KissMeData/066130/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,5420,5370,5440,5310,58528,315021590,00,0.00,N,3,0,
20250227,5420,5530,5570,5420,100876,552909870,00,0.00,N,5,-190,
20250226,5610,5630,5680,5560,81915,458908500,00,0.00,N,5,-10,
20250225,5620,5630,5640,5590,22517,126454930,00,0.00,N,5,-10,
20250224,5630,5570,5640,5520,38522,215373170,00,0.00,N,2,50,
20250221,5580,5540,5600,5520,38525,214648720,00,0.00,N,2,30,
20250220,5550,5570,5580,5500,38814,215161220,00,0.00,N,5,-20,
20250219,5570,5530,5580,5480,44513,246201970,00,0.00,N,2,40,
20250218,5530,5510,5560,5480,47102,260107300,00,0.00,N,3,0,
20250217,5530,5490,5550,5450,27658,152177210,00,0.00,N,2,40,
20250214,5490,5500,5540,5430,35273,193298530,00,0.00,N,2,20,
20250213,5470,5420,5490,5390,25259,137363290,00,0.00,N,2,50,
20250212,5420,5490,5500,5380,14363,77848130,00,0.00,N,5,-50,
20250211,5470,5490,5490,5410,20748,112939760,00,0.00,N,3,0,
20250210,5470,5470,5540,5400,34774,190203100,00,0.00,N,5,-70,
20250207,5540,5590,5620,5460,34664,190979360,00,0.00,N,5,-50,
20250206,5590,5460,5620,5360,45478,250833640,00,0.00,N,2,180,
20250205,5410,5440,5470,5350,34529,185829130,00,0.00,N,2,60,
20250204,5350,5210,5410,5210,29842,159530910,00,0.00,N,2,140,
20250203,5210,5550,5560,5210,84904,451815080,00,0.00,N,5,-360,
20250131,5570,5450,5640,5410,90131,501271150,00,0.00,N,2,190,
20250124,5380,5360,5450,5340,28722,155094980,00,0.00,N,3,0,
20250123,5380,5520,5640,5350,54406,295046990,00,0.00,N,5,-110,
20250122,5490,5430,5520,5380,46142,251909000,00,0.00,N,2,10,
20250121,5480,5490,5520,5390,28716,156293520,00,0.00,N,5,-10,
20250120,5490,5490,5520,5400,29036,158077070,00,0.00,N,2,10,
20250117,5480,5490,5520,5380,25855,140527060,00,0.00,N,3,0,
20250116,5480,5370,5480,5370,24604,133427000,00,0.00,N,2,110,
20250115,5370,5450,5580,5360,35168,190606850,00,0.00,N,5,-80,
20250114,5450,5610,5720,5400,118114,646867060,00,0.00,N,5,-230,
20250113,5680,5710,5890,5600,143787,819566950,00,0.00,N,5,-40,
20250110,5720,5510,5790,5470,94590,534072930,00,0.00,N,2,180,
20250109,5540,5540,5640,5480,33945,187420680,00,0.00,N,5,-70,
20250108,5610,5600,5690,5510,30023,167680460,00,0.00,N,2,10,
20250107,5600,5530,5670,5530,43906,245773280,00,0.00,N,2,30,
20250106,5570,5570,5570,5450,56736,312193040,00,0.00,N,2,40,
20250103,5530,5460,5570,5410,57861,318387700,00,0.00,N,2,10,
20250102,5520,5350,5550,5330,63419,345629880,00,0.00,N,2,140,
20241230,5380,5300,5450,5240,78125,416460900,00,0.00,N,5,-10,
20241227,5390,5500,5500,5300,72272,389778450,02,0.00,N,5,-110,
20241226,5500,5700,5730,5500,59936,334578680,00,0.00,N,5,-130,
20241224,5630,5800,5820,5600,67640,384485750,00,0.00,N,3,0,
20241223,5630,5680,5850,5600,92978,527511330,00,0.00,N,5,-50,
20241220,5680,5700,5780,5580,114611,649926500,00,0.00,N,5,-140,
20241219,5820,5730,5840,5710,110635,639041860,00,0.00,N,5,-40,
20241218,5860,5870,5900,5710,203680,1180632790,00,0.00,N,5,-30,
20241217,5890,5750,6100,5700,334493,1964626890,00,0.00,N,2,140,
20241216,5750,5960,6430,5670,841076,5085076370,00,0.00,N,2,30,
20241213,5720,5550,5730,5540,201225,1134182760,00,0.00,N,2,140,
20241212,5580,5600,5740,5390,383705,2135659580,00,0.00,N,5,-50,
20241211,5630,5380,6100,5310,1823169,10464329980,00,0.00,N,2,310,
20241210,5320,5200,5440,5000,494069,2614506010,00,0.00,N,2,160,
20241209,5160,4920,5380,4845,409493,2125940010,00,0.00,N,2,90,
20241206,5070,4965,5090,4900,143676,717074010,00,0.00,N,2,10,
20241205,5060,5220,5230,4960,191987,971228500,00,0.00,N,5,-270,
20241204,5330,4875,5330,4875,431800,2238004800,00,0.00,N,2,380,
20241203,4950,4800,4960,4795,41562,202958965,00,0.00,N,2,150,
20241202,4800,4955,4980,4785,52741,257150440,00,0.00,N,5,-150,
20241129,4950,5020,5020,4885,35855,177062590,00,0.00,N,5,-80,
20241128,5030,4955,5030,4955,28874,144031350,00,0.00,N,2,30,
20241127,5000,4975,5060,4975,25331,126619030,00,0.00,N,3,0,
20241126,5000,4920,5060,4910,58172,289300530,00,0.00,N,2,30,
20241125,4970,4950,5000,4905,27487,136032170,00,0.00,N,2,40,
20241122,4930,4990,5030,4895,48218,237138885,00,0.00,N,5,-15,
20241121,4945,4830,4965,4810,34310,167217440,00,0.00,N,2,115,
20241120,4830,4790,4875,4770,58443,280421980,00,0.00,N,5,-5,
20241119,4835,4800,4875,4775,52281,250923245,00,0.00,N,5,-45,
20241118,4880,4805,4960,4805,72705,354173465,00,0.00,N,2,25,
20241115,4855,4795,4900,4675,61972,296995475,00,0.00,N,2,115,
20241114,4740,4795,4880,4740,39653,190469400,00,0.00,N,5,-100,
20241113,4840,4835,4875,4700,92802,443875625,00,0.00,N,5,-40,
20241112,4880,5010,5100,4870,85914,422690680,00,0.00,N,5,-230,
20241111,5110,5250,5300,5070,42205,216786580,00,0.00,N,5,-190,
20241108,5300,5340,5390,5250,31838,168964910,00,0.00,N,5,-40,
20241107,5340,5310,5400,5240,40287,214222750,00,0.00,N,5,-20,
20241106,5360,5410,5470,5320,51067,274339150,00,0.00,N,5,-40,
20241105,5400,5490,5550,5390,78404,428378060,00,0.00,N,5,-90,
20241104,5490,5400,5510,5300,115216,628701660,00,0.00,N,2,90,
20241101,5400,5420,5440,5300,73356,393057350,00,0.00,N,5,-60,
20241031,5460,5160,5540,5140,217750,1184454620,00,0.00,N,2,270,
20241030,5190,5230,5270,5160,36228,188683900,00,0.00,N,2,40,
20241029,5150,5150,5150,5050,18241,92924680,00,0.00,N,3,0,
20241028,5150,5000,5160,5000,24983,127565760,00,0.00,N,2,100,
20241025,5050,5100,5160,5000,40931,207854630,00,0.00,N,5,-90,
20241024,5140,5120,5200,5040,36388,186426050,00,0.00,N,5,-30,
20241023,5170,5190,5240,5100,50092,258405540,00,0.00,N,5,-20,
20241022,5190,5350,5350,5190,25825,134927900,00,0.00,N,5,-180,
20241021,5370,5330,5400,5290,25627,136495990,00,0.00,N,3,0,
20241018,5370,5420,5420,5250,49604,264044980,00,0.00,N,5,-50,
20241017,5420,5360,5480,5320,35955,194909810,00,0.00,N,2,40,
20241016,5380,5420,5460,5370,24110,130176040,00,0.00,N,5,-50,
20241015,5430,5370,5500,5340,32950,178614110,00,0.00,N,2,30,
20241014,5400,5360,5420,5280,29779,159200920,00,0.00,N,2,20,
20241011,5380,5420,5470,5330,40225,216196330,00,0.00,N,5,-40,
20241010,5420,5410,5460,5360,41987,227000690,00,0.00,N,3,0,
20241008,5420,5450,5480,5370,42423,230103530,00,0.00,N,5,-40,
20241007,5460,5350,5470,5300,58766,318103470,00,0.00,N,2,80,
20241004,5380,5240,5400,5240,71692,383626300,00,0.00,N,2,140,
20241002,5240,5150,5340,5100,28335,148321650,00,0.00,N,2,40,
20240930,5200,5310,5400,5200,51704,275115660,00,0.00,N,5,-60,
20240927,5260,5190,5380,5180,91547,484459240,00,0.00,N,2,10,
20240926,5250,5220,5650,5160,502260,2700849150,00,0.00,N,2,40,
20240925,5210,5200,5270,5160,23279,121578520,00,0.00,N,5,-40,
20240924,5250,5170,5260,5120,35676,184742580,00,0.00,N,2,50,
20240923,5200,5180,5230,5100,28543,147113140,00,0.00,N,5,-10,
20240920,5210,5120,5220,5090,53579,276455230,00,0.00,N,2,120,
20240919,5090,5010,5130,5000,31323,158351470,00,0.00,N,2,30,
20240913,5060,5010,5110,4990,42022,211614155,00,0.00,N,3,0,
20240912,5060,4900,5090,4900,36347,181366325,00,0.00,N,2,190,
20240911,4870,4855,4960,4855,37055,181350905,00,0.00,N,5,-30,
20240910,4900,4930,4970,4760,34288,168452120,00,0.00,N,5,-30,
20240909,4930,4835,4975,4770,49166,239064260,00,0.00,N,2,90,
20240906,4840,4965,5060,4840,50578,247990315,00,0.00,N,5,-190,
20240905,5030,5090,5200,5000,60153,306951220,00,0.00,N,5,-90,
20240904,5120,5000,5120,4930,72360,362676120,00,0.00,N,3,0,
20240903,5120,5110,5220,5070,42901,220132240,00,0.00,N,2,10,
20240902,5110,5290,5500,5100,245196,1290329080,00,0.00,N,5,-180,
20240830,5290,5180,5360,5130,49947,260216540,00,0.00,N,2,140,
20240829,5150,5200,5240,5070,70394,361572050,00,0.00,N,5,-50,
20240828,5200,5210,5280,5110,55835,289091900,00,0.00,N,5,-20,
20240827,5220,5260,5300,5090,95319,493820470,00,0.00,N,5,-40,
20240826,5260,5410,5440,5210,101090,534827460,00,0.00,N,5,-150,
20240823,5410,5450,5500,5270,149688,801177250,00,0.00,N,5,-80,
20240822,5490,5540,5630,5420,176074,970566320,00,0.00,N,5,-50,
20240821,5540,5630,5690,5480,152675,850926640,00,0.00,N,5,-60,
20240820,5600,5690,5740,5460,253409,1432814650,00,0.00,N,3,0,
20240819,5600,5510,5650,5390,223903,1249943140,00,0.00,N,2,120,
20240816,5480,5570,5680,5430,251820,1393978520,00,0.00,N,5,-20,
20240814,5500,5440,5610,5320,276669,1512847630,00,0.00,N,2,120,
20240813,5380,5510,5570,5320,307041,1663248990,00,0.00,N,5,-190,
20240812,5570,5710,5740,5570,446385,2520710490,00,0.00,N,5,-110,
20240809,5680,5230,6090,5180,4937375,28603622850,00,0.00,N,2,580,
20240808,5100,5100,5320,5020,442230,2293726560,00,0.00,N,5,-50,
20240807,5150,4920,5200,4890,305195,1552923475,00,0.00,N,2,225,
20240806,4925,4870,5150,4650,470127,2329316160,00,0.00,N,2,180,
20240805,4745,5410,5430,4470,857150,4314144295,00,0.00,N,5,-755,
20240802,5500,5510,6120,5500,3693801,21547971620,00,0.00,N,5,-100,
20240801,5600,5880,5950,5570,1218017,6955985240,00,0.00,N,5,-370,
20240731,5970,4675,6130,4675,8045551,46946729150,00,0.00,N,2,1250,
20240730,4720,4695,4745,4695,15070,70983315,00,0.00,N,2,5,
20240729,4715,4700,4725,4680,11989,56256910,00,0.00,N,2,15,
20240726,4700,4640,4700,4605,14541,67443250,00,0.00,N,2,55,
20240725,4645,4700,4750,4630,23051,107518710,00,0.00,N,5,-105,
20240724,4750,4730,4780,4725,9831,46702985,00,0.00,N,2,10,
20240723,4740,4765,4815,4715,10669,50984480,00,0.00,N,5,-25,
20240722,4765,4850,4850,4765,10855,51964390,00,0.00,N,5,-85,
20240719,4850,4890,4950,4780,18502,89506630,00,0.00,N,5,-40,
20240718,4890,4905,4945,4845,17322,84511355,00,0.00,N,5,-40,
20240717,4930,4825,4935,4820,34192,167044815,00,0.00,N,2,105,
20240716,4825,4840,4840,4765,11691,55944285,00,0.00,N,2,35,
20240715,4790,4720,4795,4695,20937,99255495,00,0.00,N,2,75,
20240712,4715,4720,4780,4695,21633,102349115,00,0.00,N,2,15,
20240711,4700,4760,4760,4700,11007,51944690,00,0.00,N,5,-35,
20240710,4735,4790,4795,4735,11388,54160430,00,0.00,N,5,-55,
20240709,4790,4775,4795,4745,13894,66207980,00,0.00,N,2,20,
20240708,4770,4720,4770,4710,10669,50651475,00,0.00,N,2,15,
20240705,4755,4745,4780,4735,8387,39820565,00,0.00,N,5,-30,
20240704,4785,4855,4855,4750,20515,97890010,00,0.00,N,5,-75,
20240703,4860,4890,4890,4705,24459,117215225,00,0.00,N,5,-5,
20240702,4865,4740,4865,4725,12047,57443450,00,0.00,N,2,65,
20240701,4800,4825,4825,4780,10094,48450255,00,0.00,N,5,-5,
20240628,4805,4755,4810,4755,15131,72463595,00,0.00,N,2,30,
20240627,4775,4765,4790,4710,15150,72000565,00,0.00,N,2,10,
20240626,4765,4780,4800,4750,7683,36640455,00,0.00,N,5,-15,
20240625,4780,4795,4840,4755,18183,86883455,00,0.00,N,5,-10,
20240624,4790,4805,4835,4760,25185,120665095,00,0.00,N,5,-15,
20240621,4805,4850,4915,4805,43524,210724920,00,0.00,N,5,-115,
20240620,4920,4945,4945,4915,14755,72674025,00,0.00,N,5,-30,
20240619,4950,4945,4970,4880,15189,74682120,00,0.00,N,2,5,
20240618,4945,4945,4975,4915,18867,93216465,00,0.00,N,3,0,
20240617,4945,4960,4995,4900,12360,60983460,00,0.00,N,5,-15,
20240614,4960,4980,4980,4940,4286,21244810,00,0.00,N,5,-20,
20240613,4980,4975,5030,4950,10670,53112210,00,0.00,N,2,30,
20240612,4950,4950,4980,4950,8743,43317845,00,0.00,N,3,0,
20240611,4950,4955,5010,4945,15952,79238415,00,0.00,N,5,-50,
20240610,5000,4970,5000,4920,23048,114240255,00,0.00,N,2,30,
20240607,4970,5000,5000,4955,11396,56602760,00,0.00,N,5,-30,
20240605,5000,5020,5020,4930,16732,83047810,00,0.00,N,2,5,
20240604,4995,4955,5010,4955,12785,63615200,00,0.00,N,5,-5,
20240603,5000,5030,5040,4955,29654,148016800,00,0.00,N,3,0,
20240531,5000,4915,5030,4915,15277,75821110,00,0.00,N,3,0,
20240530,5000,4945,5020,4915,10667,52936695,00,0.00,N,2,5,
20240529,4995,4995,4995,4890,29806,146918410,00,0.00,N,2,20,
20240528,4975,5010,5050,4960,17266,86119075,00,0.00,N,5,-35,
20240527,5010,5000,5070,4950,19791,98805940,00,0.00,N,2,20,
20240524,4990,5130,5130,4970,16156,80935295,00,0.00,N,5,-110,
20240523,5100,5090,5190,5040,12522,63838690,00,0.00,N,5,-40,
20240522,5140,5120,5150,5050,23180,118298500,00,0.00,N,2,10,
20240521,5130,5100,5160,5050,17980,91773180,00,0.00,N,5,-30,
20240520,5160,5210,5240,5030,77051,397149090,00,0.00,N,2,30,
20240517,5130,5080,5170,5070,16978,86708280,00,0.00,N,2,10,
20240516,5120,5090,5120,5060,8787,44820050,00,0.00,N,2,30,
20240514,5090,5050,5110,5050,15268,77584210,00,0.00,N,2,20,
20240513,5070,5020,5100,5000,18085,91156920,00,0.00,N,2,40,
20240510,5030,4960,5070,4950,23074,115193220,00,0.00,N,2,70,
20240509,4960,4930,4975,4930,8270,40942155,00,0.00,N,2,10,
20240508,4950,4965,4965,4915,8931,44048380,00,0.00,N,2,10,
20240507,4940,4970,4985,4915,24239,120099870,00,0.00,N,5,-30,
20240503,4970,4950,4980,4950,10993,54596485,00,0.00,N,2,20,
20240502,4950,4980,4990,4930,11446,56664675,00,0.00,N,5,-30,
20240430,4980,4980,4985,4915,10715,53146710,00,0.00,N,2,15,
20240429,4965,4880,4970,4880,49416,243176660,00,0.00,N,2,85,
20240426,4880,4905,5360,4790,176310,894515300,00,0.00,N,3,0,
20240425,4880,4910,4970,4880,12081,59570580,00,0.00,N,5,-70,
20240424,4950,4930,4975,4900,12356,60861275,00,0.00,N,2,20,
20240423,4930,4845,4935,4835,10988,53671200,00,0.00,N,2,110,
20240422,4820,4815,4885,4790,16966,81915545,00,0.00,N,2,5,
20240419,4815,4940,4950,4790,21777,105445840,00,0.00,N,5,-125,
20240418,4940,4920,4990,4875,12274,60366145,00,0.00,N,2,20,
20240417,4920,4805,4950,4805,21672,105692210,00,0.00,N,2,60,
20240416,4860,4950,4965,4720,32422,157388805,00,0.00,N,5,-85,
20240415,4945,5000,5000,4915,16797,82995960,00,0.00,N,5,-55,
20240412,5000,4985,5080,4965,12774,64010060,00,0.00,N,2,15,
20240411,4985,5000,5040,4950,13067,65123425,00,0.00,N,5,-15,
20240409,5000,5000,5030,4940,19667,97872415,00,0.00,N,3,0,
20240408,5000,5020,5240,4990,19323,97481175,00,0.00,N,5,-90,
20240405,5090,5020,5120,5010,13398,67724300,00,0.00,N,2,50,
20240404,5040,5020,5070,5010,9773,49227040,00,0.00,N,2,20,
20240403,5020,5090,5100,5020,12403,62501890,00,0.00,N,5,-50,
20240402,5070,5180,5180,5070,32575,166837670,00,0.00,N,5,-110,
20240401,5180,5150,5180,5100,22441,115326280,00,0.00,N,2,30,
20240329,5150,5250,5380,5140,88081,463764510,00,0.00,N,5,-20,
20240328,5170,5150,5210,5130,19885,102829110,00,0.00,N,2,70,
20240327,5100,5170,5220,5100,47393,242785990,00,0.00,N,5,-80,
20240326,5180,5150,5190,5120,9605,49516540,00,0.00,N,2,30,
20240325,5150,5160,5200,5100,21212,108649980,00,0.00,N,5,-10,
20240322,5160,5180,5210,5090,13323,68825950,00,0.00,N,5,-20,
20240321,5180,5060,5190,5060,22881,117058840,00,0.00,N,2,100,
20240320,5080,5110,5140,5070,8345,42492780,00,0.00,N,5,-60,
20240319,5140,5130,5180,5100,11586,59486130,00,0.00,N,5,-10,
20240318,5150,5110,5220,5050,32248,165280920,00,0.00,N,2,10,
20240315,5140,5220,5220,5100,21795,111744760,00,0.00,N,5,-50,
20240314,5190,5190,5230,5120,23555,121854270,00,0.00,N,5,-20,
20240313,5210,5140,5230,5090,41494,214825140,00,0.00,N,2,70,
20240312,5140,5160,5180,5070,43433,222353200,00,0.00,N,3,0,
20240311,5140,5060,5140,5060,11163,56927930,00,0.00,N,2,80,
20240308,5060,4935,5080,4935,21063,105919015,00,0.00,N,2,125,
20240307,4935,4990,5020,4925,21714,107768230,00,0.00,N,5,-55,
20240306,4990,4990,5020,4950,15896,79168200,00,0.00,N,2,5,
20240305,4985,5070,5080,4985,22697,113627180,00,0.00,N,5,-55,
20240304,5040,5100,5180,5010,36371,184493840,00,0.00,N,5,-60,
20240229,5100,5100,5130,5010,22594,114638770,00,0.00,N,3,0,
20240228,5100,5110,5170,5070,18650,95293820,00,0.00,N,2,10,
20240227,5090,5120,5180,5050,15110,77165510,00,0.00,N,5,-30,
20240226,5120,5160,5200,5110,10930,56271870,00,0.00,N,5,-30,
20240223,5150,5230,5240,5150,13513,70052290,00,0.00,N,5,-80,
20240222,5230,5210,5250,5120,21419,110945030,00,0.00,N,2,30,
20240221,5200,5350,5390,5190,26851,141452560,00,0.00,N,5,-130,
20240220,5330,5220,5360,5220,33710,178659520,00,0.00,N,2,70,
20240219,5260,5240,5340,5190,27524,144606850,00,0.00,N,2,20,
20240216,5240,5220,5260,5130,16676,86458770,00,0.00,N,2,30,
20240215,5210,5220,5250,5180,12940,67209670,00,0.00,N,5,-10,
20240214,5220,5250,5270,5190,22734,118675710,00,0.00,N,5,-40,
20240213,5260,5250,5330,5180,31792,166363460,00,0.00,N,2,80,
20240208,5180,5250,5250,5100,22947,118325530,00,0.00,N,5,-40,
20240207,5220,5060,5240,5000,26136,133860610,00,0.00,N,2,150,
20240206,5070,5190,5190,5050,22265,113660120,00,0.00,N,5,-120,
20240205,5190,5270,5280,5140,24333,126664090,00,0.00,N,5,-40,
20240202,5230,5140,5230,5140,26141,135420940,00,0.00,N,2,90,
20240201,5140,5130,5150,5060,15238,77637460,00,0.00,N,2,10,
20240131,5130,5110,5260,5050,14105,71773300,00,0.00,N,2,20,
20240130,5110,5070,5150,5030,14091,71615990,00,0.00,N,2,40,
20240129,5070,5250,5270,5070,80603,412221320,00,0.00,N,5,-150,
20240126,5220,5120,5240,5100,8264,42752400,00,0.00,N,2,80,
20240125,5140,5230,5230,5120,17870,92009730,00,0.00,N,5,-90,
20240124,5230,5300,5300,5180,21348,111353910,00,0.00,N,5,-70,
20240123,5300,5220,5300,5190,11312,59467190,00,0.00,N,2,90,
20240122,5210,5330,5330,5200,19959,104335680,00,0.00,N,5,-70,
20240119,5280,5220,5400,5220,22206,117717310,00,0.00,N,2,60,
20240118,5220,5120,5270,5080,28275,145735680,00,0.00,N,2,100,
20240117,5120,5210,5240,5110,31728,163153690,00,0.00,N,5,-90,
20240116,5210,5500,5500,5210,109631,581008850,00,0.00,N,5,-330,
20240115,5540,5520,5560,5400,33638,183720920,00,0.00,N,5,-30,
20240112,5570,5750,5750,5500,80578,448776040,00,0.00,N,5,-180,
20240111,5750,5750,5780,5650,38079,217637820,00,0.00,N,3,0,
20240110,5750,5660,5800,5660,66552,382024040,00,0.00,N,2,50,
20240109,5700,5710,5740,5600,33766,191802560,00,0.00,N,5,-10,
20240108,5710,5670,5730,5620,23210,131996430,00,0.00,N,5,-10,
20240105,5720,5510,5720,5510,81880,459747600,00,0.00,N,2,170,
20240104,5550,5560,5700,5490,34220,190681640,00,0.00,N,5,-100,
20240103,5650,5560,5660,5510,35839,200787510,00,0.00,N,2,50,
20240102,5600,5640,5680,5570,32621,183254650,00,0.00,N,5,-90,
20231228,5690,5620,5690,5520,35388,197307260,00,0.00,N,2,110,
20231227,5580,5470,5620,5450,47401,262522710,02,0.00,N,2,110,
20231226,5470,5440,5470,5370,31831,172037920,00,0.00,N,2,60,
20231222,5410,5400,5450,5330,30414,163810990,00,0.00,N,2,40,
20231221,5370,5480,5490,5340,31833,171854750,00,0.00,N,5,-120,
20231220,5490,5420,5510,5420,24649,134828550,00,0.00,N,2,70,
20231219,5420,5450,5470,5350,22482,121368880,00,0.00,N,5,-30,
20231218,5450,5500,5520,5350,28649,155276380,00,0.00,N,5,-50,
20231215,5500,5510,5540,5400,35248,192398600,00,0.00,N,5,-10,
20231214,5510,5330,5510,5290,40191,216940550,00,0.00,N,2,180,
20231213,5330,5650,5650,5310,94101,509414070,00,0.00,N,5,-320,
20231212,5650,5660,5750,5550,66734,376698240,00,0.00,N,5,-10,
20231211,5660,5750,5750,5590,50480,285416830,00,0.00,N,5,-10,
20231208,5670,5700,5760,5590,31949,180485650,00,0.00,N,3,0,
20231207,5670,5660,5720,5590,41001,231646600,00,0.00,N,2,10,
20231206,5660,5390,5920,5340,412612,2348202980,00,0.00,N,2,270,
20231205,5390,5440,5500,5280,69268,372361860,00,0.00,N,5,-50,
20231204,5440,5540,5550,5430,21377,116953350,00,0.00,N,5,-90,
20231201,5530,5550,5550,5450,22602,124324620,00,0.00,N,5,-20,
20231130,5550,5500,5570,5440,32092,176259550,00,0.00,N,5,-10,
20231129,5560,5550,5620,5420,28129,156229030,00,0.00,N,5,-20,
20231128,5580,5490,5600,5450,52313,289368640,00,0.00,N,2,30,
20231127,5550,5610,5660,5470,74154,411574440,00,0.00,N,5,-70,
20231124,5620,5650,5690,5540,33320,186506840,00,0.00,N,5,-80,
20231123,5700,5660,5700,5600,29544,166683350,00,0.00,N,2,50,
20231122,5650,5710,5830,5520,91513,512661160,00,0.00,N,5,-70,
20231121,5720,5670,5780,5640,105871,603771580,00,0.00,N,3,0,
20231120,5720,5800,5930,5720,93699,545306710,00,0.00,N,5,-80,
20231117,5800,5740,5810,5650,82812,474797860,00,0.00,N,2,20,
20231116,5780,5840,5950,5730,103396,603656810,00,0.00,N,5,-10,
20231115,5790,5910,6010,5680,200102,1178219080,00,0.00,N,5,-60,
20231114,5850,5590,5860,5590,185013,1067383140,00,0.00,N,2,220,
20231113,5630,5600,5740,5500,120463,677127650,00,0.00,N,2,70,
20231110,5560,5500,5730,5460,130439,735170300,00,0.00,N,5,-60,
20231109,5620,5600,5790,5450,106541,595019280,00,0.00,N,2,10,
20231108,5610,5350,5790,5310,381045,2126412460,00,0.00,N,2,310,
20231107,5300,5300,5450,5200,80664,430240000,00,0.00,N,5,-70,
20231106,5370,5130,5380,5100,94884,498566600,00,0.00,N,2,270,
20231103,5100,5090,5140,5030,17371,88548830,00,0.00,N,2,20,
20231102,5080,4960,5120,4960,24692,125341060,00,0.00,N,2,80,
20231101,5000,4910,5010,4910,20186,100426345,00,0.00,N,2,55,
20231031,4945,4940,4980,4875,13095,64421500,00,0.00,N,2,5,
20231030,4940,4850,4955,4850,15296,74846740,00,0.00,N,2,90,
20231027,4850,4775,4930,4775,11154,54174490,00,0.00,N,2,15,
20231026,4835,4900,4935,4805,6101,29695265,00,0.00,N,5,-75,
20231025,4910,4825,5110,4825,48800,241479180,00,0.00,N,2,70,
20231024,4840,4770,4845,4720,22216,105921525,00,0.00,N,2,70,
20231023,4770,4780,4780,4715,11741,55712035,00,0.00,N,5,-10,
20231020,4780,4780,4795,4655,28557,134409535,00,0.00,N,3,0,
20231019,4780,4805,4890,4775,21195,102095615,00,0.00,N,5,-100,
20231018,4880,4830,5010,4825,13936,68030425,00,0.00,N,2,70,
20231017,4810,4910,5320,4810,138343,695773800,00,0.00,N,5,-100,
20231016,4910,4855,4925,4795,21588,105280700,00,0.00,N,2,5,
20231013,4905,4830,4905,4760,11939,57611555,00,0.00,N,2,75,
20231012,4830,4820,4845,4725,26872,128796910,00,0.00,N,2,60,
20231011,4770,4810,4840,4750,27743,132884150,00,0.00,N,2,35,
20231010,4735,4780,4815,4710,22304,106465645,00,0.00,N,5,-45,
20231006,4780,4670,4820,4670,13079,62320415,00,0.00,N,2,30,
20231005,4750,4710,4835,4700,19751,93900170,00,0.00,N,2,5,
20231004,4745,4885,4895,4745,23762,113514590,00,0.00,N,5,-145,
20230927,4890,4805,4930,4805,12063,58782030,00,0.00,N,2,5,
20230926,4885,4920,4965,4880,19346,94873165,00,0.00,N,5,-55,
20230925,4940,4960,5090,4900,34173,169645425,00,0.00,N,5,-60,
20230922,5000,4940,5010,4930,12462,61892295,00,0.00,N,2,40,
20230921,4960,5000,5090,4960,27062,135541605,00,0.00,N,5,-70,
20230920,5030,5030,5080,4995,14878,74824440,00,0.00,N,5,-50,
20230919,5080,5000,5090,5000,9797,49537810,00,0.00,N,2,10,
20230918,5070,5130,5130,5030,18898,95884270,00,0.00,N,3,0,
20230915,5070,5090,5130,5020,19597,99515660,00,0.00,N,2,75,
20230914,4995,4990,5100,4965,21158,106191405,00,0.00,N,5,-25,
20230913,5020,5140,5170,4770,53586,269181495,00,0.00,N,5,-120,
20230912,5140,5280,5280,5130,39101,203006460,00,0.00,N,5,-60,
20230911,5200,5050,5770,5030,772852,4225042410,00,0.00,N,2,200,
20230908,5000,5000,5020,4910,20781,103570925,00,0.00,N,3,0,
20230907,5000,5100,5170,4985,34998,176727465,00,0.00,N,5,-160,
20230906,5160,5170,5230,5120,12878,66387180,00,0.00,N,5,-60,
20230905,5220,5230,5280,5190,14937,78073360,00,0.00,N,5,-20,
20230904,5240,5220,5250,5160,25384,132581910,00,0.00,N,2,50,
20230901,5190,5140,5210,5140,8363,43296290,00,0.00,N,5,-10,
20230831,5200,5200,5250,5160,17757,92294720,00,0.00,N,5,-20,
20230830,5220,5210,5270,4920,50835,262132905,00,0.00,N,2,10,
20230829,5210,5160,5280,5140,23526,122842540,00,0.00,N,2,70,
20230828,5140,5140,5240,5140,12438,64398670,00,0.00,N,5,-20,
20230825,5160,5140,5200,5060,16167,82811260,00,0.00,N,2,40,
20230824,5120,5040,5320,5040,48621,252439460,00,0.00,N,2,50,
20230823,5070,5110,5170,5010,12489,63367450,00,0.00,N,5,-20,
20230822,5090,5020,5150,4960,20100,102067945,00,0.00,N,2,70,
20230821,5020,5010,5150,5010,18156,92167550,00,0.00,N,2,10,
20230818,5010,4890,5160,4890,22693,114873930,00,0.00,N,2,60,
20230817,4950,4900,4990,4860,29879,147254315,00,0.00,N,5,-35,
20230816,4985,5070,5070,4925,28842,143719865,00,0.00,N,5,-85,
20230814,5070,5220,5220,5060,22670,115863990,00,0.00,N,5,-150,
20230811,5220,5080,5290,5030,20642,107586140,00,0.00,N,2,140,
20230810,5080,5040,5140,4990,23442,119110230,00,0.00,N,2,60,
20230809,5020,4975,5020,4940,18901,94438935,00,0.00,N,2,20,
20230808,5000,5000,5070,4980,22360,112100395,00,0.00,N,5,-70,
20230807,5070,4995,5140,4955,31870,160977450,00,0.00,N,2,50,
20230804,5020,4920,5020,4870,18501,91128850,00,0.00,N,2,100,
20230803,4920,4970,4990,4880,16558,81483095,00,0.00,N,5,-50,
20230802,4970,5010,5070,4955,22234,110995235,00,0.00,N,5,-40,
20230801,5010,4990,5040,4990,16026,80254780,00,0.00,N,2,20,
20230731,4990,5010,5070,4870,20833,103959560,00,0.00,N,5,-20,
20230728,5010,4820,5080,4820,22552,111975570,00,0.00,N,2,140,
20230727,4870,4625,4880,4625,15766,75811675,00,0.00,N,2,200,
20230726,4670,4815,4895,4550,78151,369584020,00,0.00,N,5,-275,
20230725,4945,5050,5070,4935,36494,182092185,00,0.00,N,5,-105,
20230724,5050,5150,5190,5050,29828,151569140,00,0.00,N,5,-160,
20230721,5210,5230,5280,5180,10852,56736390,00,0.00,N,5,-10,
20230720,5220,5220,5260,5200,15768,82394800,00,0.00,N,5,-50,
20230719,5270,5310,5380,5220,18400,97162470,00,0.00,N,5,-40,
20230718,5310,5490,5490,5300,20990,112103800,00,0.00,N,5,-170,
20230717,5480,5380,5480,5330,15063,81184420,00,0.00,N,2,100,
20230714,5380,5410,5410,5320,14635,78547910,00,0.00,N,5,-30,
20230713,5410,5320,5430,5320,18300,98570570,00,0.00,N,2,120,
20230712,5290,5410,5410,5290,23924,127625370,00,0.00,N,5,-70,
20230711,5360,5320,5470,5320,13493,72425880,00,0.00,N,5,-10,
20230710,5370,5300,5470,5300,22534,121324760,00,0.00,N,5,-10,
20230707,5380,5390,5440,5360,14748,79387620,00,0.00,N,5,-60,
20230706,5440,5650,5650,5410,33976,186123660,00,0.00,N,5,-160,
20230705,5600,5730,5750,5550,22620,126903210,00,0.00,N,5,-100,
20230704,5700,5780,5780,5700,15437,88361880,00,0.00,N,5,-80,
20230703,5780,5670,5780,5670,18146,103682930,00,0.00,N,2,110,
20230630,5670,5610,5720,5560,16052,90637380,00,0.00,N,2,20,
20230629,5650,5780,5780,5600,29120,164804010,00,0.00,N,5,-80,
20230628,5730,5740,5770,5710,15386,88205420,00,0.00,N,5,-10,
20230627,5740,5790,5790,5690,19638,112400870,00,0.00,N,5,-20,
20230626,5760,5690,5800,5630,26542,151235930,00,0.00,N,2,30,
20230623,5730,5830,5890,5700,35984,207873740,00,0.00,N,5,-100,
20230622,5830,5830,5950,5830,22662,133196440,00,0.00,N,5,-70,
20230621,5900,5880,6050,5880,24377,144753600,00,0.00,N,5,-90,
20230620,5990,6010,6050,5960,17189,103164720,00,0.00,N,5,-70,
20230619,6060,5950,6060,5860,28709,170963500,00,0.00,N,2,110,
20230616,5950,5940,5990,5900,22427,133218020,00,0.00,N,2,10,
20230615,5940,5970,6020,5840,24851,147093770,00,0.00,N,5,-30,
20230614,5970,6090,6120,5950,33781,202837570,00,0.00,N,5,-110,
20230613,6080,6060,6130,6030,33339,202346240,00,0.00,N,5,-10,
20230612,6090,6170,6200,6090,36919,225892100,00,0.00,N,5,-80,
20230609,6170,6090,6190,6080,70396,431453340,00,0.00,N,2,60,
20230608,6110,5980,6160,5980,63113,383327150,00,0.00,N,2,70,
20230607,6040,5950,6350,5950,332881,2049130480,00,0.00,N,2,90,
20230605,5950,5910,5990,5910,19480,116006270,00,0.00,N,2,40,
20230602,5910,5990,5990,5870,19489,115106510,00,0.00,N,5,-20,
20230601,5930,5950,5950,5890,12319,72949260,00,0.00,N,2,10,
20230531,5920,5830,5990,5830,28220,166759510,00,0.00,N,5,-30,
20230530,5950,5900,6000,5870,23729,141424720,00,0.00,N,2,50,
20230526,5900,6080,6080,5900,41998,250462490,00,0.00,N,5,-150,
20230525,6050,6120,6180,6050,47940,292884320,00,0.00,N,5,-90,
20230524,6140,6090,6430,6030,142814,886086310,00,0.00,N,2,50,
20230523,6090,6060,6130,6050,21104,128501720,00,0.00,N,5,-30,
20230522,6120,6130,6130,6010,34628,210463670,00,0.00,N,2,20,
20230519,6100,6190,6190,6040,30254,184269170,00,0.00,N,5,-10,
20230518,6110,6030,6180,6010,51934,317070830,00,0.00,N,2,100,
20230517,6010,5920,6100,5890,56099,336476900,00,0.00,N,2,40,
20230516,5970,5960,6040,5870,31349,186939250,00,0.00,N,2,40,
20230515,5930,6060,6060,5820,53143,315010660,00,0.00,N,5,-100,
20230512,6030,6090,6160,6000,65986,400987310,00,0.00,N,5,-30,
20230511,6060,6160,6250,6060,108570,666230250,00,0.00,N,5,-120,
20230510,6180,5830,6780,5830,1417783,9010568570,00,0.00,N,2,280,
20230509,5900,5900,5940,5770,70237,411153650,00,0.00,N,2,60,
20230508,5840,5710,5920,5710,80117,467793680,00,0.00,N,2,100,
20230504,5740,5640,6640,5620,969776,5931200220,00,0.00,N,5,-10,
20230503,5750,5680,5820,5670,15682,89762270,00,0.00,N,5,-10,
20230502,5760,5620,5790,5610,20231,115375480,00,0.00,N,2,70,
20230428,5690,5800,5800,5550,33639,190204430,00,0.00,N,5,-50,
20230427,5740,5700,5780,5620,25565,145294500,00,0.00,N,5,-10,
20230426,5750,5790,5850,5680,30867,177573210,00,0.00,N,3,0,
20230425,5750,5870,5930,5690,45490,262407630,00,0.00,N,5,-190,
20230424,5940,5870,6000,5840,31325,184779090,00,0.00,N,5,-40,
20230421,5980,6020,6070,5960,24854,149236730,00,0.00,N,5,-100,
20230420,6080,6240,6240,6060,40890,250202280,00,0.00,N,5,-180,
20230419,6260,6170,6280,6160,26025,162277200,00,0.00,N,2,50,
20230418,6210,6300,6300,6140,43699,270303100,00,0.00,N,5,-60,
20230417,6270,6290,6300,6200,24967,156226370,00,0.00,N,3,0,
20230414,6270,6430,6430,6160,55159,345372850,00,0.00,N,2,20,
20230413,6250,6380,6380,6150,32379,201713570,00,0.00,N,5,-20,
20230412,6270,6220,6330,6160,62441,390480900,00,0.00,N,2,200,
20230411,6070,5960,6160,5900,39461,236848630,00,0.00,N,2,110,
20230410,5960,6170,6200,5900,89445,536706510,00,0.00,N,5,-210,
20230407,6170,6140,6450,6140,44182,274986980,00,0.00,N,2,10,
20230406,6160,6310,6320,6150,60585,375639250,00,0.00,N,5,-210,
20230405,6370,6380,6460,6350,38023,243148000,00,0.00,N,5,-20,
20230404,6390,6320,6410,6300,52429,333845300,00,0.00,N,2,30,
20230403,6360,6560,6580,6360,76086,490813170,00,0.00,N,5,-200,
20230331,6560,6830,6830,6560,53775,357963490,00,0.00,N,5,-220,
20230330,6780,6700,7090,6600,184437,1255819750,00,0.00,N,2,80,
20230329,6700,6640,6730,6560,36454,242286000,00,0.00,N,2,70,
20230328,6630,6580,6670,6500,50325,330975920,00,0.00,N,2,50,
20230327,6580,6730,6730,6470,51418,337531150,00,0.00,N,5,-70,
20230324,6650,6810,6870,6620,77905,523984260,00,0.00,N,5,-80,
20230323,6730,6720,6940,6630,219210,1485961070,00,0.00,N,2,50,
20230322,6680,6490,6720,6300,161620,1055048240,00,0.00,N,2,230,
20230321,6450,6560,6630,6420,37410,243542750,00,0.00,N,5,-120,
20230320,6570,6510,6770,6510,49165,326859020,00,0.00,N,2,60,
20230317,6510,6410,6550,6280,30666,198001020,00,0.00,N,2,160,
20230316,6350,6540,6570,6220,54525,344324610,00,0.00,N,5,-160,
20230315,6510,6410,6580,6410,30861,200836750,00,0.00,N,2,110,
20230314,6400,6540,6620,6280,67045,429440970,00,0.00,N,5,-230,
20230313,6630,6720,7200,6410,201232,1352421920,00,0.00,N,5,-210,
20230310,6840,6970,7030,6720,62667,426858100,00,0.00,N,5,-130,
20230309,6970,6930,7070,6840,37243,258550920,00,0.00,N,2,40,
20230308,6930,7040,7090,6920,35873,250566170,00,0.00,N,5,-130,
20230307,7060,7120,7180,7020,66383,470944950,00,0.00,N,5,-90,
20230306,7150,6930,7370,6900,157124,1119378550,00,0.00,N,2,280,
20230303,6870,6850,7040,6850,78532,546059170,00,0.00,N,2,50,
20230302,6820,6700,6860,6700,66875,453493210,00,0.00,N,2,120,
20230228,6700,6550,6760,6500,79961,533145520,00,0.00,N,2,140,
20230227,6560,6650,6790,6500,78399,517174560,00,0.00,N,5,-160,
20230224,6720,7040,7040,6690,212120,1446621820,00,0.00,N,5,-310,
20230223,7030,7530,8100,7030,1744250,13316150560,00,0.00,N,5,-120,
20230222,7150,7060,7230,7060,30640,218468150,00,0.00,N,2,20,
20230221,7130,7240,7280,7120,40006,287133300,00,0.00,N,5,-10,
20230220,7140,6990,7190,6990,47537,338353000,00,0.00,N,2,150,
20230217,6990,7000,7080,6940,42038,294213020,00,0.00,N,5,-20,
20230216,7010,7010,7110,6970,39897,280137230,00,0.00,N,3,0,
20230215,7010,7280,7310,6900,91629,647442500,00,0.00,N,5,-260,
20230214,7270,7100,7350,7100,44212,319064620,00,0.00,N,2,70,
20230213,7200,7240,7260,7090,60447,433889550,00,0.00,N,5,-40,
20230210,7240,7290,7390,7070,165038,1187427020,00,0.00,N,5,-170,
20230209,7410,7480,7530,7350,139707,1036959090,00,0.00,N,5,-70,
20230208,7480,7510,7580,7410,248955,1861886420,00,0.00,N,5,-20,
20230207,7500,7470,7620,7300,870476,6484942480,00,0.00,N,2,100,
20230206,7400,6760,8080,6710,6806873,51785590880,00,0.00,N,2,680,
20230203,6720,6620,6860,6530,140774,943733390,00,0.00,N,2,120,
20230202,6600,6500,6650,6490,111202,732386670,00,0.00,N,2,130,
20230201,6470,6630,6630,6410,89594,581499040,00,0.00,N,5,-50,
20230131,6520,6300,6530,6300,148251,957433710,00,0.00,N,2,220,
20230130,6300,6290,6700,6240,392707,2543558370,00,0.00,N,2,40,
20230127,6260,6310,6330,6220,64883,406704860,00,0.00,N,5,-50,
20230126,6310,6370,6370,6290,48849,308727190,00,0.00,N,5,-10,
20230125,6320,6390,6390,6270,45803,288923220,00,0.00,N,3,0,
20230120,6320,6380,6390,6300,51241,324057440,00,0.00,N,5,-50,
20230119,6370,6310,6370,6250,59056,373246460,00,0.00,N,2,40,
20230118,6330,6370,6400,6290,66455,421113360,00,0.00,N,5,-40,
20230117,6370,6210,6370,6190,136616,861128820,00,0.00,N,2,110,
20230116,6260,6260,6320,6140,101891,634613610,00,0.00,N,2,10,
20230113,6250,6230,6420,6230,159898,1009014040,00,0.00,N,2,20,
20230112,6230,6430,6880,6230,1051829,6808484890,00,0.00,N,5,-70,
20230111,6300,6170,6410,6150,443547,2777582540,00,0.00,N,2,50,
20230110,6250,5830,7000,5650,5857833,38304949280,00,0.00,N,2,570,
20230109,5680,5670,5730,5560,59299,334931990,00,0.00,N,2,240,
20230106,5440,5430,5550,5340,46496,254464440,00,0.00,N,2,130,
20230105,5310,5250,5940,5250,180343,1002032340,00,0.00,N,2,120,
20230104,5190,4935,5200,4935,23570,120595100,00,0.00,N,2,160,
20230103,5030,4950,5080,4870,35758,177188860,00,0.00,N,2,30,
20230102,5000,5150,5230,5000,27878,142254420,00,0.00,N,5,-170,
20221229,5170,5410,5410,5130,28265,147775530,00,0.00,N,5,-280,
20221228,5450,5420,5490,5320,20791,112297880,02,0.00,N,2,50,
20221227,5400,5300,5420,5300,20352,108636320,00,0.00,N,2,70,
20221226,5330,5460,5510,5310,21079,112843750,00,0.00,N,5,-130,
20221223,5460,5600,5600,5410,18222,99194900,00,0.00,N,5,-120,
20221222,5580,5550,5650,5480,39678,220942070,00,0.00,N,2,30,
20221221,5550,5460,5600,5370,37523,206506780,00,0.00,N,2,70,
20221220,5480,5650,6210,5380,305237,1773701080,00,0.00,N,5,-200,
20221219,5680,5700,5740,5640,9504,54012400,00,0.00,N,5,-100,
20221216,5780,5770,5860,5700,19436,112200900,00,0.00,N,5,-40,
20221215,5820,5820,5980,5750,49931,293115430,00,0.00,N,2,120,
20221214,5700,5700,5770,5670,18733,107158680,00,0.00,N,3,0,
20221213,5700,5650,5750,5550,28385,160668090,00,0.00,N,2,70,
20221212,5630,5690,5690,5590,16193,91130910,00,0.00,N,5,-50,
20221209,5680,5640,5700,5640,9064,51304000,00,0.00,N,3,0,
20221208,5680,5790,5790,5640,19388,109946880,00,0.00,N,5,-150,
20221207,5830,5860,5860,5680,27150,156319770,00,0.00,N,5,-60,
20221206,5890,6040,6040,5870,11535,68072970,00,0.00,N,5,-110,
20221205,6000,6060,6060,5900,11901,70749100,00,0.00,N,2,10,
20221202,5990,6100,6100,5930,18041,107759950,00,0.00,N,5,-30,
20221201,6020,5950,6130,5940,25623,154623110,00,0.00,N,2,120,
20221130,5900,5880,5940,5860,12834,75707560,00,0.00,N,5,-30,
20221129,5930,5860,5930,5810,21118,124085950,00,0.00,N,3,0,
20221128,5930,6100,6100,5900,26112,155518960,00,0.00,N,5,-170,
20221125,6100,6030,6180,5920,39453,237464970,00,0.00,N,2,70,
20221124,6030,5910,6040,5850,31205,185677050,00,0.00,N,2,180,
20221123,5850,5870,6050,5780,48285,285808400,00,0.00,N,2,50,
20221122,5800,5580,5980,5500,75070,428805820,00,0.00,N,2,270,
20221121,5530,5660,5680,5500,22446,125352720,00,0.00,N,5,-130,
20221118,5660,5650,5730,5650,16764,95300080,00,0.00,N,5,-40,
20221117,5700,5700,5710,5620,20939,118834790,00,0.00,N,5,-30,
20221116,5730,5740,5790,5620,22809,130268470,00,0.00,N,5,-10,
20221115,5740,5650,5790,5650,15686,89434650,00,0.00,N,2,50,
20221114,5690,5740,5830,5690,48204,276982450,00,0.00,N,5,-40,
20221111,5730,5780,5840,5670,31620,180426920,00,0.00,N,2,60,
20221110,5670,5680,5700,5590,14643,82682220,00,0.00,N,5,-20,
20221109,5690,5650,5690,5570,17393,98047820,00,0.00,N,2,60,
20221108,5630,5450,5670,5400,55461,309227660,00,0.00,N,2,230,
20221107,5400,5360,5440,5320,22334,119781840,00,0.00,N,2,80,
20221104,5320,5310,5420,5260,8874,47187890,00,0.00,N,5,-30,
20221103,5350,5130,5450,5130,26828,143330920,00,0.00,N,2,80,
20221102,5270,5260,5280,5220,9601,50542400,00,0.00,N,2,10,
20221101,5260,5200,5280,5140,14375,75053020,00,0.00,N,2,80,
20221031,5180,5210,5210,5100,9743,50317490,00,0.00,N,2,40,
20221028,5140,5170,5200,5110,13326,68765090,00,0.00,N,5,-30,
20221027,5170,5090,5180,5050,20280,103757490,00,0.00,N,2,140,
20221026,5030,5120,5130,5030,15006,76087200,00,0.00,N,5,-70,
20221025,5100,5140,5200,5100,17385,89222440,00,0.00,N,5,-40,
20221024,5140,5130,5210,5100,16431,84501700,00,0.00,N,2,100,
20221021,5040,5130,5130,5030,13739,69648275,00,0.00,N,5,-70,
20221020,5110,5280,5300,5040,52489,269075160,00,0.00,N,5,-170,
20221019,5280,5390,5450,5280,38184,204469240,00,0.00,N,5,-110,
20221018,5390,5360,5410,5210,22385,119818100,00,0.00,N,2,230,
20221017,5160,5040,5210,5000,23936,122729370,00,0.00,N,2,80,
20221014,5080,4890,5450,4885,119244,616606925,00,0.00,N,2,220,
20221013,4860,5000,5040,4860,33276,163256920,00,0.00,N,5,-210,
20221012,5070,5210,5210,4995,49149,248567400,00,0.00,N,5,-140,
20221011,5210,5560,5560,5120,39681,210029270,00,0.00,N,5,-360,
20221007,5570,5640,5640,5500,11402,63477690,00,0.00,N,5,-20,
20221006,5590,5460,5590,5460,17322,95963540,00,0.00,N,2,160,
20221005,5430,5740,5740,5330,58681,321333050,00,0.00,N,5,-200,
20221004,5630,5510,5630,5480,23310,130001290,00,0.00,N,2,200,
20220930,5430,5340,5500,5300,23061,124990930,00,0.00,N,5,-70,
20220929,5500,5530,5700,5500,26081,146133660,00,0.00,N,5,-20,
20220928,5520,5710,5760,5390,41423,229486130,00,0.00,N,5,-190,
20220927,5710,5540,6090,5540,48271,277312290,00,0.00,N,5,-120,
20220926,5830,5950,6030,5680,46188,269140630,00,0.00,N,5,-260,
20220923,6090,6420,6420,6090,27889,172344340,00,0.00,N,5,-310,
20220922,6400,6550,6550,6330,26006,166581960,00,0.00,N,5,-200,
20220921,6600,6570,6760,6570,8881,58723380,00,0.00,N,5,-60,
20220920,6660,6600,6750,6500,17945,119804260,00,0.00,N,2,130,
20220919,6530,6780,6790,6490,30806,204474500,00,0.00,N,5,-250,
20220916,6780,6790,6810,6740,21448,145387880,00,0.00,N,5,-70,
20220915,6850,6820,6950,6790,34601,236540000,00,0.00,N,2,60,
20220914,6790,6690,6830,6690,15345,103836200,00,0.00,N,5,-170,
20220913,6960,6780,7000,6780,19210,132991540,00,0.00,N,2,210,
20220908,6750,6890,6890,6720,18536,125263350,00,0.00,N,5,-80,
20220907,6830,6980,7040,6770,20895,142684450,00,0.00,N,5,-170,
20220906,7000,6910,7010,6910,11928,83235190,00,0.00,N,2,100,
20220905,6900,7010,7080,6860,24691,171467200,00,0.00,N,5,-140,
20220902,7040,7110,7150,7040,13183,93269920,00,0.00,N,5,-10,
20220901,7050,7290,7300,7050,39678,284053090,00,0.00,N,5,-100,
20220831,7150,7040,7180,6990,17153,122008010,00,0.00,N,2,50,
20220830,7100,7000,7110,7000,16611,117464340,00,0.00,N,2,100,
20220829,7000,7000,7070,6960,39544,276626410,00,0.00,N,5,-210,
20220826,7210,7120,7300,7120,35226,254628670,00,0.00,N,2,90,
20220825,7120,6930,7500,6930,143455,1032083990,00,0.00,N,2,310,
20220824,6810,6820,6890,6720,20630,140257300,00,0.00,N,2,60,
20220823,6750,6820,6960,6710,33127,225734790,00,0.00,N,5,-170,
20220822,6920,7050,7090,6810,59859,418868530,00,0.00,N,5,-250,
20220819,7170,7240,7350,7170,29784,215681840,00,0.00,N,5,-160,
20220818,7330,7210,7350,7130,35267,256051720,00,0.00,N,2,90,
20220817,7240,7530,7530,7240,78612,575668200,00,0.00,N,5,-240,
20220816,7480,7870,7900,7450,168395,1284720640,00,0.00,N,5,-450,
20220812,7930,7720,7990,7690,163087,1275852740,00,0.00,N,2,160,
20220811,7770,7810,7900,7710,182258,1420524650,00,0.00,N,2,80,
20220810,7690,7320,8160,7300,1342733,10543777840,00,0.00,N,2,270,
20220809,7420,7530,7530,7400,144956,1079620450,00,0.00,N,5,-120,
20220808,7540,7620,7630,7390,258202,1935970560,00,0.00,N,5,-80,
20220805,7620,7110,8300,7050,4145646,32951114420,00,0.00,N,2,520,
20220804,7100,6870,7270,6800,113924,799257760,00,0.00,N,2,270,
20220803,6830,6700,6880,6620,30541,207361820,00,0.00,N,2,130,
20220802,6700,6670,6750,6570,29195,194541550,00,0.00,N,3,0,
20220801,6700,6690,6740,6630,20303,135483710,00,0.00,N,2,50,
20220729,6650,6570,6690,6550,12658,83688110,00,0.00,N,2,80,
20220728,6570,6630,6700,6540,13506,89102740,00,0.00,N,5,-20,
20220727,6590,6690,6690,6510,34259,225470910,00,0.00,N,5,-100,
20220726,6690,6660,6790,6650,11549,77043920,00,0.00,N,5,-30,
20220725,6720,6680,6820,6540,20633,138224790,00,0.00,N,5,-40,
20220722,6760,6630,6840,6620,42050,283799860,00,0.00,N,2,130,
20220721,6630,6590,6680,6510,24048,158804090,00,0.00,N,2,20,
20220720,6610,6500,6980,6450,160963,1078325230,00,0.00,N,2,170,
20220719,6440,6210,6470,6180,52138,333073970,00,0.00,N,2,220,
20220718,6220,6250,6290,6140,30461,189342720,00,0.00,N,2,160,
20220715,6060,6150,6160,5990,13189,79693670,00,0.00,N,5,-90,
20220714,6150,6140,6210,6020,18829,115385910,00,0.00,N,2,10,
20220713,6140,6120,6210,6000,18358,112657100,00,0.00,N,2,10,
20220712,6130,6170,6180,6000,28603,173404370,00,0.00,N,5,-90,
20220711,6220,6270,6380,6200,19873,124359950,00,0.00,N,5,-50,
20220708,6270,6300,6410,6270,18664,118349750,00,0.00,N,2,30,
20220707,6240,6080,6250,6080,16264,100646790,00,0.00,N,2,200,
20220706,6040,6280,6280,5980,39424,239673430,00,0.00,N,5,-150,
20220705,6190,5970,6190,5960,42790,261559130,00,0.00,N,2,250,
20220704,5940,6080,6130,5780,31626,187507770,00,0.00,N,5,-110,
20220701,6050,6190,6350,6000,38908,238954070,00,0.00,N,5,-230,
20220630,6280,6340,6450,6180,19830,124567130,00,0.00,N,5,-150,
20220629,6430,6290,6470,6280,14768,94087990,00,0.00,N,5,-10,
20220628,6440,6420,6510,6310,18327,117449060,00,0.00,N,2,20,
20220627,6420,6250,6510,6150,58905,377667160,00,0.00,N,2,230,
20220624,6190,5720,6190,5720,73617,441890380,00,0.00,N,2,420,
20220623,5770,6080,6200,5730,108294,640177880,00,0.00,N,5,-330,
20220622,6100,6640,6750,6100,68729,436811400,00,0.00,N,5,-510,
20220621,6610,6620,6760,6500,63937,424976400,00,0.00,N,3,0,
20220620,6610,7130,7130,6500,119335,795124240,00,0.00,N,5,-510,
20220617,7120,6710,7130,6700,53915,368383050,00,0.00,N,2,140,
20220616,6980,7210,7400,6980,58279,421958960,00,0.00,N,3,0,
20220615,6980,7260,7460,6900,94719,672100310,00,0.00,N,5,-450,
20220614,7430,7410,7600,7250,100485,742269320,00,0.00,N,5,-210,
20220613,7640,8230,8280,7610,90755,715543810,00,0.00,N,5,-660,
20220610,8300,8350,8410,8280,38490,320205750,00,0.00,N,5,-110,
20220609,8410,8510,8560,8370,56209,473665100,00,0.00,N,5,-190,
20220608,8600,8600,8670,8570,32840,282627210,00,0.00,N,5,-30,
20220607,8630,8740,8790,8630,35360,307164240,00,0.00,N,5,-160,
20220603,8790,8850,8850,8710,41333,362165930,00,0.00,N,5,-10,
20220602,8800,8930,8940,8780,28169,249422120,00,0.00,N,5,-90,
20220531,8890,8870,8930,8850,39219,348424140,00,0.00,N,2,20,
20220530,8870,8890,8920,8810,16445,146161590,00,0.00,N,2,70,
20220527,8800,8850,8890,8740,23051,203012610,00,0.00,N,2,20,
20220526,8780,8810,8900,8780,22873,201858140,00,0.00,N,5,-20,
20220525,8800,8820,8900,8700,34748,305974330,00,0.00,N,5,-60,
20220524,8860,9050,9070,8860,40747,363821590,00,0.00,N,5,-140,
20220523,9000,9100,9110,8940,33469,300625010,00,0.00,N,5,-100,
20220520,9100,9030,9100,9000,26232,237683440,00,0.00,N,2,40,
20220519,9060,8910,9100,8850,32944,294888920,00,0.00,N,5,-80,
20220518,9140,9250,9250,9070,21783,199277930,00,0.00,N,2,10,
20220517,9130,9100,9170,9020,26766,244076140,00,0.00,N,2,110,
20220516,9020,8970,9120,8950,30416,274859130,00,0.00,N,2,70,