KissMeData/128820/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,3300,3400,3405,3295,108924,362142495,00,0.00,N,5,-100,
20250227,3400,3435,3435,3350,97599,330114780,00,0.00,N,5,-25,
20250226,3425,3395,3445,3380,91518,311951985,00,0.00,N,2,25,
20250225,3400,3485,3495,3370,140277,481386395,00,0.00,N,5,-85,
20250224,3485,3430,3515,3355,116447,403013590,00,0.00,N,2,40,
20250221,3445,3350,3550,3350,446296,1553439815,00,0.00,N,2,95,
20250220,3350,3320,3385,3300,236526,792491420,00,0.00,N,2,50,
20250219,3300,3290,3330,3275,177363,585807780,00,0.00,N,3,0,
20250218,3300,3205,3525,3205,1257115,4242567770,00,0.00,N,2,95,
20250217,3205,3195,3220,3185,78068,250342430,00,0.00,N,2,30,
20250214,3175,3175,3210,3165,62528,199088200,00,0.00,N,5,-5,
20250213,3180,3195,3220,3175,76766,245107305,00,0.00,N,5,-15,
20250212,3195,3225,3250,3180,82978,266238980,00,0.00,N,5,-35,
20250211,3230,3165,3265,3165,124729,401512305,00,0.00,N,2,65,
20250210,3165,3150,3185,3115,73839,232066700,00,0.00,N,2,40,
20250207,3125,3160,3185,3120,96406,302472765,00,0.00,N,5,-60,
20250206,3185,3195,3230,3165,63694,203238475,00,0.00,N,5,-15,
20250205,3200,3160,3260,3160,98292,315473805,00,0.00,N,2,5,
20250204,3195,3140,3220,3140,84405,269165320,00,0.00,N,2,50,
20250203,3145,3220,3250,3105,198575,629664470,00,0.00,N,5,-35,
20250131,3180,3210,3235,3170,100829,321347510,00,0.00,N,5,-45,
20250124,3225,3210,3245,3210,79223,255299900,00,0.00,N,5,-10,
20250123,3235,3370,3390,3225,238222,779462450,00,0.00,N,5,-70,
20250122,3305,3310,3320,3290,84350,279091380,00,0.00,N,5,-5,
20250121,3310,3350,3365,3280,110558,366237190,00,0.00,N,5,-60,
20250120,3370,3265,3385,3255,373462,1246929595,00,0.00,N,2,165,
20250117,3205,3245,3250,3200,91176,293658365,00,0.00,N,5,-25,
20250116,3230,3245,3250,3210,60273,194787650,00,0.00,N,2,10,
20250115,3220,3250,3290,3210,70986,229210420,00,0.00,N,5,-25,
20250114,3245,3280,3280,3230,75924,246385270,00,0.00,N,5,-10,
20250113,3255,3300,3330,3240,118578,388179505,00,0.00,N,5,-35,
20250110,3290,3300,3300,3265,68177,223517030,00,0.00,N,3,0,
20250109,3290,3295,3295,3265,47793,156653895,00,0.00,N,2,5,
20250108,3285,3300,3300,3275,57797,189861005,00,0.00,N,3,0,
20250107,3285,3285,3320,3270,83437,274484730,00,0.00,N,5,-5,
20250106,3290,3305,3310,3250,166061,544627180,00,0.00,N,5,-5,
20250103,3295,3270,3315,3270,89475,294695120,00,0.00,N,2,15,
20250102,3280,3265,3305,3260,120564,395516550,00,0.00,N,2,15,
20241230,3265,3255,3280,3225,79742,259315410,00,0.00,N,2,15,
20241227,3250,3245,3300,3180,149701,483523545,02,0.00,N,5,-20,
20241226,3270,3305,3335,3265,125786,413594080,00,0.00,N,5,-30,
20241224,3300,3340,3355,3285,89973,298560530,00,0.00,N,5,-35,
20241223,3335,3315,3360,3295,92405,307075650,00,0.00,N,2,25,
20241220,3310,3485,3485,3280,252922,845102150,00,0.00,N,5,-170,
20241219,3480,3460,3550,3420,299330,1042948420,00,0.00,N,3,0,
20241218,3480,3520,3560,3460,167344,584711775,00,0.00,N,5,-40,
20241217,3520,3470,3660,3435,498779,1778202915,00,0.00,N,2,55,
20241216,3465,3500,3545,3455,183093,640035230,00,0.00,N,2,10,
20241213,3455,3500,3500,3410,279626,963297555,00,0.00,N,5,-70,
20241212,3525,3250,3680,3250,1619762,5696311355,00,0.00,N,2,275,
20241211,3250,3160,3300,3160,122100,396026900,00,0.00,N,2,30,
20241210,3220,2965,3235,2965,125203,392755160,00,0.00,N,2,220,
20241209,3000,3165,3180,2990,245319,751355380,00,0.00,N,5,-215,
20241206,3215,3230,3255,3120,172408,547844880,00,0.00,N,5,-25,
20241205,3240,3295,3295,3215,127913,413768570,00,0.00,N,5,-25,
20241204,3265,3300,3375,3265,125005,412609060,00,0.00,N,5,-55,
20241203,3320,3270,3350,3270,34602,114997995,00,0.00,N,2,50,
20241202,3270,3285,3325,3265,66531,218108270,00,0.00,N,5,-30,
20241129,3300,3320,3345,3285,80321,265464685,00,0.00,N,5,-40,
20241128,3340,3385,3385,3320,62266,207908175,00,0.00,N,5,-20,
20241127,3360,3385,3425,3330,93834,315353245,00,0.00,N,5,-30,
20241126,3390,3415,3425,3375,87492,296990610,00,0.00,N,5,-15,
20241125,3405,3630,3650,3395,376594,1326465810,00,0.00,N,5,-220,
20241122,3625,3600,3675,3545,387374,1400766040,00,0.00,N,2,60,
20241121,3565,3495,3620,3470,284644,1012010070,00,0.00,N,2,95,
20241120,3470,3350,3515,3340,254185,876393340,00,0.00,N,2,120,
20241119,3350,3390,3415,3325,80347,270655730,00,0.00,N,5,-45,
20241118,3395,3450,3545,3350,349902,1201475165,00,0.00,N,2,50,
20241115,3345,3160,3420,3140,219522,722241560,00,0.00,N,2,130,
20241114,3215,3190,3245,3175,76154,243482170,00,0.00,N,5,-5,
20241113,3220,3255,3305,3175,117014,377248390,00,0.00,N,5,-90,
20241112,3310,3340,3345,3295,83289,275421805,00,0.00,N,5,-40,
20241111,3350,3390,3405,3320,85070,284497745,00,0.00,N,5,-40,
20241108,3390,3350,3405,3350,44375,149262020,00,0.00,N,2,40,
20241107,3350,3360,3385,3325,121915,408189685,00,0.00,N,5,-25,
20241106,3375,3425,3425,3345,180206,608772140,00,0.00,N,5,-30,
20241105,3405,3410,3420,3400,24824,84610690,00,0.00,N,5,-5,
20241104,3410,3420,3435,3400,43079,147026595,00,0.00,N,2,10,
20241101,3400,3415,3435,3400,47459,162010440,00,0.00,N,5,-45,
20241031,3445,3435,3450,3400,64691,221018645,00,0.00,N,2,20,
20241030,3425,3450,3450,3405,70299,240209485,00,0.00,N,5,-20,
20241029,3445,3465,3470,3410,75595,259028545,00,0.00,N,3,0,
20241028,3445,3425,3460,3395,58742,201595765,00,0.00,N,2,10,
20241025,3435,3460,3460,3410,111604,382138800,00,0.00,N,5,-10,
20241024,3445,3460,3480,3435,59916,206589430,00,0.00,N,5,-10,
20241023,3455,3465,3500,3455,79410,275800285,00,0.00,N,5,-10,
20241022,3465,3485,3500,3430,149724,518978985,00,0.00,N,5,-20,
20241021,3485,3475,3505,3450,115867,402566105,00,0.00,N,2,5,
20241018,3480,3535,3885,3470,1885787,6909412815,00,0.00,N,5,-15,
20241017,3495,3500,3525,3485,39437,137880850,00,0.00,N,5,-5,
20241016,3500,3475,3510,3470,59952,209150095,00,0.00,N,5,-5,
20241015,3505,3475,3525,3470,71648,250239725,00,0.00,N,3,0,
20241014,3505,3505,3535,3465,95719,334737560,00,0.00,N,5,-20,
20241011,3525,3525,3540,3490,114815,402800420,00,0.00,N,2,5,
20241010,3520,3570,3595,3510,190342,674848630,00,0.00,N,5,-105,
20241008,3625,3635,3680,3615,188525,685462035,00,0.00,N,5,-10,
20241007,3635,3635,3660,3580,233512,844295540,00,0.00,N,3,0,
20241004,3635,3605,3765,3580,707807,2586457900,00,0.00,N,2,85,
20241002,3550,3665,3700,3550,302426,1089789560,00,0.00,N,5,-35,
20240930,3585,3650,3715,3565,355284,1284785600,00,0.00,N,5,-45,
20240927,3630,3755,3800,3620,768397,2844811910,00,0.00,N,5,-300,
20240926,3930,3520,3945,3490,1671693,6427159510,00,0.00,N,2,410,
20240925,3520,3515,3545,3495,39476,138787845,00,0.00,N,2,15,
20240924,3505,3485,3520,3460,43821,153127645,00,0.00,N,2,30,
20240923,3475,3490,3495,3450,30980,107517470,00,0.00,N,2,15,
20240920,3460,3430,3485,3430,48341,166784140,00,0.00,N,2,25,
20240919,3435,3410,3435,3375,44075,149955540,00,0.00,N,2,45,
20240913,3390,3390,3420,3370,22656,76776615,00,0.00,N,3,0,
20240912,3390,3335,3395,3330,33589,113072000,00,0.00,N,2,55,
20240911,3335,3350,3355,3305,46382,154302055,00,0.00,N,5,-20,
20240910,3355,3340,3385,3325,51842,173570130,00,0.00,N,5,-10,
20240909,3365,3320,3400,3285,96765,322669155,00,0.00,N,5,-5,
20240906,3370,3395,3420,3335,70810,237671040,00,0.00,N,5,-30,
20240905,3400,3340,3450,3340,146115,496000915,00,0.00,N,2,20,
20240904,3380,3480,3515,3300,212489,729185775,00,0.00,N,5,-165,
20240903,3545,3600,3605,3540,58496,208259605,00,0.00,N,5,-25,
20240902,3570,3590,3620,3550,116438,415943615,00,0.00,N,5,-50,
20240830,3620,3630,3670,3615,75847,275307970,00,0.00,N,5,-10,
20240829,3630,3685,3685,3615,63146,229340610,00,0.00,N,5,-20,
20240828,3650,3705,3710,3650,83554,306439600,00,0.00,N,5,-75,
20240827,3725,3735,3735,3690,55681,206600510,00,0.00,N,2,20,
20240826,3705,3740,3765,3705,63480,236886410,00,0.00,N,5,-25,
20240823,3730,3650,3730,3645,105271,388439185,00,0.00,N,2,60,
20240822,3670,3685,3700,3655,49440,181384210,00,0.00,N,5,-15,
20240821,3685,3700,3700,3650,64248,235928580,00,0.00,N,2,5,
20240820,3680,3700,3700,3645,53051,194666460,00,0.00,N,2,20,
20240819,3660,3710,3720,3650,83537,306984745,00,0.00,N,5,-30,
20240816,3690,3760,3760,3690,185330,688949850,00,0.00,N,5,-95,
20240814,3785,3710,3790,3700,123899,464126015,00,0.00,N,2,25,
20240813,3760,3730,3850,3705,327052,1235622210,00,0.00,N,2,60,
20240812,3700,3615,3700,3610,118437,433369510,00,0.00,N,2,85,
20240809,3615,3580,3655,3580,149674,540275100,00,0.00,N,2,35,
20240808,3580,3650,3695,3565,159281,575123325,00,0.00,N,5,-40,
20240807,3620,3615,3650,3575,174983,630416655,00,0.00,N,2,5,
20240806,3615,3510,3660,3510,387900,1392893540,00,0.00,N,2,105,
20240805,3510,3740,3930,3110,1755586,6500041035,00,0.00,N,5,-230,
20240802,3740,3760,3805,3680,169640,633673435,00,0.00,N,5,-20,
20240801,3760,3730,3790,3720,96508,361955870,00,0.00,N,2,55,
20240731,3705,3695,3820,3650,330909,1238170270,00,0.00,N,2,60,
20240730,3645,3670,3690,3615,63482,231079400,00,0.00,N,5,-25,
20240729,3670,3630,3715,3630,63880,235384370,00,0.00,N,2,40,
20240726,3630,3570,3635,3535,60452,217094190,00,0.00,N,2,80,
20240725,3550,3585,3605,3520,101005,358937435,00,0.00,N,5,-55,
20240724,3605,3580,3625,3580,80511,290066955,00,0.00,N,5,-10,
20240723,3615,3630,3650,3510,89056,321895825,00,0.00,N,2,10,
20240722,3605,3655,3655,3570,166223,597837675,00,0.00,N,5,-25,
20240719,3630,3720,3720,3620,188737,688336285,00,0.00,N,5,-90,
20240718,3720,3760,3795,3695,179423,668039655,00,0.00,N,5,-35,
20240717,3755,3755,3800,3740,114642,432243410,00,0.00,N,5,-15,
20240716,3770,3770,3795,3745,61720,232463560,00,0.00,N,3,0,
20240715,3770,3750,3805,3745,125280,472269560,00,0.00,N,2,30,
20240712,3740,3760,3805,3735,79526,298284310,00,0.00,N,5,-5,
20240711,3745,3730,3750,3725,78900,294453190,00,0.00,N,2,15,
20240710,3730,3730,3755,3730,66542,248753460,00,0.00,N,3,0,
20240709,3730,3725,3765,3720,107115,399874435,00,0.00,N,5,-10,
20240708,3740,3745,3760,3735,56938,213132575,00,0.00,N,5,-5,
20240705,3745,3740,3770,3740,102081,382873395,00,0.00,N,5,-25,
20240704,3770,3730,3770,3730,53703,201231925,00,0.00,N,2,25,
20240703,3745,3770,3770,3740,116169,435547395,00,0.00,N,5,-25,
20240702,3770,3780,3810,3755,137298,517665000,00,0.00,N,5,-10,
20240701,3780,3775,3815,3770,79781,301684015,00,0.00,N,5,-30,
20240628,3810,3785,3815,3755,109691,415699540,00,0.00,N,2,60,
20240627,3750,3770,3795,3750,175201,658566090,00,0.00,N,5,-25,
20240626,3775,3785,3800,3765,85261,322356725,00,0.00,N,5,-5,
20240625,3780,3805,3840,3765,115102,436107265,00,0.00,N,2,10,
20240624,3770,3850,3885,3765,303836,1154886320,00,0.00,N,5,-75,
20240621,3845,3930,3930,3840,216813,837685175,00,0.00,N,5,-85,
20240620,3930,3890,3935,3885,102196,399231295,00,0.00,N,2,45,
20240619,3885,3885,3915,3865,114605,445483705,00,0.00,N,5,-5,
20240618,3890,3855,3945,3835,157383,612969195,00,0.00,N,2,35,
20240617,3855,3920,3925,3855,146806,568676335,00,0.00,N,5,-30,
20240614,3885,3935,3955,3880,179595,701681400,00,0.00,N,5,-65,
20240613,3950,3920,3970,3880,248565,978719555,00,0.00,N,2,50,
20240612,3900,3890,3930,3860,200199,778877600,00,0.00,N,2,5,
20240611,3895,3960,3970,3860,268850,1043754195,00,0.00,N,5,-20,
20240610,3915,3865,3920,3840,227966,884441675,00,0.00,N,2,50,
20240607,3865,3970,4085,3850,878920,3473966120,00,0.00,N,5,-120,
20240605,3985,4050,4090,3910,769097,3076024525,00,0.00,N,5,-25,
20240604,4010,4250,4775,4000,6880894,30074050855,00,0.00,N,5,-360,
20240603,4370,3790,4575,3780,13041064,56677147235,00,0.00,N,2,570,
20240531,3800,3820,3845,3775,127919,486632215,00,0.00,N,5,-10,
20240530,3810,3900,3930,3810,222019,853964040,00,0.00,N,5,-115,
20240529,3925,3880,4090,3875,801726,3195851495,00,0.00,N,2,60,
20240528,3865,3850,3885,3845,55926,216091270,00,0.00,N,2,15,
20240527,3850,3850,3900,3840,89142,344167930,00,0.00,N,3,0,
20240524,3850,3895,3900,3850,159726,617695580,00,0.00,N,5,-70,
20240523,3920,3855,3950,3840,199563,778911955,00,0.00,N,2,65,
20240522,3855,3920,4200,3825,934212,3710225325,00,0.00,N,5,-30,
20240521,3885,3920,3945,3875,134267,525509210,00,0.00,N,5,-20,
20240520,3905,3880,3925,3880,113295,442456830,00,0.00,N,2,25,
20240517,3880,3840,3915,3830,162386,629735705,00,0.00,N,2,40,
20240516,3840,3865,3900,3835,61148,235487120,00,0.00,N,5,-20,
20240514,3860,3860,3880,3835,57290,220576330,00,0.00,N,2,10,
20240513,3850,3895,3900,3830,68346,262805870,00,0.00,N,5,-45,
20240510,3895,3880,3910,3850,123998,482004230,00,0.00,N,2,35,
20240509,3860,3840,3890,3840,138664,535372360,00,0.00,N,2,20,
20240508,3840,3835,3855,3825,46897,179979165,00,0.00,N,5,-10,
20240507,3850,3860,3875,3800,90195,346122130,00,0.00,N,2,15,
20240503,3835,3855,3880,3810,151843,584244015,00,0.00,N,2,40,
20240502,3795,3815,3835,3795,53725,204394775,00,0.00,N,5,-15,
20240430,3810,3790,3835,3785,49241,187718615,00,0.00,N,2,15,
20240429,3795,3800,3820,3780,65451,248887930,00,0.00,N,3,0,
20240426,3795,3830,3830,3775,61322,232829315,00,0.00,N,5,-20,
20240425,3815,3800,3840,3780,84719,322791715,00,0.00,N,2,15,
20240424,3800,3795,3830,3795,79735,303202760,00,0.00,N,3,0,
20240423,3800,3750,3810,3750,116314,439927555,00,0.00,N,2,50,
20240422,3750,3810,3810,3740,228640,861472195,00,0.00,N,5,-80,
20240419,3830,3760,4040,3740,1416093,5525675410,00,0.00,N,2,70,
20240418,3760,3705,3780,3705,107358,401819935,00,0.00,N,2,5,
20240417,3755,3785,3790,3720,160794,602240205,00,0.00,N,5,-30,
20240416,3785,3890,3945,3770,252202,963708320,00,0.00,N,5,-70,
20240415,3855,3920,4050,3840,703726,2779175250,00,0.00,N,5,-20,
20240412,3875,3980,3985,3865,244372,952244875,00,0.00,N,5,-105,
20240411,3980,4050,4060,3955,250888,1001337860,00,0.00,N,5,-70,
20240409,4050,3925,4050,3910,787582,3152999920,00,0.00,N,2,160,
20240408,3890,3875,3950,3850,193996,756522320,00,0.00,N,2,15,
20240405,3875,3905,3930,3835,234288,909891510,00,0.00,N,2,40,
20240404,3835,3850,3850,3795,81639,311265525,00,0.00,N,5,-20,
20240403,3855,3910,3985,3810,332719,1291157490,00,0.00,N,5,-15,
20240402,3870,3760,3885,3755,213311,818842300,00,0.00,N,2,105,
20240401,3765,3720,3765,3710,68341,255451525,00,0.00,N,2,35,
20240329,3730,3735,3770,3730,47877,179217560,00,0.00,N,3,0,
20240328,3730,3740,3755,3720,51350,191612280,00,0.00,N,5,-10,
20240327,3740,3740,3755,3730,44464,166413505,00,0.00,N,3,0,
20240326,3740,3775,3775,3730,55066,206192800,00,0.00,N,5,-20,
20240325,3760,3735,3780,3710,57178,214089320,00,0.00,N,2,25,
20240322,3735,3715,3750,3710,32850,122347060,00,0.00,N,2,10,
20240321,3725,3705,3730,3685,104720,388188775,00,0.00,N,2,20,
20240320,3705,3700,3730,3680,102712,380288150,00,0.00,N,2,5,
20240319,3700,3795,3825,3680,159659,595470860,00,0.00,N,5,-70,
20240318,3770,3860,3865,3765,121150,459047740,00,0.00,N,5,-90,
20240315,3860,3850,3880,3810,121445,466810435,00,0.00,N,2,50,
20240314,3810,3845,3850,3785,106418,406192585,00,0.00,N,3,0,
20240313,3810,3780,3810,3765,69397,262801440,00,0.00,N,2,45,
20240312,3765,3825,3840,3760,131636,498588615,00,0.00,N,5,-60,
20240311,3825,3840,3845,3760,81409,309732855,00,0.00,N,5,-10,
20240308,3835,3840,4060,3760,420712,1629484980,00,0.00,N,2,105,
20240307,3730,3800,3800,3720,98715,369751955,00,0.00,N,5,-40,
20240306,3770,3865,3885,3765,140132,532009705,00,0.00,N,5,-90,
20240305,3860,3880,3925,3835,134561,520786205,00,0.00,N,5,-65,
20240304,3925,3910,3940,3895,116849,457878320,00,0.00,N,5,-5,
20240229,3930,3890,3930,3850,98856,384491745,00,0.00,N,2,60,
20240228,3870,3845,3880,3830,64494,248470080,00,0.00,N,2,25,
20240227,3845,3870,3915,3820,130990,504738335,00,0.00,N,5,-35,
20240226,3880,3970,3970,3860,193657,754786885,00,0.00,N,5,-85,
20240223,3965,3950,3995,3920,194747,770817030,00,0.00,N,3,0,
20240222,3965,3975,3980,3945,79793,316058810,00,0.00,N,5,-10,
20240221,3975,3915,4000,3885,192198,757812420,00,0.00,N,2,35,
20240220,3940,4030,4030,3930,117381,465012875,00,0.00,N,5,-55,
20240219,3995,3940,4010,3935,192644,765852565,00,0.00,N,2,50,
20240216,3945,3935,3980,3895,146085,573896480,00,0.00,N,2,40,
20240215,3905,4005,4030,3895,371569,1468208275,00,0.00,N,5,-95,
20240214,4000,4070,4135,3995,333848,1353686780,00,0.00,N,5,-60,
20240213,4060,4035,4085,4025,216131,876785720,00,0.00,N,2,40,
20240208,4020,4045,4075,4000,267679,1079396935,00,0.00,N,5,-25,
20240207,4045,3930,4065,3920,330575,1319938755,00,0.00,N,2,90,
20240206,3955,4020,4020,3925,290389,1150735900,00,0.00,N,5,-55,
20240205,4010,3970,4040,3955,293085,1171830760,00,0.00,N,2,35,
20240202,3975,4030,4035,3885,440408,1746401470,00,0.00,N,5,-40,
20240201,4015,3850,4030,3845,774920,3064187710,00,0.00,N,2,140,
20240131,3875,3815,3885,3760,646124,2480957265,00,0.00,N,2,55,
20240130,3820,3750,3850,3700,596932,2266877765,00,0.00,N,2,40,
20240129,3780,3720,3790,3685,702491,2638881215,00,0.00,N,2,115,
20240126,3665,3610,3695,3605,231825,847639085,00,0.00,N,2,70,
20240125,3595,3665,3665,3560,278159,998279215,00,0.00,N,5,-55,
20240124,3650,3725,3740,3650,276491,1019654765,00,0.00,N,5,-65,
20240123,3715,3690,3750,3690,277728,1031457105,00,0.00,N,2,10,
20240122,3705,3675,3755,3660,333624,1236526715,00,0.00,N,5,-5,
20240119,3710,3705,3760,3680,410878,1531096090,00,0.00,N,2,20,
20240118,3690,3670,3750,3630,407062,1497101085,00,0.00,N,2,10,
20240117,3680,3710,3845,3670,1203885,4526264410,00,0.00,N,5,-65,
20240116,3745,3815,3890,3700,1203641,4554887335,00,0.00,N,5,-60,
20240115,3805,3680,3890,3655,2352259,8894972210,00,0.00,N,2,130,
20240112,3675,3685,3730,3660,896000,3307433275,00,0.00,N,2,50,
20240111,3625,3635,3655,3610,226836,822605325,00,0.00,N,5,-5,
20240110,3630,3640,3700,3615,532838,1947693800,00,0.00,N,2,10,
20240109,3620,3575,3690,3565,645995,2342937715,00,0.00,N,2,50,
20240108,3570,3625,3625,3570,282005,1011759335,00,0.00,N,5,-25,
20240105,3595,3660,3690,3575,1009186,3645390585,00,0.00,N,5,-115,
20240104,3710,3615,3965,3600,5717736,21574909320,00,0.00,N,2,135,
20240103,3575,3590,3590,3555,157620,562872565,00,0.00,N,5,-5,
20240102,3580,3570,3595,3550,139080,496869140,00,0.00,N,3,0,
20231228,3580,3580,3630,3535,428091,1533549155,00,0.00,N,2,55,
20231227,3525,3495,3530,3490,153549,538484585,02,0.00,N,2,30,
20231226,3495,3510,3600,3485,241135,847653035,00,0.00,N,5,-20,
20231222,3515,3540,3540,3510,147411,518949945,00,0.00,N,3,0,
20231221,3515,3560,3585,3515,298599,1056560855,00,0.00,N,5,-65,
20231220,3580,3550,3580,3545,168239,599554395,00,0.00,N,2,30,
20231219,3550,3600,3600,3535,216071,767658285,00,0.00,N,5,-30,
20231218,3580,3590,3600,3555,144272,515395350,00,0.00,N,3,0,
20231215,3580,3525,3610,3525,291560,1043047510,00,0.00,N,2,60,
20231214,3520,3535,3570,3510,204095,720477705,00,0.00,N,5,-5,
20231213,3525,3560,3585,3520,237706,841618575,00,0.00,N,5,-50,
20231212,3575,3625,3625,3560,377700,1352096350,00,0.00,N,5,-45,
20231211,3620,3650,3665,3600,255872,929506600,00,0.00,N,5,-20,
20231208,3640,3635,3660,3615,250425,911561635,00,0.00,N,3,0,
20231207,3640,3635,3675,3610,188942,687006965,00,0.00,N,2,5,
20231206,3635,3625,3660,3605,272769,990006200,00,0.00,N,2,25,
20231205,3610,3615,3650,3590,353123,1277527840,00,0.00,N,5,-20,
20231204,3630,3550,3680,3530,549162,1987629750,00,0.00,N,2,85,
20231201,3545,3550,3595,3530,427925,1521812450,00,0.00,N,3,0,
20231130,3545,3600,3605,3545,510444,1821016500,00,0.00,N,2,5,
20231129,3540,4005,4145,3540,6121030,23816514770,00,0.00,N,2,70,
20231128,3470,3455,3475,3420,380354,1373577975,00,0.00,N,2,15,
20231127,3455,3475,3475,3435,237208,818769035,00,0.00,N,5,-15,
20231124,3470,3465,3495,3460,128130,444355500,00,0.00,N,2,5,
20231123,3465,3475,3500,3455,230669,801958470,00,0.00,N,5,-15,
20231122,3480,3520,3520,3470,203953,710512620,00,0.00,N,5,-35,
20231121,3515,3530,3580,3500,275735,973344535,00,0.00,N,5,-5,
20231120,3520,3485,3565,3475,243669,857547730,00,0.00,N,2,50,
20231117,3470,3555,3565,3455,443208,1546607155,00,0.00,N,5,-115,
20231116,3585,3580,3595,3555,140348,501456170,00,0.00,N,3,0,
20231115,3585,3575,3600,3510,297424,1062484630,00,0.00,N,2,20,
20231114,3565,3610,3630,3545,208185,742528610,00,0.00,N,2,15,
20231113,3550,3600,3635,3515,433414,1546373635,00,0.00,N,3,0,
20231110,3550,3530,3650,3470,326600,1150042685,00,0.00,N,2,30,
20231109,3520,3500,3555,3465,341701,1197684925,00,0.00,N,3,0,
20231108,3520,3615,3680,3505,832855,2956152070,00,0.00,N,5,-120,
20231107,3640,3755,3770,3630,684466,2513525295,00,0.00,N,5,-155,
20231106,3795,3720,3795,3620,1427770,5287062720,00,0.00,N,2,5,
20231103,3790,3800,3865,3730,552984,2095734450,00,0.00,N,5,-35,
20231102,3825,3755,3825,3670,1296185,4863074375,00,0.00,N,5,-5,
20231101,3830,3890,4065,3805,1729584,6735580280,00,0.00,N,2,50,
20231031,3780,3755,3925,3705,1498824,5698047405,00,0.00,N,5,-115,
20231030,3895,3635,3940,3590,3805798,14523118250,00,0.00,N,2,295,
20231027,3600,3635,3710,3485,1349991,4858151120,00,0.00,N,5,-65,
20231026,3665,3730,3780,3520,2359779,8588254210,00,0.00,N,3,0,
20231025,3665,3740,3830,3650,1350337,5059747290,00,0.00,N,5,-135,
20231024,3800,3930,3970,3665,2485995,9489798055,00,0.00,N,5,-230,
20231023,4030,4310,4385,4015,2988263,12357577315,00,0.00,N,5,-410,
20231020,4440,4590,4800,4210,11854206,53810443935,00,0.00,N,5,-425,
20231019,4865,3990,5000,3965,34396992,157911380680,00,0.00,N,2,1010,
20231018,3855,3960,4025,3750,2085722,8075241240,00,0.00,N,5,-95,
20231017,3950,3895,4155,3700,2432950,9571754950,00,0.00,N,2,75,
20231016,3875,3900,4295,3620,9629961,39026764475,00,0.00,N,2,255,
20231013,3620,3585,3835,3485,1934054,7071931260,00,0.00,N,2,95,
20231012,3525,3600,3650,3520,490174,1751340555,00,0.00,N,5,-125,
20231011,3650,3610,3825,3510,1077068,3936687280,00,0.00,N,5,-125,
20231010,3775,3660,3955,3550,4811224,18419237700,00,0.00,N,2,345,
20231006,3430,3410,3460,3410,88536,303161750,00,0.00,N,2,20,
20231005,3410,3600,3600,3405,206311,714150785,00,0.00,N,5,-130,
20231004,3540,3635,3670,3420,73117,261252760,00,0.00,N,5,-135,
20230927,3675,3610,3685,3570,108412,390801555,00,0.00,N,2,100,
20230926,3575,3690,3690,3575,145044,522342725,00,0.00,N,5,-105,
20230925,3680,3760,3800,3655,151923,562889300,00,0.00,N,5,-105,
20230922,3785,3605,3825,3605,394705,1477867315,00,0.00,N,2,150,
20230921,3635,3705,3730,3600,196728,718656380,00,0.00,N,5,-105,
20230920,3740,3775,3785,3725,36014,134948655,00,0.00,N,5,-10,
20230919,3750,3795,3820,3750,78607,296240635,00,0.00,N,5,-35,
20230918,3785,3820,3835,3765,54963,208548310,00,0.00,N,5,-25,
20230915,3810,3820,3910,3805,183721,706061755,00,0.00,N,2,30,
20230914,3780,3760,3810,3735,81430,306618510,00,0.00,N,2,25,
20230913,3755,3865,3920,3755,288276,1099115645,00,0.00,N,5,-95,
20230912,3850,3810,3865,3765,192190,733532030,00,0.00,N,2,45,
20230911,3805,3870,3875,3805,149251,571840460,00,0.00,N,5,-65,
20230908,3870,3855,4020,3810,530424,2072549500,00,0.00,N,2,70,
20230907,3800,3705,3855,3660,448991,1702678290,00,0.00,N,2,120,
20230906,3680,3765,4050,3680,607701,2301512575,00,0.00,N,2,5,
20230905,3675,3670,3705,3645,95832,354027950,00,0.00,N,5,-5,
20230904,3680,3715,3715,3640,148644,546366185,00,0.00,N,5,-20,
20230901,3700,3715,3730,3680,58794,217212475,00,0.00,N,2,5,
20230831,3695,3705,3730,3670,74715,276018145,00,0.00,N,3,0,
20230830,3695,3730,3745,3680,94667,351171540,00,0.00,N,5,-25,
20230829,3720,3715,3745,3695,72086,268009360,00,0.00,N,5,-10,
20230828,3730,3680,3745,3655,84697,313342035,00,0.00,N,2,85,
20230825,3645,3640,3675,3615,54085,196906770,00,0.00,N,5,-10,
20230824,3655,3645,3745,3625,61066,223456080,00,0.00,N,2,15,
20230823,3640,3725,3725,3600,139830,509756985,00,0.00,N,5,-60,
20230822,3700,3725,3735,3690,43167,159896960,00,0.00,N,5,-15,
20230821,3715,3740,3780,3710,64219,240089290,00,0.00,N,5,-25,
20230818,3740,3775,3775,3700,106260,395685875,00,0.00,N,5,-40,
20230817,3780,3860,3875,3745,105634,399454075,00,0.00,N,5,-80,
20230816,3860,3910,3940,3820,102447,394822945,00,0.00,N,5,-100,
20230814,3960,3990,4010,3920,91171,361020195,00,0.00,N,2,20,
20230811,3940,3940,4000,3900,66044,261441110,00,0.00,N,5,-40,
20230810,3980,3955,3985,3850,182627,717237025,00,0.00,N,2,125,
20230809,3855,3855,3900,3835,37856,146355130,00,0.00,N,5,-5,
20230808,3860,3865,3930,3830,68776,265174830,00,0.00,N,2,10,
20230807,3850,3915,3940,3840,113719,439592110,00,0.00,N,5,-55,
20230804,3905,3890,3945,3875,27497,107295835,00,0.00,N,2,15,
20230803,3890,3855,3895,3820,66389,256394370,00,0.00,N,2,10,
20230802,3880,3910,3970,3845,146645,571869560,00,0.00,N,5,-65,
20230801,3945,3940,3990,3925,96563,381603360,00,0.00,N,3,0,
20230731,3945,3915,3995,3900,64456,254008190,00,0.00,N,2,30,
20230728,3915,3805,3925,3805,135063,524196995,00,0.00,N,2,80,
20230727,3835,3605,3915,3605,154636,592274210,00,0.00,N,2,180,
20230726,3655,3810,3835,3630,299809,1106504500,00,0.00,N,5,-155,
20230725,3810,3880,3890,3800,192827,741023260,00,0.00,N,5,-90,
20230724,3900,3995,3995,3860,288539,1126109060,00,0.00,N,5,-95,
20230721,3995,3995,4040,3965,132095,526481365,00,0.00,N,3,0,
20230720,3995,4025,4035,3965,155205,620980005,00,0.00,N,5,-65,
20230719,4060,4050,4120,4000,179299,722799615,00,0.00,N,2,45,
20230718,4015,4175,4210,4010,268134,1091702155,00,0.00,N,5,-125,
20230717,4140,4195,4200,4140,119352,496793025,00,0.00,N,5,-50,
20230714,4190,4110,4195,4080,233751,967659700,00,0.00,N,2,85,
20230713,4105,4170,4210,4100,239444,993489420,00,0.00,N,5,-65,
20230712,4170,4150,4200,4140,182254,758508885,00,0.00,N,2,35,
20230711,4135,4190,4235,4130,227724,948557120,00,0.00,N,5,-55,
20230710,4190,4245,4295,4175,357096,1504809460,00,0.00,N,5,-60,
20230707,4250,4110,4300,4055,1146487,4808660065,00,0.00,N,2,170,
20230706,4080,4080,4380,4000,3102164,13138303235,00,0.00,N,2,55,
20230705,4025,4030,4070,4005,125712,507699800,00,0.00,N,5,-15,
20230704,4040,4000,4070,3970,195667,785077560,00,0.00,N,2,55,
20230703,3985,3980,4050,3980,121376,485098915,00,0.00,N,2,10,
20230630,3975,4000,4005,3935,84385,334304620,00,0.00,N,5,-5,
20230629,3980,4080,4100,3965,244981,982651485,00,0.00,N,5,-95,
20230628,4075,4050,4105,4050,193581,788194465,00,0.00,N,2,25,
20230627,4050,4050,4080,4020,194931,788979580,00,0.00,N,2,10,
20230626,4040,4085,4145,4020,470442,1920127980,00,0.00,N,2,10,
20230623,4030,4060,4670,3950,5792466,25061056275,00,0.00,N,5,-5,
20230622,4035,4065,4095,4035,65330,265402860,00,0.00,N,5,-25,
20230621,4060,4065,4100,4030,63326,256771435,00,0.00,N,3,0,
20230620,4060,4080,4095,4035,103979,422073775,00,0.00,N,5,-20,
20230619,4080,3980,4095,3945,205043,829772680,00,0.00,N,2,150,
20230616,3930,3895,3945,3875,48466,189426535,00,0.00,N,2,50,
20230615,3880,3920,3955,3855,112235,436150860,00,0.00,N,5,-50,
20230614,3930,3985,3990,3915,149052,588702425,00,0.00,N,5,-55,
20230613,3985,3980,4000,3970,67793,270071080,00,0.00,N,2,5,
20230612,3980,4025,4025,3970,66995,266891385,00,0.00,N,5,-10,
20230609,3990,4010,4010,3980,79033,315408175,00,0.00,N,5,-10,
20230608,4000,4010,4030,3980,82476,330063935,00,0.00,N,5,-10,
20230607,4010,4015,4045,4000,53621,215476140,00,0.00,N,5,-5,
20230605,4015,4010,4030,3990,87714,351499540,00,0.00,N,2,15,
20230602,4000,4010,4045,3980,79459,318103285,00,0.00,N,5,-5,
20230601,4005,4020,4035,3995,38690,155132200,00,0.00,N,2,10,
20230531,3995,3990,4035,3990,91606,366392530,00,0.00,N,3,0,
20230530,3995,4040,4045,3990,126263,505621835,00,0.00,N,5,-30,
20230526,4025,4090,4110,4020,98476,397138515,00,0.00,N,5,-50,
20230525,4075,4180,4185,4055,117470,481043930,00,0.00,N,5,-75,
20230524,4150,4205,4250,4145,101329,422727340,00,0.00,N,5,-55,
20230523,4205,4250,4280,4205,82227,348398335,00,0.00,N,5,-50,
20230522,4255,4240,4285,4215,107636,457816310,00,0.00,N,2,10,
20230519,4245,4280,4290,4225,109824,466120550,00,0.00,N,2,15,
20230518,4230,4285,4285,4210,86122,365084835,00,0.00,N,5,-10,
20230517,4240,4190,4270,4155,113235,479009305,00,0.00,N,2,85,
20230516,4155,4150,4220,4150,131726,550669975,00,0.00,N,5,-20,
20230515,4175,4240,4300,4135,207293,867597260,00,0.00,N,5,-80,
20230512,4255,4210,4325,4125,223969,951475315,00,0.00,N,2,55,
20230511,4200,4160,4220,4145,146187,612324630,00,0.00,N,2,5,
20230510,4195,4330,4450,4130,622178,2667479195,00,0.00,N,5,-25,
20230509,4220,4150,4350,4115,798376,3387427455,00,0.00,N,2,135,
20230508,4085,4065,4110,4025,92650,377978220,00,0.00,N,2,20,
20230504,4065,4100,4100,3980,130851,526164395,00,0.00,N,2,55,
20230503,4010,3980,4105,3980,200890,812697620,00,0.00,N,2,5,
20230502,4005,3990,4050,3945,140213,557836250,00,0.00,N,2,15,
20230428,3990,4010,4050,3950,176241,704768325,00,0.00,N,2,15,
20230427,3975,3995,4010,3890,281967,1107461975,00,0.00,N,5,-20,
20230426,3995,4120,4220,3995,468169,1893769970,00,0.00,N,5,-135,
20230425,4130,4320,4360,4100,508828,2132756155,00,0.00,N,5,-235,
20230424,4365,4450,4700,4215,1722588,7621049835,00,0.00,N,5,-25,
20230421,4390,4325,4540,4255,485191,2136567435,00,0.00,N,2,85,
20230420,4305,4485,4560,4290,705394,3108475950,00,0.00,N,5,-160,
20230419,4465,4300,4525,4275,285425,1268575565,00,0.00,N,2,165,
20230418,4300,4330,4370,4215,168673,721088745,00,0.00,N,5,-70,
20230417,4370,4390,4420,4345,130756,572516075,00,0.00,N,5,-20,
20230414,4390,4360,4445,4320,240962,1052583860,00,0.00,N,2,30,
20230413,4360,4585,4585,4350,336022,1493993300,00,0.00,N,5,-120,
20230412,4480,4395,4590,4395,519343,2347938440,00,0.00,N,2,115,
20230411,4365,4275,4390,4240,172395,747901975,00,0.00,N,2,90,
20230410,4275,4285,4320,4190,246896,1048833455,00,0.00,N,5,-60,
20230407,4335,4480,4480,4280,294923,1283041790,00,0.00,N,5,-120,
20230406,4455,4465,4545,4390,240562,1076544850,00,0.00,N,5,-45,
20230405,4500,4665,4670,4400,513559,2301557170,00,0.00,N,5,-165,
20230404,4665,4560,4690,4450,1226187,5620590395,00,0.00,N,2,250,
20230403,4415,4100,4420,4100,485302,2085167710,00,0.00,N,2,280,
20230331,4135,4180,4180,4085,144219,593197585,00,0.00,N,5,-5,
20230330,4140,4055,4175,4030,310875,1281737360,00,0.00,N,2,110,
20230329,4030,3945,4040,3945,145407,583059015,00,0.00,N,2,90,
20230328,3940,3920,3960,3870,91734,360204130,00,0.00,N,2,85,
20230327,3855,3910,3915,3795,121974,467586800,00,0.00,N,5,-50,
20230324,3905,3830,3910,3780,106230,410011585,00,0.00,N,2,115,
20230323,3790,3820,3900,3785,172724,661564045,00,0.00,N,5,-70,
20230322,3860,3940,3970,3840,264840,1026859295,00,0.00,N,5,-65,
20230321,3925,3950,4000,3915,206964,818152120,00,0.00,N,5,-45,
20230320,3970,4015,4040,3950,107477,429446575,00,0.00,N,5,-40,
20230317,4010,3940,4045,3920,141114,559872445,00,0.00,N,2,85,
20230316,3925,3990,4015,3895,136574,537807440,00,0.00,N,5,-90,
20230315,4015,4020,4095,4015,49972,202237830,00,0.00,N,2,50,
20230314,3965,4095,4145,3965,150727,604551550,00,0.00,N,5,-145,
20230313,4110,4180,4180,4055,134290,551163520,00,0.00,N,5,-90,
20230310,4200,4240,4290,4190,146152,617548385,00,0.00,N,5,-95,
20230309,4295,4300,4350,4260,122483,527017705,00,0.00,N,5,-10,
20230308,4305,4255,4340,4240,132230,567787985,00,0.00,N,2,25,
20230307,4280,4255,4290,4225,93596,398462905,00,0.00,N,2,25,
20230306,4255,4240,4310,4205,178658,759996370,00,0.00,N,2,55,
20230303,4200,4225,4225,4165,58215,243704855,00,0.00,N,2,10,
20230302,4190,4160,4210,4145,80758,336952520,00,0.00,N,2,30,
20230228,4160,4160,4215,4150,63889,266273015,00,0.00,N,3,0,
20230227,4160,4240,4240,4155,97716,408403745,00,0.00,N,5,-85,
20230224,4245,4155,4265,4150,193441,817255380,00,0.00,N,2,95,
20230223,4150,4120,4180,4090,72337,298971095,00,0.00,N,2,30,
20230222,4120,4120,4150,4080,89446,366727715,00,0.00,N,5,-25,
20230221,4145,4085,4150,4085,57278,236875220,00,0.00,N,2,30,
20230220,4115,4070,4120,4060,64578,264818480,00,0.00,N,2,15,
20230217,4100,4045,4130,4045,91052,371298295,00,0.00,N,2,10,
20230216,4090,4085,4120,4045,129710,527738125,00,0.00,N,2,30,
20230215,4060,4190,4190,4060,171136,705874725,00,0.00,N,5,-130,
20230214,4190,4210,4260,4175,132351,555672020,00,0.00,N,5,-10,
20230213,4200,4200,4250,4195,67109,282719790,00,0.00,N,3,0,
20230210,4200,4290,4310,4150,135890,574356295,00,0.00,N,5,-95,
20230209,4295,4265,4305,4240,194561,832524010,00,0.00,N,2,20,
20230208,4275,4225,4300,4215,122035,519577025,00,0.00,N,2,50,
20230207,4225,4180,4240,4180,55664,234556490,00,0.00,N,5,-5,
20230206,4230,4235,4285,4160,106223,444837780,00,0.00,N,3,0,
20230203,4230,4305,4345,4230,157295,673287095,00,0.00,N,5,-65,
20230202,4295,4330,4350,4295,81659,352165100,00,0.00,N,3,0,
20230201,4295,4320,4370,4275,127782,550830315,00,0.00,N,5,-25,
20230131,4320,4250,4370,4160,197141,839505795,00,0.00,N,2,110,
20230130,4210,4370,4435,4205,335217,1437589010,00,0.00,N,5,-135,
20230127,4345,4435,4440,4315,319508,1394294560,00,0.00,N,5,-90,
20230126,4435,4175,4515,4170,1378040,6077737295,00,0.00,N,2,265,
20230125,4170,4140,4240,4130,82671,344986975,00,0.00,N,2,25,
20230120,4145,4145,4150,4090,64883,267790950,00,0.00,N,2,45,
20230119,4100,4195,4195,4075,76085,312796360,00,0.00,N,5,-70,
20230118,4170,4245,4245,4130,82171,342553715,00,0.00,N,5,-75,
20230117,4245,4215,4285,4175,150532,637194145,00,0.00,N,2,90,
20230116,4155,4220,4220,4135,61214,255329300,00,0.00,N,5,-25,
20230113,4180,4180,4210,3950,88885,369659390,00,0.00,N,3,0,
20230112,4180,4250,4250,4135,103945,435003985,00,0.00,N,3,0,
20230111,4180,4180,4210,4130,78564,328321770,00,0.00,N,2,35,
20230110,4145,4145,4190,4130,96774,402295260,00,0.00,N,2,20,
20230109,4125,4010,4180,4010,183512,757128140,00,0.00,N,2,115,
20230106,4010,3880,4050,3870,157249,624414340,00,0.00,N,2,135,
20230105,3875,3875,3950,3855,106349,413594455,00,0.00,N,2,35,
20230104,3840,3740,3865,3720,167551,636352135,00,0.00,N,2,105,
20230103,3735,3765,3810,3670,242585,909334395,00,0.00,N,5,-10,
20230102,3745,3890,3910,3705,147893,557254700,00,0.00,N,5,-105,
20221229,3850,3915,3960,3850,120895,470163960,00,0.00,N,5,-125,
20221228,3975,3870,3975,3855,110706,435451690,02,0.00,N,2,100,
20221227,3875,3815,3915,3815,174259,673456960,00,0.00,N,2,25,
20221226,3850,3955,3995,3845,162723,634148065,00,0.00,N,5,-100,
20221223,3950,4120,4120,3930,280596,1119325220,00,0.00,N,5,-145,
20221222,4095,4045,4145,4040,128615,526547390,00,0.00,N,2,55,
20221221,4040,4005,4085,4000,177411,715702400,00,0.00,N,2,15,
20221220,4025,4015,4045,3985,152358,610717780,00,0.00,N,3,0,
20221219,4025,4050,4060,3995,193233,778899525,00,0.00,N,5,-25,
20221216,4050,4060,4100,4005,139572,565941755,00,0.00,N,5,-50,
20221215,4100,4180,4210,4095,127814,529251745,00,0.00,N,5,-80,
20221214,4180,4160,4205,4145,102089,424971590,00,0.00,N,2,20,
20221213,4160,4145,4245,4140,145258,606346045,00,0.00,N,2,15,
20221212,4145,4150,4190,4100,257495,1061098180,00,0.00,N,2,10,
20221209,4135,4015,4180,3990,353953,1451387260,00,0.00,N,2,135,
20221208,4000,4125,4125,3990,192349,773026215,00,0.00,N,5,-100,
20221207,4100,4140,4150,4050,114105,467212325,00,0.00,N,5,-40,
20221206,4140,4210,4290,4135,226381,946985045,00,0.00,N,5,-150,
20221205,4290,4365,4390,4290,121691,527507010,00,0.00,N,5,-40,
20221202,4330,4440,4480,4325,226461,993901760,00,0.00,N,5,-40,
20221201,4370,4390,4405,4350,169193,741106650,00,0.00,N,2,10,
20221130,4360,4250,4390,4250,278355,1209221795,00,0.00,N,2,110,
20221129,4250,4175,4270,4170,66125,279303900,00,0.00,N,2,35,
20221128,4215,4315,4315,4215,137659,584241840,00,0.00,N,5,-100,
20221125,4315,4325,4345,4270,166149,715621130,00,0.00,N,5,-10,
20221124,4325,4445,4445,4245,270514,1168832450,00,0.00,N,2,40,
20221123,4285,4275,4340,4230,211532,909495070,00,0.00,N,2,40,
20221122,4245,4165,4280,4165,114385,484610745,00,0.00,N,2,80,
20221121,4165,4215,4260,4135,111366,463321750,00,0.00,N,5,-50,
20221118,4215,4330,4330,4210,97831,415958255,00,0.00,N,5,-80,
20221117,4295,4340,4385,4240,209803,899392045,00,0.00,N,5,-45,
20221116,4340,4345,4385,4290,124688,541235005,00,0.00,N,2,35,
20221115,4305,4315,4360,4270,147513,638138580,00,0.00,N,2,5,
20221114,4300,4185,4310,4170,264554,1127700715,00,0.00,N,2,145,
20221111,4155,4230,4230,4135,153831,640519870,00,0.00,N,2,35,
20221110,4120,4140,4175,4100,117897,486732730,00,0.00,N,5,-70,
20221109,4190,4145,4205,4135,177962,743684225,00,0.00,N,2,40,
20221108,4150,4155,4200,4135,184611,768365860,00,0.00,N,2,20,
20221107,4130,4085,4160,4075,188723,776548940,00,0.00,N,2,70,
20221104,4060,4095,4130,4055,137271,560150155,00,0.00,N,5,-30,
20221103,4090,4075,4100,4045,107094,436591605,00,0.00,N,5,-10,
20221102,4100,4090,4175,4050,279190,1146650085,00,0.00,N,2,15,
20221101,4085,4140,4140,4055,186787,762947200,00,0.00,N,3,0,
20221031,4085,4085,4170,3990,403356,1641707185,00,0.00,N,2,110,
20221028,3975,4050,4100,3975,285955,1152910205,00,0.00,N,5,-110,
20221027,4085,3915,4365,3915,2869186,11978084380,00,0.00,N,2,195,
20221026,3890,3955,3990,3890,143947,564962805,00,0.00,N,5,-75,
20221025,3965,4040,4070,3955,127811,509273320,00,0.00,N,5,-45,
20221024,4010,3975,4090,3975,136701,551655510,00,0.00,N,2,55,
20221021,3955,4060,4060,3950,230642,917752250,00,0.00,N,5,-105,
20221020,4060,4150,4220,4040,281487,1155787045,00,0.00,N,5,-80,
20221019,4140,4465,4615,4130,1551167,6733583350,00,0.00,N,2,50,
20221018,4090,4055,4115,4045,95193,387926970,00,0.00,N,2,60,
20221017,4030,3905,4030,3885,62955,248932330,00,0.00,N,2,40,
20221014,3990,3900,4060,3900,162049,647434435,00,0.00,N,2,140,
20221013,3850,4025,4025,3845,199991,776969300,00,0.00,N,5,-175,
20221012,4025,3975,4060,3950,209459,836024725,00,0.00,N,5,-15,
20221011,4040,4220,4220,3805,207978,847379580,00,0.00,N,5,-190,
20221007,4230,4220,4270,4165,155668,654855995,00,0.00,N,5,-10,
20221006,4240,4195,4320,4195,261046,1108688020,00,0.00,N,2,140,
20221005,4100,4140,4270,4085,290167,1205725120,00,0.00,N,2,20,
20221004,4080,4100,4115,4030,141474,575670855,00,0.00,N,2,65,
20220930,4015,3970,4130,3930,294981,1187686505,00,0.00,N,2,55,
20220929,3960,3870,4180,3870,507159,2021775705,00,0.00,N,2,135,
20220928,3825,3925,4050,3745,333595,1293715735,00,0.00,N,5,-100,
20220927,3925,3850,3995,3850,280449,1093877405,00,0.00,N,5,-15,
20220926,3940,4180,4220,3925,432002,1737939030,00,0.00,N,5,-325,
20220923,4265,4370,4385,4235,236424,1016656055,00,0.00,N,5,-135,
20220922,4400,4390,4440,4305,457792,2009268575,00,0.00,N,2,75,
20220921,4325,4330,4375,4285,289493,1253097365,00,0.00,N,5,-45,
20220920,4370,4370,4455,4355,323234,1417091585,00,0.00,N,3,0,
20220919,4370,4580,4580,4350,298780,1324646780,00,0.00,N,5,-180,
20220916,4550,4685,4720,4545,395916,1823441790,00,0.00,N,5,-185,
20220915,4735,4775,4835,4730,227978,1088128015,00,0.00,N,2,5,
20220914,4730,4705,4775,4680,256710,1213614595,00,0.00,N,5,-110,
20220913,4840,4795,4840,4795,214868,1035581760,00,0.00,N,2,70,
20220908,4770,4845,4885,4740,374739,1797951985,00,0.00,N,5,-75,
20220907,4845,5080,5160,4810,664865,3288983535,00,0.00,N,5,-235,
20220906,5080,5310,5320,5060,1449613,7514393140,00,0.00,N,2,95,
20220905,4985,4935,5100,4920,524084,2625100740,00,0.00,N,2,90,
20220902,4895,5100,5100,4875,446085,2213319860,00,0.00,N,5,-100,
20220901,4995,5210,5210,4980,606459,3076912340,00,0.00,N,5,-215,
20220831,5210,5150,5290,5150,645425,3368605140,00,0.00,N,5,-40,
20220830,5250,5150,5650,5100,2476322,13188543860,00,0.00,N,2,180,
20220829,5070,5140,5260,5070,621137,3193574180,00,0.00,N,5,-220,
20220826,5290,5190,5330,5180,690127,3626217230,00,0.00,N,2,80,
20220825,5210,5140,5310,5090,1084814,5661867950,00,0.00,N,2,140,
20220824,5070,5100,5170,5060,388037,1977939180,00,0.00,N,5,-40,
20220823,5110,5170,5330,5050,1807565,9302241410,00,0.00,N,2,160,
20220822,4950,5050,5090,4950,332636,1682537765,00,0.00,N,5,-60,
20220819,5010,5060,5120,5010,247764,1254234270,00,0.00,N,5,-50,
20220818,5060,5040,5140,5000,420469,2120559250,00,0.00,N,5,-10,
20220817,5070,5240,5390,5060,1821597,9554347380,00,0.00,N,5,-110,
20220816,5180,5220,5240,5140,264492,1370759950,00,0.00,N,5,-30,
20220812,5210,5170,5250,5130,421390,2191106070,00,0.00,N,2,70,
20220811,5140,5110,5180,5070,317649,1624792360,00,0.00,N,2,60,
20220810,5080,5080,5100,5020,264744,1339705960,00,0.00,N,2,30,
20220809,5050,5110,5150,5040,316584,1605297210,00,0.00,N,5,-60,
20220808,5110,5370,5450,5090,2190848,11433991150,00,0.00,N,2,90,
20220805,5020,4980,5060,4960,192425,963014900,00,0.00,N,2,20,
20220804,5000,5000,5040,4960,180585,901998825,00,0.00,N,2,5,
20220803,4995,4980,5000,4860,256538,1269677510,00,0.00,N,2,50,
20220802,4945,5160,5160,4905,598791,2971387395,00,0.00,N,5,-235,
20220801,5180,5220,5220,5110,214048,1102636120,00,0.00,N,2,20,
20220729,5160,5120,5190,5080,262888,1350178750,00,0.00,N,2,60,
20220728,5100,5080,5260,5050,470750,2409966820,00,0.00,N,2,40,
20220727,5060,5080,5130,5010,262883,1328349280,00,0.00,N,5,-10,
20220726,5070,4975,5070,4920,384624,1928274310,00,0.00,N,2,180,
20220725,4890,4955,4955,4885,179298,878732585,00,0.00,N,5,-25,
20220722,4915,5010,5020,4895,308926,1526947645,00,0.00,N,5,-95,
20220721,5010,4995,5240,4900,1120498,5702792005,00,0.00,N,2,170,
20220720,4840,4890,4890,4815,202973,982886055,00,0.00,N,2,20,
20220719,4820,4810,4850,4755,199292,956696840,00,0.00,N,2,25,
20220718,4795,4615,4795,4615,344385,1626321855,00,0.00,N,2,190,
20220715,4605,4755,4800,4580,461090,2144948935,00,0.00,N,5,-195,
20220714,4800,4880,4980,4785,360563,1742895905,00,0.00,N,5,-130,
20220713,4930,4970,5030,4900,386954,1912693390,00,0.00,N,5,-120,
20220712,5050,5260,5300,5010,997606,5170905980,00,0.00,N,5,-50,
20220711,5100,5150,5150,4995,320048,1634646470,00,0.00,N,5,-10,
20220708,5110,5150,5180,5080,357936,1834984560,00,0.00,N,2,60,
20220707,5050,5050,5070,4965,350680,1761436745,00,0.00,N,2,85,
20220706,4965,5350,5480,4965,1816227,9549032765,00,0.00,N,5,-215,
20220705,5180,5040,5180,4995,376551,1925179860,00,0.00,N,2,140,
20220704,5040,5030,5200,4930,473584,2390319570,00,0.00,N,2,20,
20220701,5020,5200,5240,4955,665991,3373572395,00,0.00,N,5,-180,
20220630,5200,5370,5370,5180,404313,2116803490,00,0.00,N,5,-160,
20220629,5360,5520,5630,5330,670056,3655421930,00,0.00,N,5,-150,
20220628,5510,5640,5640,5410,595231,3279895400,00,0.00,N,5,-30,
20220627,5540,5230,5610,5230,1008874,5532400610,00,0.00,N,2,330,
20220624,5210,5270,5500,5160,1294266,6844443990,00,0.00,N,2,120,
20220623,5090,5570,5650,5090,1391683,7364276500,00,0.00,N,5,-600,
20220622,5690,5770,6090,5500,2854744,16624232380,00,0.00,N,5,-40,
20220621,5730,6020,6070,5670,1878180,11008086980,00,0.00,N,5,-380,
20220620,6110,6040,6740,5920,13436339,85013899260,00,0.00,N,2,460,
20220617,5650,5480,6110,5360,8453197,49993644050,00,0.00,N,2,70,
20220616,5580,5740,5810,5480,750193,4244214430,00,0.00,N,5,-50,
20220615,5630,5750,5860,5540,880869,4987452610,00,0.00,N,5,-270,
20220614,5900,5800,5920,5660,1188956,6885135960,00,0.00,N,5,-80,
20220613,5980,6180,6380,5910,1500535,9159867080,00,0.00,N,5,-420,
20220610,6400,6420,6650,6330,1295581,8416130570,00,0.00,N,5,-60,
20220609,6460,6950,7050,6410,2769895,18579937430,00,0.00,N,5,-660,
20220608,7120,6720,7340,6630,6328208,44570150490,00,0.00,N,2,300,
20220607,6820,7100,7270,6810,6739831,47619217350,00,0.00,N,3,0,
20220603,6820,6630,7500,6450,22777856,158592728400,00,0.00,N,2,370,
20220602,6450,6410,6540,6260,2933816,18812591550,00,0.00,N,2,170,
20220531,6280,6200,6400,6120,1548988,9730322240,00,0.00,N,2,100,
20220530,6180,6240,6290,6130,732350,4546887500,00,0.00,N,5,-100,
20220527,6280,6220,6310,6060,1703383,10572077710,00,0.00,N,2,90,
20220526,6190,6170,6230,6050,1210171,7444767420,00,0.00,N,2,30,
20220525,6160,6230,6310,6120,1341335,8329808460,00,0.00,N,5,-70,
20220524,6230,6370,6430,6160,1735627,10915914770,00,0.00,N,5,-120,
20220523,6350,6430,6520,6260,2080471,13249886670,00,0.00,N,5,-170,
20220520,6520,6720,6740,6370,3632378,23576455370,00,0.00,N,5,-240,
20220519,6760,6690,6890,6640,4800209,32438153190,00,0.00,N,5,-190,
20220518,6950,6790,7050,6600,17203540,117043092400,00,0.00,N,2,60,
20220517,6890,5320,6890,5280,31581216,208377506360,00,0.00,N,1,1590,
20220516,5300,4970,5740,4970,4608270,25004001200,00,0.00,N,2,335,