KissMeData/147760/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,2930,3055,3055,2900,13318,39070870,00,0.00,N,5,-105,
20250227,3035,3130,3130,3030,13226,40648440,00,0.00,N,5,-90,
20250226,3125,3190,3190,3070,14016,43800575,00,0.00,N,5,-25,
20250225,3150,3010,3205,2920,52384,157043915,00,0.00,N,2,140,
20250224,3010,3115,3175,3010,21571,65652910,00,0.00,N,5,-105,
20250221,3115,3220,3220,3090,20552,64005020,00,0.00,N,5,-30,
20250220,3145,3400,3430,3145,47461,154625860,00,0.00,N,5,-185,
20250219,3330,3300,3360,3245,33249,109929890,00,0.00,N,2,5,
20250218,3325,3530,3530,3275,52635,175711650,00,0.00,N,5,-80,
20250217,3405,3275,3500,3175,79457,265991625,00,0.00,N,2,195,
20250214,3210,3200,3345,3050,91068,296651680,00,0.00,N,2,165,
20250213,3045,3060,3095,3030,21504,65558280,00,0.00,N,5,-20,
20250212,3065,3010,3120,3005,45692,140794210,00,0.00,N,2,55,
20250211,3010,3005,3130,3005,14196,42972010,00,0.00,N,2,5,
20250210,3005,2800,3140,2800,67668,201803010,00,0.00,N,2,70,
20250207,2935,3025,3025,2900,26866,79325100,00,0.00,N,5,-90,
20250206,3025,2945,3045,2855,86150,255970070,00,0.00,N,2,170,
20250205,2855,2810,2910,2725,64457,182592510,00,0.00,N,2,100,
20250204,2755,2520,3090,2520,328914,918258975,00,0.00,N,2,260,
20250203,2495,2540,2600,2490,46945,118461850,00,0.00,N,5,-140,
20250131,2635,2655,2730,2635,10638,28329440,00,0.00,N,5,-45,
20250124,2680,2790,2790,2680,60800,165709580,00,0.00,N,5,-115,
20250123,2795,2875,2875,2770,7539,21156250,00,0.00,N,3,0,
20250122,2795,2865,2865,2760,22963,64076420,00,0.00,N,2,10,
20250121,2785,2890,2940,2765,28451,80019915,00,0.00,N,5,-95,
20250120,2880,2910,2910,2730,28318,79244755,00,0.00,N,2,55,
20250117,2825,3005,3005,2825,18603,52869590,00,0.00,N,5,-60,
20250116,2885,2890,2965,2845,32503,94063650,00,0.00,N,5,-5,
20250115,2890,3125,3125,2880,19945,58316170,00,0.00,N,5,-90,
20250114,2980,2930,3040,2930,7992,23726185,00,0.00,N,2,25,
20250113,2955,3080,3090,2940,12482,37356285,00,0.00,N,5,-105,
20250110,3060,3170,3170,2970,28310,85616240,00,0.00,N,3,0,
20250109,3060,3170,3175,3015,40319,123694980,00,0.00,N,5,-115,
20250108,3175,3100,3185,3000,26016,81324845,00,0.00,N,2,70,
20250107,3105,3070,3170,3040,21418,66033755,00,0.00,N,2,10,
20250106,3095,2970,3150,2940,24195,74463450,00,0.00,N,2,120,
20250103,2975,2875,3000,2875,29245,86362175,00,0.00,N,2,100,
20250102,2875,2840,2880,2715,22020,61591575,00,0.00,N,2,35,
20241230,2840,2880,2880,2780,15255,42977810,00,0.00,N,2,30,
20241227,2810,2730,2855,2705,24567,68194245,02,0.00,N,2,65,
20241226,2745,2865,2940,2725,13870,38427190,00,0.00,N,5,-35,
20241224,2780,2870,2870,2780,17613,49760585,00,0.00,N,5,-60,
20241223,2840,2745,2870,2725,9890,27850010,00,0.00,N,2,95,
20241220,2745,2990,2990,2735,21089,58746125,00,0.00,N,5,-180,
20241219,2925,2970,3010,2840,14053,41002770,00,0.00,N,5,-65,
20241218,2990,2970,3005,2915,14654,43236375,00,0.00,N,5,-10,
20241217,3000,3000,3005,2865,36947,108172310,00,0.00,N,2,10,
20241216,2990,2995,3005,2950,12743,37917830,00,0.00,N,2,55,
20241213,2935,2905,2985,2875,15034,43774855,00,0.00,N,3,0,
20241212,2935,2965,2965,2850,17094,50003105,00,0.00,N,2,35,
20241211,2900,2730,2955,2730,27453,79906300,00,0.00,N,2,170,
20241210,2730,2470,2795,2470,35180,95010145,00,0.00,N,2,215,
20241209,2515,2595,2630,2500,60563,154203975,00,0.00,N,5,-195,
20241206,2710,2780,2935,2630,52150,141451770,00,0.00,N,5,-70,
20241205,2780,2855,2910,2780,26904,75794120,00,0.00,N,5,-80,
20241204,2860,2900,3055,2735,41211,117812010,00,0.00,N,5,-65,
20241203,2925,2950,3050,2880,20697,60607260,00,0.00,N,5,-25,
20241202,2950,3030,3105,2930,38600,114521975,00,0.00,N,5,-125,
20241129,3075,3190,3200,3015,52939,162089470,00,0.00,N,5,-130,
20241128,3205,3205,3225,3165,21418,68404365,00,0.00,N,3,0,
20241127,3205,3320,3320,3185,21695,69693020,00,0.00,N,5,-80,
20241126,3285,3225,3350,3195,19852,64601760,00,0.00,N,2,60,
20241125,3225,3150,3430,3115,83089,272068160,00,0.00,N,2,145,
20241122,3080,3105,3230,3070,41426,129344260,00,0.00,N,5,-45,
20241121,3125,3225,3235,3125,65695,209103870,00,0.00,N,5,-100,
20241120,3225,3390,3425,3215,86778,285936815,00,0.00,N,5,-170,
20241119,3395,3510,3515,3380,43806,149814405,00,0.00,N,5,-145,
20241118,3540,3400,3560,3400,43151,150560725,00,0.00,N,2,120,
20241115,3420,3410,3570,3375,89215,309369885,00,0.00,N,5,-40,
20241114,3460,3400,3640,3400,72981,255237505,00,0.00,N,2,35,
20241113,3425,3440,3540,3420,93257,324013450,00,0.00,N,5,-15,
20241112,3440,3525,3570,3400,131442,457047280,00,0.00,N,2,5,
20241111,3435,3720,4000,3435,315823,1158031875,00,0.00,N,5,-290,
20241108,3725,3800,3890,3670,75201,283843705,00,0.00,N,5,-70,
20241107,3795,3800,3995,3670,162089,610421255,00,0.00,N,5,-5,
20241106,3800,4130,4130,3735,249080,971786230,00,0.00,N,5,-350,
20241105,4150,4070,4300,3940,242002,992840365,00,0.00,N,2,45,
20241104,4105,4015,4140,3955,226888,921658050,00,0.00,N,2,50,
20241101,4055,4300,4335,4055,423012,1774553115,00,0.00,N,5,-320,
20241031,4375,4395,5070,4300,2966911,14084909820,00,0.00,N,5,-135,
20241030,4510,4040,4770,4035,2964306,13268689825,00,0.00,N,2,470,
20241029,4040,4200,4890,3990,5487034,24977776645,00,0.00,N,5,-160,
20241028,4200,3370,4420,3370,3276001,13409964265,00,0.00,N,2,800,
20241025,3400,3400,3570,3355,58054,198384045,00,0.00,N,2,35,
20241024,3365,3465,3600,3360,73738,253561950,00,0.00,N,5,-135,
20241023,3500,3410,3600,3325,97146,339137995,00,0.00,N,2,125,
20241022,3375,3495,3500,3310,52421,177384800,00,0.00,N,5,-120,
20241021,3495,3390,3545,3390,39943,138803265,00,0.00,N,2,50,
20241018,3445,3660,3660,3445,70773,247918445,00,0.00,N,5,-215,
20241017,3660,3720,3745,3550,80435,291000735,00,0.00,N,5,-55,
20241016,3715,3805,3920,3710,87038,326373490,00,0.00,N,5,-155,
20241015,3870,3755,3945,3745,156444,604099910,00,0.00,N,2,145,
20241014,3725,3730,3880,3660,90203,337708050,00,0.00,N,5,-5,
20241011,3730,3920,3975,3730,162047,620852420,00,0.00,N,5,-200,
20241010,3930,4140,4155,3910,177286,708769015,00,0.00,N,5,-140,
20241008,4070,4035,4550,3975,909689,3927346050,00,0.00,N,5,-10,
20241007,4080,4090,4330,3900,804003,3326335755,00,0.00,N,2,75,
20241004,4005,4230,4230,3950,372029,1511369320,00,0.00,N,5,-225,
20241002,4230,3740,4600,3730,3111388,13534585115,00,0.00,N,2,430,
20240930,3800,4185,4225,3800,452204,1796608355,00,0.00,N,5,-380,
20240927,4180,4380,5210,4180,5619930,27187487345,00,0.00,N,5,-25,
20240926,4205,3285,4205,3260,2502899,10140458135,00,0.00,N,1,970,
20240925,3235,3230,3995,3230,1594226,5955655500,00,0.00,N,2,5,
20240924,3230,3215,3270,3200,9935,32118335,00,0.00,N,2,30,
20240923,3200,3300,3300,3170,19452,62741960,00,0.00,N,5,-30,
20240920,3230,3260,3315,3175,15514,50056645,00,0.00,N,3,0,
20240919,3230,3335,3335,3100,43620,139263445,00,0.00,N,5,-30,
20240913,3260,3300,3300,3160,11870,37935225,00,0.00,N,5,-40,
20240912,3300,3150,3350,3090,40404,130554540,00,0.00,N,2,165,
20240911,3135,3170,3250,3105,13690,43205895,00,0.00,N,5,-35,
20240910,3170,3200,3200,3070,11658,36308115,00,0.00,N,2,5,
20240909,3165,3165,3200,3075,5791,18001220,00,0.00,N,5,-35,
20240906,3200,3210,3245,3065,21357,67129140,00,0.00,N,5,-10,
20240905,3210,3190,3300,3120,16601,52608545,00,0.00,N,2,20,
20240904,3190,3220,3335,3105,20519,65739745,00,0.00,N,5,-180,
20240903,3370,3345,3500,3300,19712,65968925,00,0.00,N,5,-5,
20240902,3375,3485,3485,3330,7217,24288925,00,0.00,N,5,-5,
20240830,3380,3440,3440,3310,10131,34028570,00,0.00,N,2,80,
20240829,3300,3385,3385,3285,19728,65424570,00,0.00,N,5,-110,
20240828,3410,3370,3430,3330,14868,50252920,00,0.00,N,2,10,
20240827,3400,3440,3495,3380,18309,62237225,00,0.00,N,5,-80,
20240826,3480,3450,3505,3435,15784,54577055,00,0.00,N,3,0,
20240823,3480,3500,3500,3430,19189,66462830,00,0.00,N,5,-55,
20240822,3535,3565,3665,3530,7549,26874625,00,0.00,N,5,-70,
20240821,3605,3660,3705,3550,9036,32541215,00,0.00,N,5,-55,
20240820,3660,3670,3695,3520,21954,79153605,00,0.00,N,2,80,
20240819,3580,3800,3800,3580,44819,162890145,00,0.00,N,5,-220,
20240816,3800,3800,3895,3745,40267,152248695,00,0.00,N,3,0,
20240814,3800,3705,3855,3670,26491,99766045,00,0.00,N,2,95,
20240813,3705,3810,3830,3645,34391,127294105,00,0.00,N,5,-140,
20240812,3845,3835,3910,3805,15168,58286225,00,0.00,N,5,-25,
20240809,3870,3785,3985,3760,16208,61773805,00,0.00,N,2,70,
20240808,3800,3725,3810,3635,12091,44797195,00,0.00,N,5,-50,
20240807,3850,3585,3850,3585,26715,99817400,00,0.00,N,2,135,
20240806,3715,3300,3800,3300,47344,167679680,00,0.00,N,2,335,
20240805,3380,3820,3940,3320,154339,555813995,00,0.00,N,5,-680,
20240802,4060,4290,4290,4000,71542,289972350,00,0.00,N,5,-235,
20240801,4295,4235,4345,4235,15506,66621140,00,0.00,N,2,20,
20240731,4275,4090,4275,4080,28027,117412020,00,0.00,N,2,150,
20240730,4125,4280,4280,4115,36399,151469815,00,0.00,N,5,-155,
20240729,4280,4250,4345,4250,17717,76008695,00,0.00,N,5,-10,
20240726,4290,4195,4290,4160,27675,116807625,00,0.00,N,2,95,
20240725,4195,4120,4260,4115,71030,296523730,00,0.00,N,5,-175,
20240724,4370,4410,5130,4325,638159,3032421560,00,0.00,N,5,-15,
20240723,4385,4435,4545,4340,52058,229655835,00,0.00,N,5,-110,
20240722,4495,4640,4915,4490,24121,109485280,00,0.00,N,5,-145,
20240719,4640,4720,4725,4610,27482,127973275,00,0.00,N,5,-85,
20240718,4725,4880,4880,4695,27350,129513265,00,0.00,N,5,-160,
20240717,4885,4870,4985,4720,50718,243314180,00,0.00,N,2,25,
20240716,4860,4935,5070,4860,34195,168274905,00,0.00,N,5,-120,
20240715,4980,4990,5000,4840,45465,223199910,00,0.00,N,3,0,
20240712,4980,5010,5080,4955,31391,156462320,00,0.00,N,5,-110,
20240711,5090,5070,5160,5050,31370,159854240,00,0.00,N,2,10,
20240710,5080,5100,5140,4975,39193,196973760,00,0.00,N,5,-60,
20240709,5140,5050,5160,5050,27389,139795390,00,0.00,N,2,60,
20240708,5080,5050,5130,5040,28235,143242140,00,0.00,N,5,-20,
20240705,5100,5250,5270,5100,82626,426548710,00,0.00,N,5,-150,
20240704,5250,5150,5720,5100,423644,2292787640,00,0.00,N,2,190,
20240703,5060,5190,5460,5010,137377,706533330,00,0.00,N,5,-150,
20240702,5210,4910,5440,4910,106274,554414885,00,0.00,N,2,190,
20240701,5020,5050,5180,4950,16055,81220580,00,0.00,N,2,20,
20240628,5000,4875,5000,4875,8136,40199905,00,0.00,N,2,60,
20240627,4940,5000,5050,4940,14018,69684650,00,0.00,N,5,-110,
20240626,5050,4975,5060,4845,26517,130078035,00,0.00,N,2,100,
20240625,4950,4950,5010,4870,18657,92021805,00,0.00,N,3,0,
20240624,4950,5120,5200,4900,54798,272072330,00,0.00,N,5,-160,
20240621,5110,5360,5360,5080,45462,232774390,00,0.00,N,5,-170,
20240620,5280,5340,5380,5240,17243,91010260,00,0.00,N,5,-60,
20240619,5340,5320,5550,5300,24835,133089150,00,0.00,N,5,-10,
20240618,5350,5440,5560,5270,67008,359424670,00,0.00,N,5,-90,
20240617,5440,5670,5670,5400,76889,421636000,00,0.00,N,5,-230,
20240614,5670,5820,5820,5620,41936,238533970,00,0.00,N,5,-60,
20240613,5730,5730,5760,5670,22234,127040510,00,0.00,N,2,60,
20240612,5670,5610,5680,5550,24804,139422860,00,0.00,N,2,60,
20240611,5610,5740,5840,5600,41924,237848180,00,0.00,N,5,-180,
20240610,5790,5800,5800,5610,22939,130742090,00,0.00,N,2,40,
20240607,5750,5790,5890,5690,30772,177736320,00,0.00,N,2,30,
20240605,5720,5690,6040,5690,80514,469552710,00,0.00,N,2,150,
20240604,5570,5900,5900,5520,56707,318295310,00,0.00,N,5,-120,
20240603,5690,5610,5710,5590,33470,188523470,00,0.00,N,2,90,
20240531,5600,5720,5820,5550,62178,350724660,00,0.00,N,5,-180,
20240530,5780,5990,6050,5760,35749,208817960,00,0.00,N,5,-210,
20240529,5990,5920,6100,5860,55234,330445230,00,0.00,N,2,80,
20240528,5910,5840,6070,5810,50601,301146760,00,0.00,N,2,70,
20240527,5840,5810,6080,5690,97986,569010280,00,0.00,N,5,-90,
20240524,5930,5850,6000,5850,60272,355628020,00,0.00,N,5,-60,
20240523,5990,6110,6270,5820,221276,1332854590,00,0.00,N,5,-110,
20240522,6100,6290,6410,6100,65793,408625690,00,0.00,N,5,-210,
20240521,6310,6180,6390,6150,44770,280043070,00,0.00,N,2,90,
20240520,6220,6440,6450,6190,77466,488168010,00,0.00,N,5,-210,
20240517,6430,6390,6510,6190,121168,766113540,00,0.00,N,2,60,
20240516,6370,6310,6450,6290,94335,600222170,00,0.00,N,2,80,
20240514,6290,6390,6540,6260,113801,724597400,00,0.00,N,5,-120,
20240513,6410,6760,6820,6410,177838,1165798940,00,0.00,N,5,-370,
20240510,6780,6900,7080,6580,227942,1549821850,00,0.00,N,5,-50,
20240509,6830,6930,7070,6780,222942,1545077200,00,0.00,N,5,-110,
20240508,6940,7100,7100,6800,314057,2179521620,00,0.00,N,5,-160,
20240507,7100,7050,7750,6840,1961313,14172853760,00,0.00,N,2,330,
20240503,6770,6830,8200,6670,3534434,26434857950,00,0.00,N,2,240,
20240502,6530,6490,6800,6360,159334,1058197900,00,0.00,N,2,10,
20240430,6520,6460,6600,6330,138486,897401270,00,0.00,N,2,90,
20240429,6430,6060,6800,5940,549241,3568025380,00,0.00,N,2,460,
20240426,5970,5870,6050,5810,62265,369318060,00,0.00,N,2,100,
20240425,5870,5860,5980,5710,57045,332597000,00,0.00,N,5,-10,
20240424,5880,5630,5940,5550,78308,454431940,00,0.00,N,2,340,
20240423,5540,5540,5640,5490,44538,246651250,00,0.00,N,2,30,
20240422,5510,5390,5510,5270,89235,478894910,00,0.00,N,2,70,
20240419,5440,5730,5870,5360,313558,1733669150,00,0.00,N,5,-280,
20240418,5720,5600,5860,5500,191042,1087402340,00,0.00,N,2,80,
20240417,5640,5550,5720,5470,188188,1052309220,00,0.00,N,2,170,
20240416,5470,5730,5730,5430,204911,1131208820,00,0.00,N,5,-340,
20240415,5810,6210,6240,5640,287529,1675580130,00,0.00,N,5,-520,
20240412,6330,6280,6520,6220,162193,1029926070,00,0.00,N,2,150,
20240411,6180,6330,6510,6060,122511,753454670,00,0.00,N,5,-150,
20240409,6330,6550,6580,6210,92956,586177440,00,0.00,N,5,-250,
20240408,6580,6730,6800,6450,85632,563546100,00,0.00,N,5,-140,
20240405,6720,6710,6840,6610,88312,591653020,00,0.00,N,5,-130,
20240404,6850,6880,6960,6710,133718,911234160,00,0.00,N,5,-50,
20240403,6900,6570,6990,6380,317167,2145645900,00,0.00,N,2,280,
20240402,6620,6300,6990,6120,407293,2687013300,00,0.00,N,2,280,
20240401,6340,6370,6530,6270,61733,393480040,00,0.00,N,5,-10,
20240329,6350,6280,6440,6220,64136,404722360,00,0.00,N,2,40,
20240328,6310,6240,6340,6180,50612,317799210,00,0.00,N,2,120,
20240327,6190,6340,6400,6160,85483,531736460,00,0.00,N,5,-190,
20240326,6380,6250,6440,6190,52186,329279330,00,0.00,N,2,30,
20240325,6350,6560,6640,6280,55655,357000840,00,0.00,N,5,-210,
20240322,6560,6500,6640,6430,70994,461014770,00,0.00,N,2,40,
20240321,6520,6600,6860,6500,100189,669097370,00,0.00,N,2,50,
20240320,6470,6380,6600,6340,51000,327950790,00,0.00,N,2,90,
20240319,6380,6650,6650,6260,140553,894872910,00,0.00,N,5,-280,
20240318,6660,6630,6790,6550,64111,425652570,00,0.00,N,5,-20,
20240315,6680,6620,6850,6550,66013,443328230,00,0.00,N,3,0,
20240314,6680,6610,6700,6430,67924,444656940,00,0.00,N,2,70,
20240313,6610,6790,6850,6480,199049,1325830970,00,0.00,N,5,-240,
20240312,6850,6760,6850,6590,53097,356298470,00,0.00,N,2,180,
20240311,6670,6820,6820,6580,85161,567493050,00,0.00,N,5,-220,
20240308,6890,6740,7080,6740,199495,1385228960,00,0.00,N,2,140,
20240307,6750,6900,6900,6560,209731,1400806540,00,0.00,N,5,-110,
20240306,6860,7010,7100,6840,159378,1103925890,00,0.00,N,5,-240,
20240305,7100,7580,7580,6960,334797,2401825090,00,0.00,N,5,-480,
20240304,7580,7400,7580,7290,173746,1297577840,00,0.00,N,2,390,
20240229,7190,7000,7360,6850,231090,1661839870,00,0.00,N,2,260,
20240228,6930,6990,7250,6670,286716,1971943060,00,0.00,N,5,-140,
20240227,7070,7120,7290,6700,411523,2876224740,00,0.00,N,5,-50,
20240226,7120,7190,7370,7000,173287,1236246390,00,0.00,N,5,-120,
20240223,7240,8440,8550,7120,900501,6759505040,00,0.00,N,5,-1140,
20240222,8380,8220,8690,8170,189081,1585752310,00,0.00,N,2,100,
20240221,8280,8500,8540,8150,218661,1810084280,00,0.00,N,5,-220,
20240220,8500,8610,8980,8180,253437,2140537110,00,0.00,N,5,-200,
20240219,8700,8780,9300,8480,418721,3716288020,00,0.00,N,5,-110,
20240216,8810,8500,9100,7960,548189,4621493570,00,0.00,N,2,210,
20240215,8600,7920,9000,7810,1386921,11968602390,00,0.00,N,2,860,
20240214,7740,7480,7890,7480,141522,1093914710,00,0.00,N,2,40,
20240213,7700,7260,7730,7170,234875,1764520760,00,0.00,N,2,440,
20240208,7260,7190,7630,7110,301179,2226434060,00,0.00,N,2,90,
20240207,7170,7540,7600,7140,197572,1455623830,00,0.00,N,5,-420,
20240206,7590,6960,7650,6550,525779,3733971620,00,0.00,N,2,520,
20240205,7070,7520,7700,7020,440649,3253458490,00,0.00,N,5,-530,
20240202,7600,7050,8400,7030,3056336,24137983480,00,0.00,N,2,590,
20240201,7010,6920,7550,6600,1420430,10238311230,00,0.00,N,2,70,
20240131,6940,6600,7300,6580,1223099,8586079480,00,0.00,N,2,380,
20240130,6560,7000,7480,6320,2094671,14679606700,00,0.00,N,5,-350,
20240129,6910,6150,7000,6090,2260443,15225348440,00,0.00,N,2,830,
20240126,6080,6060,6240,5940,138893,841100810,00,0.00,N,5,-70,
20240125,6150,5930,6260,5850,299662,1822055870,00,0.00,N,2,220,
20240124,5930,6000,6000,5790,89296,526201200,00,0.00,N,5,-20,
20240123,5950,5960,5960,5830,76799,452988490,00,0.00,N,3,0,
20240122,5950,5850,5970,5790,160778,948784020,00,0.00,N,2,100,
20240119,5850,5800,5890,5740,117072,681820610,00,0.00,N,2,150,
20240118,5700,5630,5730,5550,87509,493371110,00,0.00,N,2,70,
20240117,5630,5830,5840,5560,70285,397489390,00,0.00,N,5,-110,
20240116,5740,5600,5840,5600,130439,744740260,00,0.00,N,2,90,
20240115,5650,5710,5880,5650,148439,852676350,00,0.00,N,5,-170,
20240112,5820,6180,6260,5760,339528,2008236780,00,0.00,N,5,-330,
20240111,6150,6330,6380,6110,336388,2080359770,00,0.00,N,5,-330,
20240110,6480,6160,6480,6060,1225591,7690045660,00,0.00,N,2,180,
20240109,6300,5390,6930,5330,4537977,28901150470,00,0.00,N,2,960,
20240108,5340,5340,5370,5250,13309,70505440,00,0.00,N,3,0,
20240105,5340,5390,5480,5270,18878,100882540,00,0.00,N,5,-40,
20240104,5380,5260,5490,5260,38410,205538570,00,0.00,N,2,80,
20240103,5300,5180,5350,5150,30650,159797140,00,0.00,N,2,50,
20240102,5250,5170,5280,5130,32221,168446090,00,0.00,N,2,80,
20231228,5170,5180,5210,5030,61586,312581680,00,0.00,N,3,0,
20231227,5170,5190,5190,5050,15784,80551910,02,0.00,N,3,0,
20231226,5170,5350,5370,5010,68623,351639060,00,0.00,N,5,-180,
20231222,5350,5300,5350,5140,57963,301811700,00,0.00,N,2,50,
20231221,5300,5340,5340,5230,7084,37372550,00,0.00,N,5,-50,
20231220,5350,5320,5500,5210,29348,156994160,00,0.00,N,2,20,
20231219,5330,5240,5380,5240,15363,81366890,00,0.00,N,2,20,
20231218,5310,5280,5320,5240,5394,28525220,00,0.00,N,2,30,
20231215,5280,5300,5330,5220,12300,64762530,00,0.00,N,3,0,
20231214,5280,5160,5280,5080,34482,179688680,00,0.00,N,2,150,
20231213,5130,5240,5260,5020,78999,400466400,00,0.00,N,5,-110,
20231212,5240,5180,5270,5040,25319,129618210,00,0.00,N,2,60,
20231211,5180,5020,5260,5020,13128,67666630,00,0.00,N,2,140,
20231208,5040,5130,5190,5020,30151,152907870,00,0.00,N,5,-70,
20231207,5110,5130,5140,5010,11017,55919520,00,0.00,N,5,-20,
20231206,5130,5190,5190,4990,10020,50510160,00,0.00,N,2,10,
20231205,5120,5080,5210,4995,17068,87175720,00,0.00,N,2,30,
20231204,5090,5290,5290,4985,81166,409923565,00,0.00,N,5,-150,
20231201,5240,5200,5300,5090,9754,50918360,00,0.00,N,2,40,
20231130,5200,5110,5230,5070,9300,47593570,00,0.00,N,2,110,
20231129,5090,5290,5290,5070,30162,154174680,00,0.00,N,5,-160,
20231128,5250,5160,5270,5090,13133,67883670,00,0.00,N,2,70,
20231127,5180,5460,5460,5070,83053,429397750,00,0.00,N,5,-280,
20231124,5460,5540,5540,5340,9221,49705720,00,0.00,N,2,10,
20231123,5450,5570,5580,5440,25351,138850340,00,0.00,N,5,-90,
20231122,5540,5470,5560,5410,8256,45199320,00,0.00,N,2,10,
20231121,5530,5490,5570,5440,16735,91686070,00,0.00,N,2,40,
20231120,5490,5540,5560,5400,18423,100812680,00,0.00,N,3,0,
20231117,5490,5360,5530,5280,17272,94298280,00,0.00,N,2,60,
20231116,5430,5390,5460,5270,6530,35142550,00,0.00,N,2,50,
20231115,5380,5340,5390,5210,17730,93947820,00,0.00,N,2,160,
20231114,5220,5260,5280,5110,13441,69878830,00,0.00,N,5,-40,
20231113,5260,5290,5640,5140,111511,598686050,00,0.00,N,5,-50,
20231110,5310,5280,5370,5180,6761,35390400,00,0.00,N,5,-10,
20231109,5320,5330,5340,5160,13841,72303390,00,0.00,N,5,-10,
20231108,5330,5370,5370,5220,5459,28805140,00,0.00,N,2,50,
20231107,5280,5290,5300,5180,7978,41797130,00,0.00,N,2,60,
20231106,5220,5370,5390,5100,57128,297947690,00,0.00,N,5,-150,
20231103,5370,5350,5450,5280,12768,68133880,00,0.00,N,2,40,
20231102,5330,5320,5430,5260,11258,59902760,00,0.00,N,2,20,
20231101,5310,5160,5350,5160,13242,70229040,00,0.00,N,2,80,
20231031,5230,5190,5340,4980,88496,457378255,00,0.00,N,2,40,
20231030,5190,5070,5240,4940,4128,20951895,00,0.00,N,2,120,
20231027,5070,5080,5190,5010,5466,27821590,00,0.00,N,2,10,
20231026,5060,5200,5200,5040,5180,26338440,00,0.00,N,5,-180,
20231025,5240,5290,5290,5150,5712,29706510,00,0.00,N,2,10,
20231024,5230,4730,5250,4730,44895,228416555,00,0.00,N,2,355,
20231023,4875,4905,5030,4875,27367,135271350,00,0.00,N,5,-225,
20231020,5100,5110,5110,4920,13921,69377440,00,0.00,N,5,-30,
20231019,5130,5050,5160,5000,18643,94111410,00,0.00,N,5,-30,
20231018,5160,5190,5200,5080,8026,41178400,00,0.00,N,5,-30,
20231017,5190,5170,5230,5120,9274,47989910,00,0.00,N,5,-30,
20231016,5220,5270,5270,5090,15669,80542830,00,0.00,N,5,-50,
20231013,5270,5310,5310,5200,4526,23711650,00,0.00,N,3,0,
20231012,5270,5330,5330,5200,5714,30011950,00,0.00,N,3,0,
20231011,5270,5200,5330,5200,5547,29117390,00,0.00,N,2,70,
20231010,5200,5280,5280,5090,11730,60824880,00,0.00,N,3,0,
20231006,5200,5280,5280,4965,9975,51028285,00,0.00,N,2,20,
20231005,5180,5320,5320,5100,11774,60772460,00,0.00,N,2,10,
20231004,5170,5240,5240,5090,12110,62361140,00,0.00,N,5,-80,
20230927,5250,5060,5250,5010,23357,119253480,00,0.00,N,5,-10,
20230926,5260,5160,5270,5040,20209,103166580,00,0.00,N,5,-10,
20230925,5270,5400,5400,5200,22155,116759680,00,0.00,N,5,-130,
20230922,5400,5360,5430,5210,9069,48428460,00,0.00,N,3,0,
20230921,5400,5320,5550,5090,54266,287887600,00,0.00,N,3,0,
20230920,5400,5480,5480,5310,21415,115343380,00,0.00,N,5,-20,
20230919,5420,5420,5490,5330,27875,150630200,00,0.00,N,2,20,
20230918,5400,5540,5540,5320,21268,114021600,00,0.00,N,5,-140,
20230915,5540,5590,5590,5400,29122,159816080,00,0.00,N,3,0,
20230914,5540,5350,5590,5280,40821,223650570,00,0.00,N,2,190,
20230913,5350,5300,5420,5230,17841,94756540,00,0.00,N,2,50,
20230912,5300,5230,5400,5230,16893,88820790,00,0.00,N,2,10,
20230911,5290,5540,5580,5160,48756,259163210,00,0.00,N,5,-250,
20230908,5540,5610,5640,5370,53841,294427560,00,0.00,N,5,-60,
20230907,5600,5380,5650,5210,102224,559185590,00,0.00,N,2,220,
20230906,5380,5380,5420,5280,23321,123937980,00,0.00,N,3,0,
20230905,5380,5310,5470,5300,35151,189470150,00,0.00,N,2,70,
20230904,5310,5440,5440,5260,31822,169678260,00,0.00,N,5,-130,
20230901,5440,5210,5520,5080,99896,533242030,00,0.00,N,2,290,
20230831,5150,5200,5220,5130,21475,110876930,00,0.00,N,5,-40,
20230830,5190,5240,5240,5120,30640,157910410,00,0.00,N,2,50,
20230829,5140,5100,5150,5010,32038,162260530,00,0.00,N,2,40,
20230828,5100,5140,5220,5020,12628,64015750,00,0.00,N,5,-30,
20230825,5130,5140,5160,5000,29870,151145670,00,0.00,N,3,0,
20230824,5130,5270,5270,5090,34733,178675990,00,0.00,N,2,40,
20230823,5090,5010,5090,4950,34408,171893675,00,0.00,N,3,0,
20230822,5090,5200,5240,5000,15989,80742430,00,0.00,N,5,-40,
20230821,5130,5110,5250,5010,19591,99094660,00,0.00,N,2,20,
20230818,5110,5270,5270,5020,15186,77029590,00,0.00,N,5,-30,
20230817,5140,5000,5160,4895,33970,169306220,00,0.00,N,2,140,
20230816,5000,5090,5090,4905,34785,173120285,00,0.00,N,5,-90,
20230814,5090,5140,5240,5030,40707,206644120,00,0.00,N,5,-110,
20230811,5200,5280,5370,5110,38443,201405000,00,0.00,N,5,-80,
20230810,5280,5160,5290,5080,41490,214490360,00,0.00,N,2,30,
20230809,5250,5060,5250,5050,16207,83660190,00,0.00,N,2,130,
20230808,5120,5260,5270,5040,45077,229512760,00,0.00,N,5,-100,
20230807,5220,5430,5430,5110,28600,147346860,00,0.00,N,5,-50,
20230804,5270,5240,5390,5150,22688,118064110,00,0.00,N,2,30,
20230803,5240,5330,5400,5180,49187,258045650,00,0.00,N,5,-180,
20230802,5420,5280,5510,5280,94139,509428710,00,0.00,N,2,60,
20230801,5360,5250,5400,5220,45850,242190620,00,0.00,N,2,10,
20230731,5350,5550,5550,5250,48038,255808620,00,0.00,N,5,-70,
20230728,5420,5450,5450,5270,102142,546153000,00,0.00,N,2,80,
20230727,5340,4965,5460,4965,169074,884561065,00,0.00,N,2,340,
20230726,5000,5120,5250,4900,147397,740999880,00,0.00,N,5,-120,
20230725,5120,5290,5500,5110,105265,549840110,00,0.00,N,5,-260,
20230724,5380,5560,5560,5240,141932,760800160,00,0.00,N,5,-190,
20230721,5570,5730,5740,5540,78293,439910230,00,0.00,N,5,-240,
20230720,5810,5630,5880,5580,105876,610504050,00,0.00,N,2,80,
20230719,5730,6000,6000,5510,253275,1451702510,00,0.00,N,5,-360,
20230718,6090,6150,6160,5810,325140,1953745260,00,0.00,N,5,-70,
20230717,6160,5940,6290,5930,610304,3751880050,00,0.00,N,2,360,
20230714,5800,5950,6090,5620,287635,1691246060,00,0.00,N,2,50,
20230713,5750,5820,5900,5640,122557,705106240,00,0.00,N,2,100,
20230712,5650,5590,5740,5480,84918,477361910,00,0.00,N,2,60,
20230711,5590,5540,5590,5350,46267,253276630,00,0.00,N,2,150,
20230710,5440,5300,5520,5170,71628,380891440,00,0.00,N,2,150,
20230707,5290,5290,5380,5090,41371,214973520,00,0.00,N,2,10,
20230706,5280,5580,5690,5230,75294,405848890,00,0.00,N,5,-310,
20230705,5590,5760,5840,5550,73141,413624530,00,0.00,N,5,-180,
20230704,5770,5780,5790,5560,85907,485566760,00,0.00,N,5,-10,
20230703,5780,5550,5850,5340,298415,1693709740,00,0.00,N,2,280,
20230630,5500,5360,5530,5210,102649,556209590,00,0.00,N,2,120,
20230629,5380,5300,5450,5060,94881,501482680,00,0.00,N,2,90,
20230628,5290,5340,5440,5240,44945,238200700,00,0.00,N,5,-50,
20230627,5340,5470,5520,5150,93184,488929400,00,0.00,N,5,-130,
20230626,5470,5310,5470,5220,68730,368474820,00,0.00,N,2,100,
20230623,5370,5250,5380,5230,92265,490371080,00,0.00,N,2,170,
20230622,5200,5250,5310,5140,75016,390858710,00,0.00,N,5,-150,
20230621,5350,5250,5520,5220,238177,1277297290,00,0.00,N,2,50,
20230620,5300,5200,5540,4900,180984,939149950,00,0.00,N,2,140,
20230619,5160,4960,5450,4845,310459,1601056745,00,0.00,N,2,195,
20230616,4965,4550,4995,4550,296669,1434985140,00,0.00,N,2,390,
20230615,4575,4530,4650,4480,48028,217861565,00,0.00,N,3,0,
20230614,4575,4610,4680,4495,38347,174613595,00,0.00,N,5,-35,
20230613,4610,4600,4665,4535,61364,281134340,00,0.00,N,2,25,
20230612,4585,4645,4675,4535,32042,146901760,00,0.00,N,5,-60,
20230609,4645,4640,4670,4560,41892,192499175,00,0.00,N,2,60,
20230608,4585,4500,4635,4480,60320,275847605,00,0.00,N,2,120,
20230607,4465,4675,4675,4450,126143,571711050,00,0.00,N,5,-60,
20230605,4525,4510,4545,4450,37599,168727670,00,0.00,N,2,40,
20230602,4485,4570,4630,4460,47145,212804130,00,0.00,N,5,-85,
20230601,4570,4570,4620,4420,53787,242499970,00,0.00,N,2,45,
20230531,4525,4570,4575,4470,21343,96313400,00,0.00,N,5,-45,
20230530,4570,4505,4625,4480,73273,332320830,00,0.00,N,2,65,
20230526,4505,4340,4520,4340,50071,222072405,00,0.00,N,2,180,
20230525,4325,4420,4530,4320,63970,280378480,00,0.00,N,5,-115,
20230524,4440,4445,4565,4390,58027,258032150,00,0.00,N,5,-50,
20230523,4490,4555,4560,4370,89222,396935650,00,0.00,N,2,35,
20230522,4455,4400,4570,4310,192703,858817270,00,0.00,N,2,85,
20230519,4370,4195,5050,4155,1601885,7333929470,00,0.00,N,2,215,
20230518,4155,4300,5300,4095,1150219,5353765870,00,0.00,N,5,-85,
20230517,4240,4200,4290,4160,6502,27566490,00,0.00,N,2,40,
20230516,4200,4350,4350,4200,13467,57305955,00,0.00,N,5,-150,
20230515,4350,4440,4440,4310,7265,31537240,00,0.00,N,5,-100,
20230512,4450,4540,4540,4375,5115,22539295,00,0.00,N,2,10,
20230511,4440,4500,4500,4380,15800,69482745,00,0.00,N,2,25,
20230510,4415,4415,4420,4320,12492,54555745,00,0.00,N,3,0,
20230509,4415,4545,4545,4380,15276,67724610,00,0.00,N,5,-105,
20230508,4520,4530,4530,4470,5156,23183610,00,0.00,N,2,5,
20230504,4515,4590,4595,4480,7049,31675365,00,0.00,N,5,-75,
20230503,4590,4580,4655,4535,7286,33447510,00,0.00,N,2,10,
20230502,4580,4625,4655,4455,6275,28611165,00,0.00,N,3,0,
20230428,4580,4595,4645,4500,9657,43893670,00,0.00,N,5,-10,
20230427,4590,4605,4605,4435,5710,25706910,00,0.00,N,2,5,
20230426,4585,4450,4605,4425,7299,32845180,00,0.00,N,2,115,
20230425,4470,4500,4530,4350,21486,95096535,00,0.00,N,5,-35,
20230424,4505,4645,4645,4455,25376,114907780,00,0.00,N,5,-140,
20230421,4645,4720,4720,4630,12454,58189565,00,0.00,N,5,-75,
20230420,4720,4795,4795,4680,17893,84300050,00,0.00,N,5,-80,
20230419,4800,4850,4875,4775,10939,52507910,00,0.00,N,5,-50,
20230418,4850,4835,4850,4700,10609,50869440,00,0.00,N,2,15,
20230417,4835,4775,4850,4720,12991,62557300,00,0.00,N,2,5,
20230414,4830,4740,4835,4735,12648,60265190,00,0.00,N,2,90,
20230413,4740,4790,4840,4740,15489,73944725,00,0.00,N,5,-50,
20230412,4790,4850,5100,4790,49820,242589400,00,0.00,N,5,-90,
20230411,4880,4840,4890,4780,13295,64254400,00,0.00,N,2,10,
20230410,4870,4985,4990,4740,39637,190527510,00,0.00,N,5,-140,
20230407,5010,4995,5120,4825,45644,224076470,00,0.00,N,3,0,
20230406,5010,5050,5050,4855,20873,102334970,00,0.00,N,5,-40,
20230405,5050,5050,5050,4940,19495,97116550,00,0.00,N,3,0,
20230404,5050,5050,5070,4950,25712,128290265,00,0.00,N,3,0,
20230403,5050,5290,5290,5050,27241,139680900,00,0.00,N,5,-210,
20230331,5260,5310,5400,5190,34288,180479760,00,0.00,N,5,-80,
20230330,5340,5210,5370,5170,57837,306778420,00,0.00,N,2,180,
20230329,5160,5170,5190,5070,17417,89388640,00,0.00,N,3,0,
20230328,5160,4950,5170,4950,23536,119458290,00,0.00,N,2,165,
20230327,4995,4945,5030,4855,12421,60977015,00,0.00,N,2,75,
20230324,4920,4760,4925,4760,37498,181786880,00,0.00,N,2,185,
20230323,4735,4755,4755,4670,13383,62901890,00,0.00,N,5,-5,
20230322,4740,4755,4755,4700,8468,40137190,00,0.00,N,2,30,
20230321,4710,4750,4755,4670,6079,28507705,00,0.00,N,5,-15,
20230320,4725,4780,4785,4700,9101,42970515,00,0.00,N,5,-55,
20230317,4780,4640,4800,4625,28555,133963410,00,0.00,N,2,185,
20230316,4595,4560,4695,4460,20417,93955560,00,0.00,N,2,35,
20230315,4560,4500,4650,4460,11242,50713365,00,0.00,N,2,85,
20230314,4475,4610,4650,4430,20289,90717340,00,0.00,N,5,-185,
20230313,4660,4590,4685,4490,31592,144606560,00,0.00,N,2,15,
20230310,4645,4925,4925,4645,69302,327248140,00,0.00,N,5,-310,
20230309,4955,4975,5100,4860,19522,96481045,00,0.00,N,5,-30,
20230308,4985,5050,5050,4905,24038,119049330,00,0.00,N,5,-65,
20230307,5050,5010,5080,4955,25130,125524140,00,0.00,N,3,0,
20230306,5050,5170,5170,5000,25817,130219850,00,0.00,N,5,-70,
20230303,5120,5090,5120,4950,23580,118888070,00,0.00,N,2,80,
20230302,5040,5190,5190,5030,23284,118254770,00,0.00,N,5,-150,
20230228,5190,5260,5260,5090,22011,113101840,00,0.00,N,5,-10,
20230227,5200,5250,5250,5070,17669,91024560,00,0.00,N,5,-60,
20230224,5260,5290,5300,5160,35174,183730630,00,0.00,N,5,-60,
20230223,5320,5340,5400,5220,57949,305887900,00,0.00,N,5,-50,
20230222,5370,5400,5420,5210,57668,306761940,00,0.00,N,5,-70,
20230221,5440,5330,5760,5040,244716,1332360380,00,0.00,N,2,110,
20230220,5330,5080,5580,5030,319653,1709172550,00,0.00,N,2,310,
20230217,5020,5130,5140,5010,17309,87298745,00,0.00,N,5,-120,
20230216,5140,5180,5180,5070,20374,104098810,00,0.00,N,5,-60,
20230215,5200,5240,5250,5070,24947,128562430,00,0.00,N,5,-50,
20230214,5250,5010,5340,5010,114451,594337730,00,0.00,N,2,240,
20230213,5010,5150,5150,4975,18333,92132465,00,0.00,N,5,-140,
20230210,5150,5190,5210,5040,16597,84653680,00,0.00,N,5,-30,
20230209,5180,5180,5400,5070,17127,88858060,00,0.00,N,3,0,
20230208,5180,5080,5220,5080,8034,41404010,00,0.00,N,3,0,
20230207,5180,5110,5180,5060,10314,52924960,00,0.00,N,2,10,
20230206,5170,5070,5170,5040,13877,70467310,00,0.00,N,5,-10,
20230203,5180,5180,5210,5100,11746,60287110,00,0.00,N,3,0,
20230202,5180,5060,5300,5060,16361,84402580,00,0.00,N,2,195,
20230201,4985,5040,5110,4985,13576,68327460,00,0.00,N,5,-15,
20230131,5000,5180,5200,4980,10235,51805040,00,0.00,N,5,-150,
20230130,5150,5190,5190,5100,9576,48978480,00,0.00,N,5,-10,
20230127,5160,5120,5170,5080,14140,72360880,00,0.00,N,5,-10,
20230126,5170,5190,5190,5080,14366,73810730,00,0.00,N,2,50,
20230125,5120,5050,5130,4960,9919,50354820,00,0.00,N,2,120,
20230120,5000,5150,5150,5000,9094,45615160,00,0.00,N,5,-120,
20230119,5120,5120,5180,5000,5923,30034200,00,0.00,N,5,-10,
20230118,5130,5150,5200,4950,37038,185879720,00,0.00,N,5,-20,
20230117,5150,5140,5240,4970,7721,39500260,00,0.00,N,5,-30,
20230116,5180,5090,5190,5080,12667,64922570,00,0.00,N,2,70,
20230113,5110,4995,5230,4990,54925,282514940,00,0.00,N,2,115,
20230112,4995,4980,5040,4950,7861,39188145,00,0.00,N,5,-5,
20230111,5000,4900,5080,4830,32599,162121385,00,0.00,N,2,170,
20230110,4830,4895,4895,4800,7811,37680725,00,0.00,N,2,5,
20230109,4825,4800,4830,4740,10766,51720740,00,0.00,N,2,50,
20230106,4775,4735,4800,4690,5566,26380005,00,0.00,N,2,60,
20230105,4715,4780,4780,4640,8272,38827025,00,0.00,N,2,5,
20230104,4710,4630,4725,4510,11931,55306530,00,0.00,N,2,120,
20230103,4590,4490,4930,4255,92365,423950290,00,0.00,N,2,40,
20230102,4550,4595,4595,4380,9203,41372125,00,0.00,N,3,0,
20221229,4550,4650,4650,4545,8478,38755680,00,0.00,N,5,-140,
20221228,4690,4720,4720,4575,11809,54658220,02,0.00,N,5,-30,
20221227,4720,4690,4725,4590,10211,47355560,00,0.00,N,5,-15,
20221226,4735,4740,4765,4685,5619,26509095,00,0.00,N,5,-55,
20221223,4790,4870,4870,4670,9714,46040190,00,0.00,N,5,-80,
20221222,4870,4880,4880,4790,10699,51669220,00,0.00,N,5,-10,
20221221,4880,4785,4905,4785,10430,50633800,00,0.00,N,3,0,
20221220,4880,4885,4905,4705,24062,116168890,00,0.00,N,5,-35,
20221219,4915,4960,4975,4830,21692,105851050,00,0.00,N,5,-75,
20221216,4990,4960,5050,4900,87396,435313635,00,0.00,N,5,-60,
20221215,5050,5160,5170,4990,47235,239072970,00,0.00,N,5,-110,
20221214,5160,5050,5800,5030,611023,3354886330,00,0.00,N,2,110,
20221213,5050,5030,5070,4945,22598,112397725,00,0.00,N,2,10,
20221212,5040,5090,5090,4950,26027,129160400,00,0.00,N,2,10,
20221209,5030,4990,5060,4970,16031,80316120,00,0.00,N,2,40,
20221208,4990,4980,4990,4930,18166,90052510,00,0.00,N,2,10,
20221207,4980,4980,4990,4915,27184,134956950,00,0.00,N,3,0,
20221206,4980,4990,4990,4930,22069,109454560,00,0.00,N,2,10,
20221205,4970,4915,4970,4895,80985,400552480,00,0.00,N,2,5,
20221202,4965,4985,4985,4775,28941,141679505,00,0.00,N,2,45,
20221201,4920,4895,4925,4795,96060,467690695,00,0.00,N,2,130,
20221130,4790,4830,4855,4720,6268,29856090,00,0.00,N,5,-40,
20221129,4830,4700,4875,4700,12214,58236970,00,0.00,N,2,30,
20221128,4800,4895,4895,4705,6115,29151535,00,0.00,N,5,-100,
20221125,4900,4950,4950,4835,4526,22138010,00,0.00,N,2,20,
20221124,4880,4840,4900,4825,7849,38192350,00,0.00,N,2,40,
20221123,4840,4825,4850,4720,9875,47341335,00,0.00,N,2,40,
20221122,4800,4740,4815,4695,23471,111448550,00,0.00,N,5,-15,
20221121,4815,4890,4890,4690,23938,113746965,00,0.00,N,5,-75,
20221118,4890,4890,4935,4710,21675,104635340,00,0.00,N,2,10,
20221117,4880,4880,4905,4745,20351,98102010,00,0.00,N,3,0,
20221116,4880,4720,5270,4720,346537,1723823835,00,0.00,N,2,180,
20221115,4700,4530,5260,4455,219908,1073453445,00,0.00,N,2,170,
20221114,4530,4555,4555,4450,12305,55344000,00,0.00,N,2,25,
20221111,4505,4460,4505,4455,18612,83556770,00,0.00,N,2,55,
20221110,4450,4445,4455,4385,6156,27239165,00,0.00,N,2,10,
20221109,4440,4400,4450,4360,9465,41800705,00,0.00,N,2,40,
20221108,4400,4160,4405,4160,26109,113670080,00,0.00,N,2,195,
20221107,4205,4120,4205,4015,30044,123869410,00,0.00,N,2,110,
20221104,4095,4000,4100,3995,10349,41573165,00,0.00,N,2,55,
20221103,4040,4005,4045,3955,23886,95329320,00,0.00,N,2,40,
20221102,4000,4075,4125,4000,16230,65351665,00,0.00,N,5,-135,
20221101,4135,4145,4145,4065,13241,54339445,00,0.00,N,5,-10,
20221031,4145,4140,4175,4075,1648,6788335,00,0.00,N,2,15,
20221028,4130,4125,4140,4060,2679,11026165,00,0.00,N,2,5,
20221027,4125,4045,4125,4030,6207,25305380,00,0.00,N,2,15,
20221026,4110,4140,4145,4005,6178,25063015,00,0.00,N,2,10,
20221025,4100,4140,4140,4020,2072,8450245,00,0.00,N,3,0,
20221024,4100,4050,4135,4010,3228,13166515,00,0.00,N,2,50,
20221021,4050,3985,4050,3915,61400,242180420,00,0.00,N,2,45,
20221020,4005,4050,4050,3890,14952,58676705,00,0.00,N,5,-30,
20221019,4035,3990,4035,3835,13592,54165600,00,0.00,N,2,70,
20221018,3965,3905,3980,3865,12743,49826260,00,0.00,N,2,70,
20221017,3895,3820,3895,3725,22182,84438720,00,0.00,N,2,15,
20221014,3880,3805,3920,3640,14450,55493975,00,0.00,N,2,225,
20221013,3655,3725,3975,3630,22475,83052505,00,0.00,N,5,-210,
20221012,3865,3780,3865,3690,7200,27067975,00,0.00,N,2,50,
20221011,3815,3900,4045,3800,8660,33336240,00,0.00,N,5,-230,
20221007,4045,3935,4050,3815,23213,92141310,00,0.00,N,2,130,
20221006,3915,3790,3915,3790,10970,42404845,00,0.00,N,2,125,
20221005,3790,3920,3955,3715,11251,43565490,00,0.00,N,5,-85,
20221004,3875,3800,3895,3785,19148,73825785,00,0.00,N,2,100,
20220930,3775,3675,3775,3675,5836,21755295,00,0.00,N,2,25,
20220929,3750,3755,3850,3695,19409,72805390,00,0.00,N,5,-5,
20220928,3755,3995,4045,3680,36859,140782525,00,0.00,N,5,-290,
20220927,4045,4235,4250,3965,35557,145231355,00,0.00,N,5,-190,
20220926,4235,4310,4400,4135,29815,126856100,00,0.00,N,5,-265,
20220923,4500,4600,4600,4405,19664,87480210,00,0.00,N,5,-100,
20220922,4600,4455,4605,4455,13434,60581840,00,0.00,N,5,-20,
20220921,4620,4670,4690,4555,15714,72526620,00,0.00,N,5,-55,
20220920,4675,4650,4780,4650,20772,97320445,00,0.00,N,5,-55,
20220919,4730,4845,4845,4670,24215,114287325,00,0.00,N,5,-115,
20220916,4845,4975,4975,4800,27849,135391695,00,0.00,N,5,-130,
20220915,4975,4985,5010,4930,47278,234124330,00,0.00,N,2,15,
20220914,4960,4835,4985,4800,36416,177835580,00,0.00,N,2,25,
20220913,4935,4950,5020,4920,16713,82783360,00,0.00,N,2,15,
20220908,4920,4920,4935,4875,22824,112089535,00,0.00,N,3,0,
20220907,4920,4940,4940,4825,18860,91776465,00,0.00,N,5,-20,
20220906,4940,4945,4950,4850,29626,145478695,00,0.00,N,5,-10,
20220905,4950,4960,4960,4810,58005,280565900,00,0.00,N,5,-10,
20220902,4960,4940,4990,4890,37794,186629665,00,0.00,N,2,20,
20220901,4940,4940,4945,4860,46434,227751510,00,0.00,N,2,20,
20220831,4920,4850,4920,4810,20135,98412450,00,0.00,N,2,50,
20220830,4870,4765,4870,4765,9527,46030310,00,0.00,N,2,45,
20220829,4825,4810,4830,4690,36992,176821880,00,0.00,N,5,-60,
20220826,4885,4870,4920,4795,39439,191796475,00,0.00,N,2,40,
20220825,4845,4720,4875,4710,13840,66398730,00,0.00,N,2,105,
20220824,4740,4665,4780,4555,42857,199486475,00,0.00,N,2,80,
20220823,4660,4510,4665,4510,13953,64245245,00,0.00,N,5,-5,
20220822,4665,4725,4795,4665,15394,72487845,00,0.00,N,5,-180,
20220819,4845,4900,4905,4800,25384,123491190,00,0.00,N,5,-10,
20220818,4855,4750,4875,4745,11025,52877905,00,0.00,N,2,15,
20220817,4840,4860,4895,4740,31840,153469730,00,0.00,N,5,-60,
20220816,4900,4965,4965,4850,15026,73569705,00,0.00,N,5,-15,
20220812,4915,4915,4955,4895,11952,58764515,00,0.00,N,5,-25,
20220811,4940,4905,4970,4900,12780,62925370,00,0.00,N,2,40,
20220810,4900,4985,4990,4900,15081,74429355,00,0.00,N,5,-90,
20220809,4990,5120,5140,4990,13661,68625770,00,0.00,N,5,-100,
20220808,5090,5120,5120,4995,14825,74397660,00,0.00,N,3,0,
20220805,5090,5130,5130,5050,4681,23780790,00,0.00,N,5,-10,
20220804,5100,5120,5120,5030,20837,105872370,00,0.00,N,2,30,
20220803,5070,5040,5100,4980,18876,95293845,00,0.00,N,2,60,
20220802,5010,5110,5110,4965,22316,111267290,00,0.00,N,5,-80,
20220801,5090,5060,5130,5050,14628,74360290,00,0.00,N,5,-40,
20220729,5130,5130,5160,5100,18096,92662730,00,0.00,N,3,0,
20220728,5130,5100,5150,4980,24380,123740605,00,0.00,N,2,90,
20220727,5040,4970,5060,4945,20920,104583525,00,0.00,N,2,60,
20220726,4980,4935,4980,4800,18265,89756490,00,0.00,N,2,95,
20220725,4885,4745,4900,4740,19937,96539430,00,0.00,N,2,35,
20220722,4850,4950,4950,4730,10083,49047650,00,0.00,N,5,-80,
20220721,4930,4955,4955,4880,9411,46081805,00,0.00,N,3,0,
20220720,4930,4950,4960,4865,12051,59135240,00,0.00,N,2,20,
20220719,4910,4750,4910,4705,23038,111002400,00,0.00,N,2,110,
20220718,4800,4735,4800,4700,19639,93056185,00,0.00,N,2,65,
20220715,4735,4680,4750,4650,9316,44031590,00,0.00,N,2,40,
20220714,4695,4565,4695,4565,18843,87232890,00,0.00,N,2,130,
20220713,4565,4535,4730,4535,11654,53716830,00,0.00,N,5,-45,
20220712,4610,4610,4655,4540,22868,104824755,00,0.00,N,5,-60,
20220711,4670,4575,4730,4505,31869,147179715,00,0.00,N,2,120,
20220708,4550,4585,4585,4475,7304,33201850,00,0.00,N,2,35,
20220707,4515,4540,4540,4375,14197,63891245,00,0.00,N,3,0,
20220706,4515,4600,4600,4420,9365,42000105,00,0.00,N,2,5,
20220705,4510,4400,4600,4400,15843,71387105,00,0.00,N,2,25,
20220704,4485,4560,4595,4360,22966,102885235,00,0.00,N,5,-95,
20220701,4580,4745,4800,4545,38957,178577650,00,0.00,N,5,-165,
20220630,4745,4900,4935,4700,15083,72383505,00,0.00,N,5,-165,
20220629,4910,5000,5000,4790,22074,107824315,00,0.00,N,5,-40,
20220628,4950,4845,4950,4805,59166,287263620,00,0.00,N,2,105,
20220627,4845,4740,4850,4630,47127,223739535,00,0.00,N,2,195,
20220624,4650,4500,4660,4435,39632,181372930,00,0.00,N,2,215,
20220623,4435,4460,4730,4395,117451,533142830,00,0.00,N,5,-25,
20220622,4460,4390,4820,4275,239281,1082409640,00,0.00,N,2,40,
20220621,4420,4195,4425,4110,121993,525772710,00,0.00,N,2,270,
20220620,4150,4425,4430,4000,122855,506204535,00,0.00,N,5,-235,
20220617,4385,4520,4520,4280,46228,201646195,00,0.00,N,5,-135,
20220616,4520,4505,4720,4495,95569,441729185,00,0.00,N,2,40,
20220615,4480,4700,4700,4395,72715,329260740,00,0.00,N,5,-305,
20220614,4785,4685,4810,4635,111337,524223210,00,0.00,N,5,-140,
20220613,4925,5170,5170,4845,78779,388860005,00,0.00,N,5,-295,
20220610,5220,5190,5240,5100,27710,142466310,00,0.00,N,3,0,
20220609,5220,5220,5280,5070,46855,242335310,00,0.00,N,3,0,
20220608,5220,5190,5280,5180,46673,243079230,00,0.00,N,5,-20,
20220607,5240,5350,5370,5200,83656,438696300,00,0.00,N,5,-110,
20220603,5350,5360,5450,5310,47236,252960330,00,0.00,N,5,-20,
20220602,5370,5440,5440,5330,15126,81262430,00,0.00,N,5,-50,
20220531,5420,5420,5470,5300,31196,167555370,00,0.00,N,3,0,
20220530,5420,5350,5470,5330,46423,249946390,00,0.00,N,2,70,
20220527,5350,5350,5390,5290,21837,116358030,00,0.00,N,2,50,
20220526,5300,5300,5400,5260,40107,213776140,00,0.00,N,3,0,
20220525,5300,5200,5340,5160,58020,303587090,00,0.00,N,2,80,
20220524,5220,5340,5370,5170,88227,462732570,00,0.00,N,5,-110,
20220523,5330,5400,5520,5320,136826,739072260,00,0.00,N,5,-90,
20220520,5420,5450,5600,5360,89722,487204870,00,0.00,N,5,-50,
20220519,5470,5490,5600,5320,199160,1084049790,00,0.00,N,5,-260,
20220518,5730,5770,5860,5670,125627,721660580,00,0.00,N,5,-10,
20220517,5740,6080,6080,5650,368038,2157714360,00,0.00,N,5,-490,
20220516,6230,5880,6660,5830,958486,6046688980,00,0.00,N,2,430,