.00,N,2,10,
20240315,3450,3505,3505,3425,221493,765305690,00,0.00,N,5,-45,
20240314,3495,3405,3555,3375,756423,2652917955,00,0.00,N,2,70,
20240313,3425,3325,3445,3315,453769,1540276945,00,0.00,N,2,80,
20240312,3345,3345,3350,3310,161372,537590695,00,0.00,N,5,-5,
20240311,3350,3310,3395,3275,302259,1014230360,00,0.00,N,2,5,
20240308,3345,3335,3365,3245,346648,1139836215,00,0.00,N,5,-15,
20240307,3360,3345,3385,3280,233511,777060325,00,0.00,N,2,15,
20240306,3345,3300,3360,3245,298942,982283280,00,0.00,N,2,20,
20240305,3325,3330,3350,3255,259891,859444020,00,0.00,N,5,-25,
20240304,3350,3400,3410,3320,247369,828965080,00,0.00,N,5,-50,
20240229,3400,3410,3415,3340,155764,526886210,00,0.00,N,5,-15,
20240228,3415,3390,3420,3335,199961,676658685,00,0.00,N,2,10,
20240227,3405,3450,3460,3375,279160,952412855,00,0.00,N,5,-35,
20240226,3440,3510,3515,3420,267014,922284170,00,0.00,N,5,-35,
20240223,3475,3525,3530,3415,318907,1107434295,00,0.00,N,5,-15,
20240222,3490,3465,3545,3460,414081,1446756010,00,0.00,N,2,10,
20240221,3480,3475,3485,3440,170543,590041630,00,0.00,N,3,0,
20240220,3480,3470,3480,3440,185337,640495405,00,0.00,N,5,-10,
20240219,3490,3520,3530,3450,244121,849996545,00,0.00,N,5,-25,
20240216,3515,3380,3525,3370,386889,1342985760,00,0.00,N,2,125,
20240215,3390,3365,3390,3350,126933,427924190,00,0.00,N,2,25,
20240214,3365,3300,3380,3300,97817,325955415,00,0.00,N,2,15,
20240213,3350,3320,3365,3320,137223,459576805,00,0.00,N,2,40,
20240208,3310,3360,3360,3305,149187,496165955,00,0.00,N,5,-40,
20240207,3350,3325,3365,3305,84713,282159990,00,0.00,N,2,5,
20240206,3345,3335,3380,3320,116599,389602170,00,0.00,N,5,-25,
20240205,3370,3320,3395,3285,228520,764879310,00,0.00,N,2,20,
20240202,3350,3340,3365,3320,153624,513549460,00,0.00,N,2,15,
20240201,3335,3290,3340,3245,192248,632368575,00,0.00,N,5,-5,
20240131,3340,3310,3350,3250,215155,708366675,00,0.00,N,5,-5,
20240130,3345,3330,3355,3285,177996,591057925,00,0.00,N,5,-5,
20240129,3350,3330,3370,3300,183875,612051675,00,0.00,N,5,-20,
20240126,3370,3310,3370,3275,252917,839913950,00,0.00,N,2,20,
20240125,3350,3365,3365,3270,204583,677193425,00,0.00,N,5,-20,
20240124,3370,3385,3385,3290,254891,847851135,00,0.00,N,5,-15,
20240123,3385,3430,3450,3365,159866,543061620,00,0.00,N,5,-40,
20240122,3425,3485,3515,3410,198764,683933960,00,0.00,N,5,-80,
20240119,3505,3430,3545,3430,253575,887472480,00,0.00,N,2,50,
20240118,3455,3485,3520,3390,281392,975578980,00,0.00,N,3,0,
20240117,3455,3570,3570,3455,280167,977097620,00,0.00,N,5,-125,
20240116,3580,3625,3625,3460,425322,1505614590,00,0.00,N,2,30,
20240115,3550,3490,3550,3445,306206,1074268605,00,0.00,N,2,55,
20240112,3495,3460,3560,3425,309202,1080134570,00,0.00,N,2,40,
20240111,3455,3445,3510,3380,344820,1185761075,00,0.00,N,2,25,
20240110,3430,3485,3535,3425,167780,578492080,00,0.00,N,5,-70,
20240109,3500,3460,3515,3455,199920,696320355,00,0.00,N,2,20,
20240108,3480,3460,3490,3440,238513,827326595,00,0.00,N,5,-5,
20240105,3485,3470,3500,3405,220221,761643015,00,0.00,N,2,15,
20240104,3470,3525,3630,3465,1090561,3845720195,00,0.00,N,2,15,
20240103,3455,3465,3490,3420,188135,647443300,00,0.00,N,5,-10,
20240102,3465,3400,3490,3390,347418,1199364320,00,0.00,N,2,75,
20231228,3390,3375,3415,3350,223646,755499345,00,0.00,N,5,-15,
20231227,3405,3375,3425,3350,210902,713292130,00,0.00,N,2,40,
20231226,3365,3400,3435,3360,158528,535830665,00,0.00,N,5,-75,
20231222,3440,3405,3450,3355,240444,818176580,00,0.00,N,2,40,
20231221,3400,3525,3640,3380,918848,3220447315,00,0.00,N,5,-50,
20231220,3450,3410,3470,3395,247171,851680945,00,0.00,N,2,70,
20231219,3380,3430,3480,3380,304308,1045332920,00,0.00,N,5,-45,
20231218,3425,3415,3480,3380,348771,1197133500,00,0.00,N,2,40,
20231215,3385,3310,3390,3295,215477,719902760,00,0.00,N,2,85,
20231214,3300,3290,3335,3280,138173,456078100,00,0.00,N,2,15,
20231213,3285,3360,3380,3275,160067,529738900,00,0.00,N,5,-75,
20231212,3360,3400,3400,3330,184825,621106695,00,0.00,N,2,15,
20231211,3345,3305,3385,3280,245323,820303115,00,0.00,N,2,40,
20231208,3305,3310,3360,3265,212765,701806300,00,0.00,N,3,0,
20231207,3305,3305,3335,3250,183137,601085835,00,0.00,N,5,-15,
20231206,3320,3425,3480,3265,522705,1741271550,00,0.00,N,5,-65,
20231205,3385,3445,3445,3280,349744,1187610265,00,0.00,N,5,-15,
20231204,3400,3375,3435,3300,229989,779814475,00,0.00,N,2,80,
20231201,3320,3380,3430,3280,176570,590470790,00,0.00,N,5,-40,
20231130,3360,3280,3360,3280,105523,350536665,00,0.00,N,2,50,
20231129,3310,3340,3400,3285,126041,417308655,00,0.00,N,5,-55,
20231128,3365,3375,3425,3340,108245,366070915,00,0.00,N,5,-10,
20231127,3375,3410,3435,3350,147590,500298050,00,0.00,N,5,-35,
20231124,3410,3435,3485,3385,98725,338118685,00,0.00,N,5,-5,
20231123,3415,3410,3490,3395,153374,528733400,00,0.00,N,2,20,
20231122,3395,3440,3445,3385,105093,358089785,00,0.00,N,5,-45,
20231121,3440,3455,3500,3400,143446,495683240,00,0.00,N,5,-10,
20231120,3450,3305,3475,3295,179631,612186040,00,0.00,N,2,120,
20231117,3330,3380,3385,3300,151126,502554975,00,0.00,N,5,-55,
20231116,3385,3355,3410,3340,108624,366712250,00,0.00,N,2,40,
20231115,3345,3260,3355,3235,149303,495395740,00,0.00,N,2,95,
20231114,3250,3175,3260,3175,185861,598944830,00,0.00,N,2,25,
20231113,3225,3245,3285,3130,207720,664904835,00,0.00,N,5,-15,
20231110,3240,3255,3285,3175,196073,629048605,00,0.00,N,5,-60,
20231109,3300,3340,3345,3240,135800,445576675,00,0.00,N,5,-55,
20231108,3355,3435,3445,3345,101142,342441055,00,0.00,N,5,-60,
20231107,3415,3445,3470,3370,187528,640063445,00,0.00,N,5,-35,
20231106,3450,3440,3500,3415,255257,882260195,00,0.00,N,2,10,
20231103,3440,3330,3455,3330,177145,602365485,00,0.00,N,2,140,
20231102,3300,3260,3340,3240,183605,605960515,00,0.00,N,2,60,
20231101,3240,3235,3280,3190,159063,513251885,00,0.00,N,2,10,
20231031,3230,3285,3325,3080,308998,980513345,00,0.00,N,5,-35,
20231030,3265,3180,3290,3180,155410,504238210,00,0.00,N,2,40,
20231027,3225,3235,3310,3160,205052,661221820,00,0.00,N,5,-10,
20231026,3235,3310,3370,3195,315530,1034564240,00,0.00,N,5,-215,
20231025,3450,3510,3525,3450,99536,346419300,00,0.00,N,5,-65,
20231024,3515,3385,3520,3280,239307,811660670,00,0.00,N,2,130,
20231023,3385,3375,3510,3350,233464,798360165,00,0.00,N,5,-45,
20231020,3430,3615,3640,3425,501182,1744462375,00,0.00,N,5,-230,
20231019,3660,3755,3800,3640,304972,1127458995,00,0.00,N,5,-150,
20231018,3810,3850,3895,3785,205161,785937970,00,0.00,N,5,-50,
20231017,3860,3830,3975,3830,306720,1191576455,00,0.00,N,2,65,
20231016,3795,3900,3900,3775,259357,990508400,00,0.00,N,5,-115,
20231013,3910,4150,4150,3905,541208,2168557870,00,0.00,N,5,-80,
20231012,3990,3940,4025,3940,206268,822306715,00,0.00,N,2,50,
20231011,3940,3835,3960,3830,196229,769811230,00,0.00,N,2,110,
20231010,3830,3865,3985,3785,269437,1046837410,00,0.00,N,5,-70,
20231006,3900,3770,3960,3760,208288,810392750,00,0.00,N,2,75,
20231005,3825,3945,3980,3810,347114,1353853870,00,0.00,N,5,-110,
20231004,3935,3950,3990,3920,305961,1206020190,00,0.00,N,5,-85,
20230927,4020,3925,4025,3915,420525,1666040750,00,0.00,N,2,25,
20230926,3995,3950,4560,3920,4423538,19081713265,00,0.00,N,3,0,
20230925,3995,4110,4165,3995,340162,1377488460,00,0.00,N,5,-70,
20230922,4065,4015,4140,3990,321958,1310002465,00,0.00,N,5,-35,
20230921,4100,4130,4215,4050,437649,1812637065,00,0.00,N,5,-55,
20230920,4155,4390,4390,4150,508349,2136528305,00,0.00,N,5,-195,
20230919,4350,4490,4510,4315,1072877,4733599790,00,0.00,N,2,60,
20230918,4290,4330,4405,4290,402207,1745446360,00,0.00,N,5,-5,
20230915,4295,4265,4360,4250,293938,1264477585,00,0.00,N,2,25,
20230914,4270,4205,4300,4205,262018,1115623135,00,0.00,N,2,65,
20230913,4205,4310,4350,4175,615735,2622462150,00,0.00,N,5,-75,
20230912,4280,4475,4495,4280,928113,4045333435,00,0.00,N,5,-245,
20230911,4525,4650,4680,4525,882395,4039157820,00,0.00,N,5,-205,
20230908,4730,4655,4960,4440,4111215,19388861910,00,0.00,N,2,175,
20230907,4555,4600,4615,4450,1048267,4741557600,00,0.00,N,5,-20,
20230906,4575,4620,4710,4565,867425,4025017030,00,0.00,N,5,-80,
20230905,4655,4725,4840,4640,1446541,6831937065,00,0.00,N,5,-30,
20230904,4685,4800,4810,4620,1622642,7630460215,00,0.00,N,5,-215,
20230901,4900,5350,5560,4895,9287473,49106751850,00,0.00,N,5,-65,
20230831,4965,5160,5210,4960,3085488,15656366465,00,0.00,N,5,-195,
20230830,5160,5380,5640,5160,7247844,39312608340,00,0.00,N,5,-400,
20230829,5560,5990,6060,5400,14493542,82664437400,00,0.00,N,5,-550,
20230828,6110,5220,6190,5030,31427372,186907715760,00,0.00,N,2,1345,
20230825,4765,4640,4900,4510,3699628,17446381200,00,0.00,N,2,260,
20230824,4505,4770,4980,4400,3948933,18686674220,00,0.00,N,5,-585,
20230823,5090,4880,5100,4620,4095856,19930970855,00,0.00,N,2,210,
20230822,4880,4370,5270,4210,13800473,66879513905,00,0.00,N,2,605,
20230821,4275,4100,4290,4050,608872,2559025275,00,0.00,N,2,200,
20230818,4075,3840,4075,3795,224507,875376060,00,0.00,N,2,155,
20230817,3920,3865,3925,3730,260559,1001335395,00,0.00,N,2,10,
20230816,3910,3975,3995,3870,243018,953238220,00,0.00,N,5,-125,
20230814,4035,4040,4090,3975,196840,789388480,00,0.00,N,5,-65,
20230811,4100,4040,4120,4025,169755,691565705,00,0.00,N,2,35,
20230810,4065,4035,4080,4010,142545,575160940,00,0.00,N,5,-25,
20230809,4090,4070,4090,4030,104009,422226640,00,0.00,N,2,10,
20230808,4080,4150,4190,4060,193088,793786290,00,0.00,N,5,-80,
20230807,4160,4050,4195,4015,406048,1677763615,00,0.00,N,2,110,
20230804,4050,4035,4070,3985,134803,543186620,00,0.00,N,2,20,
20230803,4030,4065,4110,3970,175826,704561685,00,0.00,N,5,-75,
20230802,4105,4070,4205,4025,281707,1156698010,00,0.00,N,2,25,
20230801,4080,4050,4175,4025,326119,1337143595,00,0.00,N,2,30,
20230731,4050,4000,4070,3950,166987,671477815,00,0.00,N,2,40,
20230728,4010,3905,4045,3895,257155,1024851635,00,0.00,N,2,10,
20230727,4000,3900,4060,3900,252861,1003688660,00,0.00,N,2,65,
20230726,3935,4105,4110,3790,689177,2666087475,00,0.00,N,5,-200,
20230725,4135,4100,4170,3950,315719,1279280725,00,0.00,N,2,45,
20230724,4090,4090,4140,3930,372841,1493890930,00,0.00,N,5,-50,
20230721,4140,4230,4240,4135,212105,883203590,00,0.00,N,5,-90,
20230720,4230,4160,4280,4095,146833,618182910,00,0.00,N,2,40,
20230719,4190,4285,4290,4180,229560,968387290,00,0.00,N,5,-90,
20230718,4280,4300,4390,4260,234401,1005434300,00,0.00,N,3,0,
20230717,4280,4385,4385,4210,229603,987053045,00,0.00,N,5,-85,
20230714,4365,4625,4625,4335,663905,2931687890,00,0.00,N,5,-315,
20230713,4680,4560,4680,4555,333545,1542160775,00,0.00,N,2,140,
20230712,4540,4700,4705,4515,377233,1727985485,00,0.00,N,5,-140,
20230711,4680,4605,4765,4600,1127965,5292058245,00,0.00,N,2,150,
20230710,4530,4370,4590,4325,415678,1870706595,00,0.00,N,2,160,
20230707,4370,4295,4550,4260,555390,2449973660,00,0.00,N,2,70,
20230706,4300,4430,4545,4290,548955,2416140930,00,0.00,N,5,-130,
20230705,4430,4980,4980,4430,1591263,7344463160,00,0.00,N,5,-430,
20230704,4860,4800,5000,4760,785803,3839560140,00,0.00,N,5,-80,
20230703,4940,4940,5030,4920,488922,2422649440,00,0.00,N,5,-45,
20230630,4985,4700,4990,4700,607709,2959040550,00,0.00,N,2,295,
20230629,4690,4835,4900,4650,579283,2750048980,00,0.00,N,5,-150,
20230628,4840,5040,5040,4840,599711,2958051340,00,0.00,N,5,-210,
20230627,5050,4910,5120,4880,890123,4475331275,00,0.00,N,2,90,
20230626,4960,5110,5150,4830,1023978,5046057525,00,0.00,N,5,-260,
20230623,5220,5100,5220,5020,829804,4243512100,00,0.00,N,2,140,
20230622,5080,5200,5270,4970,1220046,6183703985,00,0.00,N,5,-140,
20230621,5220,5240,5740,5100,3472997,18834808740,00,0.00,N,5,-40,
20230620,5260,5500,5710,5210,2758487,15036083460,00,0.00,N,5,-310,
20230619,5570,5080,5960,5010,10149756,56712838130,00,0.00,N,2,320,
20230616,5250,4760,5360,4690,7266147,36568186000,00,0.00,N,2,520,
20230615,4730,4675,5120,4520,5194024,25233028190,00,0.00,N,5,-35,
20230614,4765,4605,4950,4510,3656531,17453096040,00,0.00,N,2,205,
20230613,4560,4755,4770,4520,1163242,5388022540,00,0.00,N,5,-110,
20230612,4670,4335,4750,4335,5050728,23326655610,00,0.00,N,2,390,
20230609,4280,4310,4410,4280,480209,2079585675,00,0.00,N,5,-50,
20230608,4330,4175,4720,4105,3307701,14744199520,00,0.00,N,2,155,
20230607,4175,4080,4265,4080,435224,1828253650,00,0.00,N,2,65,
20230605,4110,4000,4115,3955,130290,530375805,00,0.00,N,2,110,
20230602,4000,4015,4030,3985,74109,296457045,00,0.00,N,2,5,
20230601,3995,4060,4060,3990,103143,413472340,00,0.00,N,5,-45,
20230531,4040,4030,4095,4005,100144,405605160,00,0.00,N,2,10,
20230530,4030,3965,4045,3910,147882,586218355,00,0.00,N,2,75,
20230526,3955,4010,4020,3945,153463,609379250,00,0.00,N,5,-55,
20230525,4010,4065,4085,4005,149388,602754285,00,0.00,N,5,-55,
20230524,4065,4120,4120,4020,104043,424560510,00,0.00,N,5,-55,
20230523,4120,4205,4205,4105,136342,563431435,00,0.00,N,5,-50,
20230522,4170,4125,4225,4110,158632,660116870,00,0.00,N,2,55,
20230519,4115,4020,4140,3980,237115,964020175,00,0.00,N,2,100,
20230518,4015,4045,4050,3980,109102,437018765,00,0.00,N,3,0,
20230517,4015,4000,4065,3955,146143,585211530,00,0.00,N,2,70,
20230516,3945,3880,4010,3880,181770,717150800,00,0.00,N,2,65,
20230515,3880,4010,4010,3875,263573,1034355990,00,0.00,N,5,-130,
20230512,4010,4085,4095,3995,148011,594043430,00,0.00,N,5,-75,
20230511,4085,4080,4135,4055,139391,569049425,00,0.00,N,2,20,
20230510,4065,4085,4130,4060,122548,501890780,00,0.00,N,5,-20,
20230509,4085,4160,4160,4055,136287,557029635,00,0.00,N,5,-70,
20230508,4155,4165,4240,4120,126780,527712395,00,0.00,N,5,-10,
20230504,4165,4090,4215,4070,164187,678558020,00,0.00,N,2,85,
20230503,4080,4125,4170,4080,153420,631089415,00,0.00,N,5,-45,
20230502,4125,4105,4165,3985,284170,1156203170,00,0.00,N,2,20,
20230428,4105,4185,4250,4105,234265,972948935,00,0.00,N,5,-80,
20230427,4185,4205,4235,4095,298252,1240219015,00,0.00,N,5,-65,
20230426,4250,4390,4570,4200,522534,2254881915,00,0.00,N,5,-195,
20230425,4445,4585,4685,4320,445016,2000025785,00,0.00,N,5,-55,
20230424,4500,4630,4700,4455,275400,1240782430,00,0.00,N,5,-115,
20230421,4615,4490,4665,4415,348928,1587303210,00,0.00,N,2,50,
20230420,4565,4730,4850,4465,690885,3234446015,00,0.00,N,5,-90,
20230419,4655,4650,4720,4625,257848,1207599030,00,0.00,N,5,-5,
20230418,4660,4880,4880,4660,599341,2825444030,00,0.00,N,5,-160,
20230417,4820,4700,4835,4560,1704148,8102998295,00,0.00,N,2,265,
20230414,4555,4535,4650,4480,393173,1798054450,00,0.00,N,2,25,
20230413,4530,4500,4565,4470,626839,2838825545,00,0.00,N,2,95,
20230412,4435,4330,4490,4320,400072,1776804745,00,0.00,N,2,105,
20230411,4330,4255,4355,4165,243014,1034739930,00,0.00,N,2,85,
20230410,4245,4370,4375,4205,265983,1130392395,00,0.00,N,5,-120,
20230407,4365,4385,4490,4355,185020,811586485,00,0.00,N,5,-10,
20230406,4375,4490,4560,4360,974611,4363105045,00,0.00,N,5,-115,
20230405,4490,4515,4530,4420,237007,1058917565,00,0.00,N,5,-15,
20230404,4505,4400,4535,4400,444487,1996202735,00,0.00,N,2,110,
20230403,4395,4480,4520,4380,419704,1863457305,00,0.00,N,5,-25,
20230331,4420,4235,4465,4235,749305,3274146455,00,0.00,N,2,180,
20230330,4240,4390,4390,4200,307773,1307343360,00,0.00,N,5,-70,
20230329,4310,4155,4365,4055,462647,1950746720,00,0.00,N,2,160,
20230328,4150,4085,4160,4080,139489,575521120,00,0.00,N,2,40,
20230327,4110,4250,4250,4055,311985,1282653720,00,0.00,N,5,-155,
20230324,4265,4185,4280,4170,129241,548818525,00,0.00,N,2,75,
20230323,4190,4250,4260,4165,295532,1238923715,00,0.00,N,5,-100,
20230322,4290,4440,4450,4275,189076,814531860,00,0.00,N,5,-105,
20230321,4395,4545,4545,4350,150622,663997800,00,0.00,N,5,-65,
20230320,4460,4335,4470,4330,232196,1026145025,00,0.00,N,2,125,
20230317,4335,4300,4370,4235,173673,749761680,00,0.00,N,2,70,
20230316,4265,4325,4335,4205,255464,1089965650,00,0.00,N,5,-145,
20230315,4410,4255,4430,4255,252433,1101837475,00,0.00,N,2,200,
20230314,4210,4385,4435,4175,251483,1066323825,00,0.00,N,5,-225,
20230313,4435,4365,4535,4360,285499,1266877180,00,0.00,N,5,-15,
20230310,4450,4490,4625,4400,391799,1758605850,00,0.00,N,5,-70,
20230309,4520,4500,4595,4455,788516,3572656385,00,0.00,N,2,85,
20230308,4435,4330,4485,4300,387094,1704875885,00,0.00,N,2,65,
20230307,4370,4280,4390,4260,232545,1005856085,00,0.00,N,2,40,
20230306,4330,4245,4355,4225,252003,1083004275,00,0.00,N,2,40,
20230303,4290,4290,4340,4225,150382,644217440,00,0.00,N,2,20,
20230302,4270,4220,4320,4220,159547,681576355,00,0.00,N,2,15,
20230228,4255,4190,4310,4190,140975,600078360,00,0.00,N,2,80,
20230227,4175,4240,4285,4095,180850,753484450,00,0.00,N,5,-65,
20230224,4240,4300,4390,4235,230146,988664930,00,0.00,N,5,-100,
20230223,4340,4365,4385,4315,154215,669497450,00,0.00,N,5,-25,
20230222,4365,4435,4440,4340,179806,785033300,00,0.00,N,5,-115,
20230221,4480,4465,4515,4425,148006,662134570,00,0.00,N,2,5,
20230220,4475,4335,4560,4275,252295,1114769640,00,0.00,N,2,145,
20230217,4330,4300,4365,4250,107125,463409040,00,0.00,N,5,-15,
20230216,4345,4355,4385,4250,156068,679094325,00,0.00,N,2,30,
20230215,4315,4465,4500,4300,264920,1159084815,00,0.00,N,5,-165,
20230214,4480,4495,4545,4475,117377,528022175,00,0.00,N,5,-5,
20230213,4485,4495,4535,4450,183320,823377290,00,0.00,N,5,-10,
20230210,4495,4610,4625,4480,289641,1308474165,00,0.00,N,5,-115,
20230209,4610,4730,4730,4595,279492,1295475565,00,0.00,N,5,-125,
20230208,4735,4845,4850,4730,445165,2125908505,00,0.00,N,5,-90,
20230207,4825,4775,4825,4550,1060319,4970899120,00,0.00,N,2,95,
20230206,4730,4780,4830,4660,485326,2309426185,00,0.00,N,5,-65,
20230203,4795,4880,4880,4770,285892,1375453535,00,0.00,N,5,-75,
20230202,4870,4850,4870,4805,283764,1374165730,00,0.00,N,2,35,
20230201,4835,4795,4850,4755,306200,1470632425,00,0.00,N,2,85,
20230131,4750,4810,4815,4710,200210,954406270,00,0.00,N,5,-45,
20230130,4795,4725,4815,4715,267528,1275639240,00,0.00,N,2,80,
20230127,4715,4730,4790,4690,289408,1373338805,00,0.00,N,2,15,
20230126,4700,4715,4750,4695,223107,1052793535,00,0.00,N,2,5,
20230125,4695,4650,4745,4620,271749,1269313800,00,0.00,N,2,55,
20230120,4640,4620,4645,4575,154137,712104780,00,0.00,N,2,35,
20230119,4605,4685,4745,4600,368190,1715061940,00,0.00,N,5,-5,
20230118,4610,4625,4675,4580,306477,1417610095,00,0.00,N,5,-45,
20230117,4655,4815,4835,4645,550215,2597945420,00,0.00,N,5,-145,
20230116,4800,5130,5160,4660,965353,4772282185,00,0.00,N,5,-260,
20230113,5060,4970,5070,4940,839850,4221881830,00,0.00,N,2,95,
20230112,4965,5040,5080,4940,967756,4840728435,00,0.00,N,5,-45,
20230111,5010,4930,5010,4885,1602250,7933802085,00,0.00,N,2,75,
20230110,4935,4710,5260,4700,14001770,70036582455,00,0.00,N,2,375,
20230109,4560,4475,4575,4475,402654,1831510075,00,0.00,N,2,90,
20230106,4470,4450,4545,4385,356861,1592587035,00,0.00,N,2,15,
20230105,4455,4360,5070,4270,5552456,26441543180,00,0.00,N,2,105,
20230104,4350,4090,4365,4055,290945,1235459935,00,0.00,N,2,190,
20230103,4160,4200,4225,3960,331832,1355992895,00,0.00,N,5,-15,
20230102,4175,4385,4490,4160,242106,1037038195,00,0.00,N,5,-205,
20221229,4380,4520,4560,4380,174044,771592750,00,0.00,N,5,-45,
20221228,4425,4370,4625,4355,341196,1538242155,00,0.00,N,2,55,
20221227,4370,4360,4395,4330,180069,784720150,00,0.00,N,2,20,
20221226,4350,4600,4665,4350,294630,1307762500,00,0.00,N,5,-150,
20221223,4500,4645,4680,4390,327752,1494513665,00,0.00,N,5,-240,
20221222,4740,4775,4790,4710,202025,958528160,00,0.00,N,2,5,
20221221,4735,4810,4825,4695,211160,999795355,00,0.00,N,5,-50,
20221220,4785,4765,4940,4760,282004,1356670355,00,0.00,N,5,-45,
20221219,4830,4800,4920,4800,173797,843476835,00,0.00,N,5,-45,
20221216,4875,4860,4955,4855,224150,1096141495,00,0.00,N,5,-90,
20221215,4965,5100,5150,4965,708629,3583857815,00,0.00,N,2,15,
20221214,4950,4920,4980,4865,433463,2136177200,00,0.00,N,2,70,
20221213,4880,4775,5250,4775,3640671,18575457025,00,0.00,N,2,140,
20221212,4740,4785,4860,4720,205529,984489305,00,0.00,N,5,-35,
20221209,4775,4780,4825,4725,217682,1038158745,00,0.00,N,5,-5,
20221208,4780,4865,4920,4750,270450,1305987815,00,0.00,N,5,-150,
20221207,4930,4980,4990,4855,236185,1162082680,00,0.00,N,5,-50,
20221206,4980,5100,5160,4965,371361,1870414740,00,0.00,N,5,-210,
20221205,5190,5400,5410,5190,406618,2152360660,00,0.00,N,5,-210,
20221202,5400,5490,5550,5310,1187021,6443988260,00,0.00,N,5,-120,
20221201,5520,5300,5530,5230,1569843,8507865670,00,0.00,N,2,260,
20221130,5260,5190,5300,5100,606309,3173811880,00,0.00,N,2,110,
20221129,5150,5080,5240,5040,495226,2553770780,00,0.00,N,2,30,
20221128,5120,5390,5640,5120,4535388,24458511040,00,0.00,N,2,100,
20221125,5020,5080,5150,5000,254356,1286949560,00,0.00,N,5,-60,
20221124,5080,5080,5110,5020,197781,1003183530,00,0.00,N,2,60,
20221123,5020,5120,5130,4995,304531,1533018545,00,0.00,N,5,-90,
20221122,5110,4895,5180,4895,904090,4589436950,00,0.00,N,2,245,
20221121,4865,4880,4925,4840,171884,837937760,00,0.00,N,5,-40,
20221118,4905,5010,5020,4905,255330,1268628475,00,0.00,N,5,-80,
20221117,4985,5120,5120,4980,380560,1917882730,00,0.00,N,5,-175,
20221116,5160,5080,5160,4970,469553,2386648835,00,0.00,N,2,80,
20221115,5080,5010,5100,5010,230809,1167473930,00,0.00,N,2,40,
20221114,5040,5050,5090,4930,516780,2569639820,00,0.00,N,2,20,
20221111,5020,5010,5030,4960,373267,1861483640,00,0.00,N,2,130,
20221110,4890,4860,5020,4830,391363,1933333680,00,0.00,N,5,-15,
20221109,4905,5020,5060,4885,544993,2712663420,00,0.00,N,5,-5,
20221108,4910,4740,4915,4730,458147,2212688950,00,0.00,N,2,190,
20221107,4720,4690,4760,4685,191815,905775755,00,0.00,N,2,35,
20221104,4685,4705,4755,4650,241171,1132217060,00,0.00,N,5,-40,
20221103,4725,4545,4815,4545,493081,2328534475,00,0.00,N,2,55,
20221102,4670,4995,4995,4670,686751,3258930705,00,0.00,N,5,-330,
20221101,5000,4990,5160,4830,2422831,12134446605,00,0.00,N,2,330,
20221031,4670,4655,4730,4235,613960,2778156805,00,0.00,N,5,-30,
20221028,4700,4720,4820,4675,233735,1104173050,00,0.00,N,5,-30,
20221027,4730,4665,4755,4645,343586,1620819615,00,0.00,N,2,100,
20221026,4630,4740,4790,4630,407407,1913724040,00,0.00,N,5,-40,
20221025,4670,4845,4850,4640,752122,3551050105,00,0.00,N,5,-320,
20221024,4990,5170,5170,4970,338924,1706194845,00,0.00,N,5,-20,
20221021,5010,5090,5220,5000,628077,3214152060,00,0.00,N,5,-80,
20221020,5090,5140,5370,5000,1698490,8803486895,00,0.00,N,2,185,
20221019,4905,4980,5030,4890,303500,1504614910,00,0.00,N,5,-50,
20221018,4955,5040,5040,4885,235300,1165398750,00,0.00,N,2,55,
20221017,4900,4750,4925,4680,236683,1143751340,00,0.00,N,5,-10,
20221014,4910,4745,4960,4745,414169,2010949515,00,0.00,N,2,255,
20221013,4655,4990,5020,4655,458482,2180859465,00,0.00,N,5,-395,
20221012,5050,4950,5230,4835,642311,3207455720,00,0.00,N,2,90,
20221011,4960,5280,5320,4900,575632,2890491920,00,0.00,N,5,-450,
20221007,5410,5360,5520,5360,236654,1286717470,00,0.00,N,5,-30,
20221006,5440,5310,5510,5290,289466,1572411230,00,0.00,N,2,170,
20221005,5270,5600,5620,5250,434205,2349620120,00,0.00,N,5,-220,
20221004,5490,5410,5520,5330,368037,2003364520,00,0.00,N,2,180,
20220930,5310,5200,5410,5190,367009,1949897860,00,0.00,N,2,10,
20220929,5300,5450,5600,5280,530145,2897300010,00,0.00,N,2,80,
20220928,5220,5560,5750,5190,658249,3547970620,00,0.00,N,5,-350,
20220927,5570,5560,5740,5350,546133,3035096290,00,0.00,N,5,-90,
20220926,5660,5950,5980,5420,1041766,5904976400,00,0.00,N,5,-430,
20220923,6090,6390,6400,6030,581488,3601220590,00,0.00,N,5,-300,
20220922,6390,6200,6390,6130,517199,3245960310,00,0.00,N,2,130,
20220921,6260,6120,6450,6120,1187635,7521009470,00,0.00,N,2,110,
20220920,6150,5860,6670,5860,2559763,16030726910,00,0.00,N,2,310,
20220919,5840,6030,6120,5820,403026,2398724530,00,0.00,N,5,-150,
20220916,5990,6200,6240,5940,509109,3084545600,00,0.00,N,5,-230,
20220915,6220,6290,6390,6220,292107,1837825930,00,0.00,N,5,-10,
20220914,6230,6190,6330,6150,365972,2287669310,00,0.00,N,5,-210,
20220913,6440,6420,6480,6370,306741,1971995700,00,0.00,N,2,110,
20220908,6330,6460,6530,6320,581809,3718013810,00,0.00,N,5,-70,
20220907,6400,6730,6740,6370,769848,4984958660,00,0.00,N,5,-350,
20220906,6750,6700,6810,6690,418363,2824024620,00,0.00,N,2,60,
20220905,6690,6880,7030,6640,713273,4846703620,00,0.00,N,5,-210,
20220902,6900,7060,7210,6900,915917,6456665990,00,0.00,N,5,-90,
20220901,6990,7350,7360,6980,909779,6504241720,00,0.00,N,5,-360,
20220831,7350,7260,7360,7210,821411,5998575760,00,0.00,N,2,70,
20220830,7280,7430,7530,7260,1168346,8618521520,00,0.00,N,2,20,
20220829,7260,6890,7400,6860,1308474,9447078590,00,0.00,N,5,-60,
20220826,7320,7770,7950,7270,4672735,35727746250,00,0.00,N,5,-320,
20220825,7640,7600,7690,7470,2624516,19909136700,00,0.00,N,2,140,
20220824,7500,7450,7510,7350,1251824,9313728600,00,0.00,N,2,50,
20220823,7450,6930,7480,6930,2280641,16768367040,00,0.00,N,2,370,
20220822,7080,7090,7330,7030,748809,5378228360,00,0.00,N,5,-120,
20220819,7200,7400,7430,7200,921730,6748145110,00,0.00,N,5,-190,
20220818,7390,7100,7390,7100,908839,6614453210,00,0.00,N,2,190,
20220817,7200,7370,7500,7160,1613757,11822522040,00,0.00,N,5,-170,
20220816,7370,7480,7560,7210,2967703,21919387430,00,0.00,N,5,-260,
20220812,7630,7600,7730,7470,3375024,25657780430,00,0.00,N,2,130,
20220811,7500,7350,7650,7290,5300162,39586778360,00,0.00,N,2,320,
20220810,7180,7230,7400,7160,3506903,25572092310,00,0.00,N,5,-50,
20220809,7230,7050,7230,6940,1906801,13584795560,00,0.00,N,2,180,
20220808,7050,7070,7120,7010,986799,6961355480,00,0.00,N,2,50,
20220805,7000,6860,7020,6810,1001635,6930440400,00,0.00,N,2,180,
20220804,6820,6830,6940,6750,880123,6031453250,00,0.00,N,2,10,
20220803,6810,6770,6850,6710,627900,4266239430,00,0.00,N,2,20,
20220802,6790,7070,7260,6750,2632577,18413907910,00,0.00,N,5,-300,
20220801,7090,7130,7180,7050,946818,6736032360,00,0.00,N,2,10,
20220729,7080,7160,7200,7010,1815370,12887711920,00,0.00,N,5,-110,
20220728,7190,7240,7250,6970,2303400,16440178580,00,0.00,N,5,-10,
20220727,7200,6930,7550,6870,11379954,82966484430,00,0.00,N,2,280,
20220726,6920,6850,7020,6830,2633396,18245405040,00,0.00,N,2,220,
20220725,6700,6730,7040,6590,2268974,15451197490,00,0.00,N,5,-90,
20220722,6790,6870,6930,6710,1201428,8190818580,00,0.00,N,5,-50,
20220721,6840,7260,7430,6840,4416400,31739236410,00,0.00,N,5,-280,
20220720,7120,7140,7280,6960,5690455,40745862250,00,0.00,N,2,140,
20220719,6980,6920,7050,6850,2337920,16240420560,00,0.00,N,2,190,
20220718,6790,6730,6860,6710,875435,5939077700,00,0.00,N,2,90,
20220715,6700,6820,6840,6700,1286898,8698760480,00,0.00,N,5,-60,
20220714,6760,6900,7050,6700,2591615,17846622070,00,0.00,N,5,-140,
20220713,6900,7090,7130,6900,2669099,18677017820,00,0.00,N,5,-330,
20220712,7230,6900,7330,6750,7040273,49876777800,00,0.00,N,2,220,
20220711,7010,7150,7220,6850,7243829,50931906330,00,0.00,N,2,40,
20220708,6970,6930,7030,6820,6122474,42441124580,00,0.00,N,2,40,
20220707,6930,6190,7190,5870,26610192,178826458020,00,0.00,N,2,1330,
20220706,5600,5930,6030,5590,1263476,7372756780,00,0.00,N,5,-160,
20220705,5760,5630,5840,5450,797197,4518048550,00,0.00,N,2,70,
20220704,5690,6010,6070,5600,1197194,6943737920,00,0.00,N,5,-410,
20220701,6100,6030,6330,5900,1788193,11017109890,00,0.00,N,2,100,
20220630,6000,6670,6700,6000,2103799,13310739570,00,0.00,N,5,-490,
20220629,6490,6390,6620,6300,2965592,19370650910,00,0.00,N,2,10,
20220628,6480,6060,6600,5910,11147984,70809955780,00,0.00,N,2,560,
20220627,5920,6030,6070,5800,4356759,25823513180,00,0.00,N,2,180,
20220624,5740,5230,5920,5110,7163473,40044402930,00,0.00,N,2,310,
20220623,5430,4940,6100,4935,19526128,111915999080,00,0.00,N,2,735,
20220622,4695,5040,5130,4695,907654,4413389650,00,0.00,N,5,-305,
20220621,5000,4950,5170,4855,1209229,6060660245,00,0.00,N,5,-10,
20220620,5010,5450,5520,4985,613563,3151401800,00,0.00,N,5,-400,
20220617,5410,5200,5420,5130,389431,2055891660,00,0.00,N,2,20,
20220616,5390,5400,5590,5380,559411,3058701210,00,0.00,N,2,10,
20220615,5380,5590,5700,5300,812191,4401939820,00,0.00,N,5,-290,
20220614,5670,5590,5950,5510,955699,5476023480,00,0.00,N,5,-110,
20220613,5780,6120,6220,5780,868564,5160338890,00,0.00,N,5,-550,
20220610,6330,6410,6470,6300,466879,2966350140,00,0.00,N,5,-170,
20220609,6500,6710,6790,6450,727778,4748870410,00,0.00,N,5,-250,
20220608,6750,6820,7000,6750,544834,3752885400,00,0.00,N,5,-60,
20220607,6810,6950,6990,6780,387752,2657682160,00,0.00,N,5,-150,
20220603,6960,7080,7080,6930,389901,2721835050,00,0.00,N,5,-50,
20220602,7010,7110,7250,6960,1210769,8613935380,00,0.00,N,2,60,
20220531,6950,6920,7020,6860,527598,3666426000,00,0.00,N,2,90,
20220530,6860,6830,6890,6810,318866,2181061900,00,0.00,N,2,50,
20220527,6810,6830,6860,6730,470365,3191247010,00,0.00,N,2,50,
20220526,6760,6890,6950,6750,502952,3446912200,00,0.00,N,5,-40,
20220525,6800,6770,6930,6690,599152,4090712360,00,0.00,N,2,30,
20220524,6770,7060,7060,6760,886591,6077146780,00,0.00,N,5,-260,
20220523,7030,7380,7400,7010,1173569,8438789790,00,0.00,N,5,-210,
20220520,7240,7190,7350,7140,2982790,21596141630,00,0.00,N,2,330,
20220519,6910,6670,7050,6670,1724374,11951734800,00,0.00,N,2,80,
20220518,6830,6850,7120,6680,2658600,18339964290,00,0.00,N,3,0,
20220517,6830,6950,7080,6770,1497890,10326361440,00,0.00,N,5,-210,
20220516,7040,7140,7280,7030,1508716,10773441820,00,0.00,N,5,-100,