KissMeData/203650/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,3380,3435,3435,3365,355305,1206645425,00,0.00,N,5,-95,
20250227,3475,3530,3540,3465,224127,783736230,00,0.00,N,5,-60,
20250226,3535,3510,3550,3470,292839,1027919975,00,0.00,N,2,10,
20250225,3525,3555,3600,3505,360798,1280547325,00,0.00,N,5,-70,
20250224,3595,3585,3610,3550,282954,1013373080,00,0.00,N,5,-50,
20250221,3645,3595,3655,3570,350623,1274181370,00,0.00,N,2,75,
20250220,3570,3685,3715,3570,628444,2289146420,00,0.00,N,5,-30,
20250219,3600,3655,3670,3580,638378,2305788920,00,0.00,N,5,-90,
20250218,3690,3675,3695,3600,497233,1815638310,00,0.00,N,2,15,
20250217,3675,3655,3685,3640,317212,1161654670,00,0.00,N,5,-15,
20250214,3690,3610,3720,3585,604018,2218074630,00,0.00,N,2,85,
20250213,3605,3665,3680,3575,342838,1243784150,00,0.00,N,5,-15,
20250212,3620,3640,3690,3595,449693,1630984345,00,0.00,N,5,-60,
20250211,3680,3790,3815,3680,886274,3316858825,00,0.00,N,5,-5,
20250210,3685,3675,3715,3575,550710,2023268980,00,0.00,N,3,0,
20250207,3685,3680,3755,3665,611290,2261695380,00,0.00,N,5,-5,
20250206,3690,3755,3795,3665,1361249,5070380555,00,0.00,N,5,-10,
20250205,3700,3655,3785,3615,1144282,4238907770,00,0.00,N,2,50,
20250204,3650,3435,3845,3435,2589413,9543128985,00,0.00,N,2,255,
20250203,3395,3480,3495,3350,626822,2136391130,00,0.00,N,5,-145,
20250131,3540,3480,3575,3475,414922,1459951845,00,0.00,N,2,70,
20250124,3470,3505,3525,3450,391097,1363767035,00,0.00,N,5,-55,
20250123,3525,3560,3575,3485,491938,1732890085,00,0.00,N,5,-85,
20250122,3610,3625,3680,3520,1182443,4250486960,00,0.00,N,2,105,
20250121,3505,3450,3575,3440,804328,2823285070,00,0.00,N,2,50,
20250120,3455,3515,3550,3450,636558,2211880890,00,0.00,N,5,-80,
20250117,3535,3665,3665,3500,1069481,3812432130,00,0.00,N,5,-135,
20250116,3670,3865,3965,3660,5745411,21925684160,00,0.00,N,2,115,
20250115,3555,3385,3645,3330,4245538,15155159555,00,0.00,N,2,255,
20250114,3300,3250,3315,3235,550284,1801881650,00,0.00,N,2,15,
20250113,3285,3395,3400,3270,1115710,3697188675,00,0.00,N,5,-175,
20250110,3460,3505,3540,3410,1089621,3783404680,00,0.00,N,5,-45,
20250109,3505,3400,3515,3280,3196431,10830547615,00,0.00,N,5,-300,
20250108,3805,3880,3930,3795,1989481,7653470665,00,0.00,N,5,-230,
20250107,4035,4230,4235,3990,2300661,9360050100,00,0.00,N,5,-125,
20250106,4160,4065,4430,4010,12555108,53610769600,00,0.00,N,2,140,
20250103,4020,3925,4310,3860,9983312,40837010415,00,0.00,N,2,155,
20250102,3865,3870,3885,3780,1645063,6309435040,00,0.00,N,2,15,
20241230,3850,3940,3955,3805,2790583,10841029395,00,0.00,N,5,-90,
20241227,3940,3685,4160,3580,16149587,63421776885,00,0.00,N,2,320,
20241226,3620,3420,3665,3420,1986254,7016046135,00,0.00,N,2,230,
20241224,3390,3480,3525,3390,590247,2039457175,00,0.00,N,5,-95,
20241223,3485,3565,3630,3480,1021011,3610613450,00,0.00,N,2,100,
20241220,3385,3700,3700,3370,1475735,5117324295,00,0.00,N,5,-330,
20241219,3715,3555,3890,3530,3189362,12041617405,00,0.00,N,2,40,
20241218,3675,3810,3860,3675,1393217,5222816395,00,0.00,N,5,-50,
20241217,3725,3980,4065,3700,3778435,14635648400,00,0.00,N,5,-5,
20241216,3730,3770,3950,3670,4690539,17810782680,00,0.00,N,2,105,
20241213,3625,3695,3695,3550,1392510,5035583885,00,0.00,N,5,-105,
20241212,3730,3690,3995,3615,9616365,36580841065,00,0.00,N,2,90,
20241211,3640,3500,3900,3440,11923679,44059164645,00,0.00,N,2,470,
20241210,3170,2975,3205,2975,352231,1100690710,00,0.00,N,2,190,
20241209,2980,3190,3190,2970,491162,1486598320,00,0.00,N,5,-210,
20241206,3190,3075,3215,3015,421485,1309200685,00,0.00,N,2,95,
20241205,3095,3165,3175,3080,364086,1133831285,00,0.00,N,5,-80,
20241204,3175,3285,3305,3120,559263,1787634290,00,0.00,N,5,-140,
20241203,3315,3275,3355,3275,318767,1057064690,00,0.00,N,5,-10,
20241202,3325,3340,3585,3325,2387004,8270023020,00,0.00,N,2,55,
20241129,3270,3350,3435,3255,743704,2491261030,00,0.00,N,5,-80,
20241128,3350,3270,3625,3260,6154850,21474097845,00,0.00,N,2,170,
20241127,3180,3255,3260,3180,153517,492251535,00,0.00,N,5,-75,
20241126,3255,3250,3260,3200,185079,596831380,00,0.00,N,2,15,
20241125,3240,3165,3250,3055,242807,779886080,00,0.00,N,2,85,
20241122,3155,3160,3255,3150,160525,512473605,00,0.00,N,2,35,
20241121,3120,3175,3235,3120,155948,493053585,00,0.00,N,5,-30,
20241120,3150,3205,3225,3115,140937,444220020,00,0.00,N,5,-50,
20241119,3200,3270,3300,3185,206582,667489505,00,0.00,N,5,-70,
20241118,3270,3150,3280,3150,249019,805304520,00,0.00,N,2,145,
20241115,3125,3120,3165,2995,244350,749442055,00,0.00,N,2,5,
20241114,3120,3300,3365,3120,488264,1597237165,00,0.00,N,5,-50,
20241113,3170,3250,3275,3110,313725,998326970,00,0.00,N,5,-70,
20241112,3240,3470,3485,3240,423201,1410322875,00,0.00,N,5,-230,
20241111,3470,3545,3555,3430,341529,1190127750,00,0.00,N,5,-25,
20241108,3495,3700,3710,3495,1257745,4541205680,00,0.00,N,2,10,
20241107,3485,3395,3565,3375,380905,1327229035,00,0.00,N,2,95,
20241106,3390,3600,3600,3370,519290,1802203200,00,0.00,N,5,-190,
20241105,3580,3515,3630,3510,726099,2596488285,00,0.00,N,2,65,
20241104,3515,3470,3520,3445,529117,1847651130,00,0.00,N,2,105,
20241101,3410,3395,3450,3375,246508,844192300,00,0.00,N,5,-15,
20241031,3425,3405,3460,3375,304836,1047647915,00,0.00,N,2,5,
20241030,3420,3395,3430,3375,289620,985894665,00,0.00,N,2,30,
20241029,3390,3325,3405,3300,520327,1748563075,00,0.00,N,2,90,
20241028,3300,3180,3310,3180,209525,684430015,00,0.00,N,2,120,
20241025,3180,3280,3315,3180,162163,527536445,00,0.00,N,5,-95,
20241024,3275,3270,3330,3240,182961,601078100,00,0.00,N,5,-25,
20241023,3300,3240,3350,3220,318036,1049773315,00,0.00,N,2,65,
20241022,3235,3400,3460,3225,934660,3133995685,00,0.00,N,5,-100,
20241021,3335,3290,3340,3260,229675,760786745,00,0.00,N,2,45,
20241018,3290,3275,3315,3270,190159,626811805,00,0.00,N,2,10,
20241017,3280,3260,3320,3230,203956,669079005,00,0.00,N,5,-50,
20241016,3330,3240,3330,3195,468001,1532537070,00,0.00,N,2,80,
20241015,3250,3215,3345,3215,795238,2612360860,00,0.00,N,2,35,
20241014,3215,3190,3235,3165,207915,668185200,00,0.00,N,2,60,
20241011,3155,3185,3205,3155,202487,645073095,00,0.00,N,5,-25,
20241010,3180,3095,3195,3095,224878,709350135,00,0.00,N,2,120,
20241008,3060,3040,3095,3020,124042,378796785,00,0.00,N,5,-5,
20241007,3065,3060,3085,3045,48054,147206490,00,0.00,N,2,5,
20241004,3060,3105,3105,3050,65700,201832215,00,0.00,N,5,-15,
20241002,3075,3130,3155,3075,208830,649704620,00,0.00,N,5,-65,
20240930,3140,3220,3220,3130,173874,550487345,00,0.00,N,5,-55,
20240927,3195,3220,3220,3165,175967,561687735,00,0.00,N,5,-10,
20240926,3205,3140,3250,3140,295844,947103280,00,0.00,N,2,80,
20240925,3125,3150,3205,3125,225257,712700855,00,0.00,N,5,-15,
20240924,3140,3150,3160,3120,202929,637291715,00,0.00,N,3,0,
20240923,3140,3160,3170,3085,219901,688436010,00,0.00,N,5,-20,
20240920,3160,3180,3230,3130,360822,1140673025,00,0.00,N,5,-70,
20240919,3230,3080,3230,3050,486028,1529160445,00,0.00,N,2,180,
20240913,3050,3090,3125,3050,242337,747742395,00,0.00,N,5,-20,
20240912,3070,3000,3070,2990,276008,836791245,00,0.00,N,2,80,
20240911,2990,3090,3130,2990,537692,1634556755,00,0.00,N,5,-70,
20240910,3060,3100,3230,3045,641358,1988039710,00,0.00,N,5,-5,
20240909,3065,3330,3470,3060,5595365,18331975870,00,0.00,N,5,-50,
20240906,3115,3045,3115,2950,1019416,3216007720,00,0.00,N,2,70,
20240905,3045,2980,3185,2950,1352505,4185209080,00,0.00,N,2,120,
20240904,2925,2930,3005,2895,392952,1153237265,00,0.00,N,5,-95,
20240903,3020,2960,3030,2945,189311,566109310,00,0.00,N,2,60,
20240902,2960,3010,3055,2920,303015,908715115,00,0.00,N,5,-75,
20240830,3035,2990,3110,2990,421050,1286445920,00,0.00,N,2,60,
20240829,2975,2995,3110,2965,563614,1695280150,00,0.00,N,5,-40,
20240828,3015,3190,3230,3010,1931209,6063416040,00,0.00,N,5,-105,
20240827,3120,2965,3215,2950,4101364,12881632680,00,0.00,N,2,180,
20240826,2940,2850,2970,2825,325986,953875565,00,0.00,N,2,90,
20240823,2850,2950,2950,2805,785328,2273970435,00,0.00,N,3,0,
20240822,2850,2845,2900,2820,271104,776386795,00,0.00,N,2,10,
20240821,2840,2770,2875,2770,139237,393195140,00,0.00,N,2,40,
20240820,2800,2745,2815,2735,138539,384664430,00,0.00,N,2,95,
20240819,2705,2705,2780,2695,115381,316205280,00,0.00,N,3,0,
20240816,2705,2705,2740,2670,109243,295274500,00,0.00,N,2,10,
20240814,2695,2665,2735,2660,170628,461133220,00,0.00,N,2,65,
20240813,2630,2675,2675,2585,91497,240756095,00,0.00,N,5,-35,
20240812,2665,2555,2675,2525,209334,549766830,00,0.00,N,2,110,
20240809,2555,2545,2600,2535,80063,205981200,00,0.00,N,2,20,
20240808,2535,2500,2545,2470,107365,269194805,00,0.00,N,5,-25,
20240807,2560,2400,2570,2400,136524,345342645,00,0.00,N,2,140,
20240806,2420,2295,2490,2295,328310,793052655,00,0.00,N,2,125,
20240805,2295,2685,2740,2285,519724,1295341590,00,0.00,N,5,-450,
20240802,2745,2845,2845,2720,158140,435737840,00,0.00,N,5,-110,
20240801,2855,2820,2860,2810,82230,233204370,00,0.00,N,2,60,
20240731,2795,2810,2840,2750,59815,167830950,00,0.00,N,5,-40,
20240730,2835,2845,2860,2800,57496,162392780,00,0.00,N,5,-25,
20240729,2860,2825,2875,2815,84594,241496820,00,0.00,N,2,15,
20240726,2845,2820,2855,2820,71562,203166975,00,0.00,N,2,25,
20240725,2820,2790,2875,2750,143368,401085610,00,0.00,N,3,0,
20240724,2820,2840,2860,2800,118483,334491275,00,0.00,N,5,-20,
20240723,2840,2920,2935,2840,303211,871850245,00,0.00,N,5,-90,
20240722,2930,3015,3090,2930,398620,1198361865,00,0.00,N,5,-10,
20240719,2940,2940,2960,2935,87653,259229980,00,0.00,N,5,-10,
20240718,2950,3010,3015,2945,119132,352522180,00,0.00,N,5,-45,
20240717,2995,3045,3065,2995,154938,468730485,00,0.00,N,5,-35,
20240716,3030,3005,3065,2980,163076,493035125,00,0.00,N,2,30,
20240715,3000,3000,3010,2970,82892,247808275,00,0.00,N,2,10,
20240712,2990,2990,3010,2965,85282,254236565,00,0.00,N,3,0,
20240711,2990,3000,3020,2985,71916,216068160,00,0.00,N,2,10,
20240710,2980,2985,3010,2980,76225,228090765,00,0.00,N,5,-30,
20240709,3010,2980,3035,2975,109946,330602610,00,0.00,N,2,30,
20240708,2980,2945,2985,2900,75381,223389940,00,0.00,N,2,30,
20240705,2950,3000,3000,2950,69330,205487455,00,0.00,N,5,-20,
20240704,2970,2970,3000,2950,77883,231064835,00,0.00,N,3,0,
20240703,2970,3010,3020,2970,116981,349818780,00,0.00,N,5,-40,
20240702,3010,3025,3045,2990,95567,287051435,00,0.00,N,5,-35,
20240701,3045,3045,3060,3020,72579,221120320,00,0.00,N,2,35,
20240628,3010,3010,3025,2995,49640,149329675,00,0.00,N,3,0,
20240627,3010,3025,3075,2995,98513,296690240,00,0.00,N,5,-15,
20240626,3025,3035,3070,3015,74145,225463255,00,0.00,N,3,0,
20240625,3025,2980,3050,2960,174646,526324975,00,0.00,N,2,15,
20240624,3010,3085,3085,3000,245895,745265485,00,0.00,N,5,-75,
20240621,3085,3155,3165,3080,200817,624657980,00,0.00,N,5,-60,
20240620,3145,3170,3225,3140,125373,395594275,00,0.00,N,2,5,
20240619,3140,3165,3300,3125,413466,1324801870,00,0.00,N,5,-10,
20240618,3150,3170,3215,3135,161926,511775160,00,0.00,N,5,-25,
20240617,3175,3200,3220,3175,100527,321523465,00,0.00,N,5,-35,
20240614,3210,3240,3270,3195,97272,313291725,00,0.00,N,5,-30,
20240613,3240,3230,3265,3220,99147,321184105,00,0.00,N,2,5,
20240612,3235,3230,3285,3230,120611,392021930,00,0.00,N,5,-25,
20240611,3260,3190,3325,3190,329850,1078507760,00,0.00,N,2,50,
20240610,3210,3210,3215,3125,142364,450367950,00,0.00,N,2,20,
20240607,3190,3240,3255,3130,203310,652526800,00,0.00,N,5,-55,
20240605,3245,3275,3275,3225,101620,329365590,00,0.00,N,5,-15,
20240604,3260,3280,3295,3250,96436,315711010,00,0.00,N,5,-20,
20240603,3280,3250,3295,3225,106999,349329385,00,0.00,N,2,40,
20240531,3240,3260,3285,3225,114444,371648305,00,0.00,N,5,-15,
20240530,3255,3250,3275,3215,103582,335902790,00,0.00,N,2,5,
20240529,3250,3315,3315,3250,107558,352174930,00,0.00,N,5,-65,
20240528,3315,3255,3345,3255,153157,508805765,00,0.00,N,2,70,
20240527,3245,3275,3310,3215,190118,617593520,00,0.00,N,5,-30,
20240524,3275,3260,3335,3230,192375,630163420,00,0.00,N,5,-25,
20240523,3300,3330,3330,3245,291426,959719760,00,0.00,N,5,-55,
20240522,3355,3380,3380,3335,210400,707038620,00,0.00,N,5,-25,
20240521,3380,3400,3405,3360,144498,487825620,00,0.00,N,5,-35,
20240520,3415,3420,3485,3385,235902,804860410,00,0.00,N,5,-20,
20240517,3435,3405,3475,3405,184241,631730735,00,0.00,N,2,20,
20240516,3415,3435,3435,3390,178524,609287180,00,0.00,N,2,5,
20240514,3410,3330,3435,3330,148986,507208275,00,0.00,N,2,55,
20240513,3355,3380,3400,3350,128349,432380430,00,0.00,N,3,0,
20240510,3355,3430,3445,3335,208517,703753775,00,0.00,N,5,-50,
20240509,3405,3415,3430,3390,104965,357410360,00,0.00,N,5,-5,
20240508,3410,3380,3430,3380,231454,787017615,00,0.00,N,2,30,
20240507,3380,3380,3400,3370,136469,461420855,00,0.00,N,2,5,
20240503,3375,3380,3410,3355,122543,413736385,00,0.00,N,2,10,
20240502,3365,3360,3400,3340,174394,587020965,00,0.00,N,2,5,
20240430,3360,3360,3375,3345,115295,386895885,00,0.00,N,3,0,
20240429,3360,3330,3380,3325,141653,475590020,00,0.00,N,2,30,
20240426,3330,3340,3360,3320,153776,512871640,00,0.00,N,2,5,
20240425,3325,3370,3380,3325,144353,483201560,00,0.00,N,5,-45,
20240424,3370,3300,3410,3285,469979,1575576360,00,0.00,N,2,80,
20240423,3290,3255,3395,3255,211750,700609825,00,0.00,N,2,15,
20240422,3275,3240,3285,3240,129243,420847835,00,0.00,N,2,50,
20240419,3225,3285,3310,3190,263444,851722525,00,0.00,N,5,-75,
20240418,3300,3230,3330,3230,170451,562854285,00,0.00,N,2,45,
20240417,3255,3200,3285,3190,198540,645197870,00,0.00,N,2,60,
20240416,3195,3260,3280,3150,312521,1002890160,00,0.00,N,5,-85,
20240415,3280,3270,3300,3200,281857,919500485,00,0.00,N,5,-35,
20240412,3315,3310,3360,3275,270590,894771735,00,0.00,N,5,-15,
20240411,3330,3295,3340,3265,306850,1014137425,00,0.00,N,5,-25,
20240409,3355,3400,3425,3350,251954,851502255,00,0.00,N,5,-50,
20240408,3405,3465,3490,3390,286613,980166815,00,0.00,N,5,-70,
20240405,3475,3535,3560,3465,372997,1304952990,00,0.00,N,5,-100,
20240404,3575,3585,3610,3550,233963,837302025,00,0.00,N,5,-10,
20240403,3585,3575,3600,3510,279983,993560025,00,0.00,N,2,5,
20240402,3580,3625,3650,3550,287978,1032334835,00,0.00,N,5,-60,
20240401,3640,3620,3650,3595,173336,629518520,00,0.00,N,2,50,
20240329,3590,3655,3685,3575,438423,1586097920,00,0.00,N,5,-65,
20240328,3655,3690,3710,3645,311828,1141362045,00,0.00,N,3,0,
20240327,3655,3770,3800,3650,693459,2571023210,00,0.00,N,5,-85,
20240326,3740,3655,3790,3635,861181,3222667140,00,0.00,N,2,85,
20240325,3655,3680,3710,3645,316909,1161385985,00,0.00,N,5,-30,
20240322,3685,3705,3720,3660,386699,1426421035,00,0.00,N,5,-25,
20240321,3710,3720,3745,3705,357005,1327974540,00,0.00,N,3,0,
20240320,3710,3740,3755,3705,402075,1497868525,00,0.00,N,5,-30,
20240319,3740,3715,3745,3685,550240,2041493585,00,0.00,N,2,15,
20240318,3725,3820,3890,3710,1862556,7027204660,00,0.00,N,3,0,
20240315,3725,3790,3855,3700,1180682,4430253155,00,0.00,N,5,-70,
20240314,3795,3905,3945,3790,830152,3204928980,00,0.00,N,5,-145,
20240313,3940,3835,4075,3785,2916481,11587615535,00,0.00,N,2,120,
20240312,3820,3730,3910,3730,690589,2650364750,00,0.00,N,2,70,
20240311,3750,3810,3890,3725,428736,1616223905,00,0.00,N,5,-65,
20240308,3815,3850,3890,3750,502413,1919028020,00,0.00,N,5,-10,
20240307,3825,3915,3990,3820,865699,3354731030,00,0.00,N,5,-90,
20240306,3915,3920,4010,3870,1203211,4745101435,00,0.00,N,5,-25,
20240305,3940,3855,3940,3795,900628,3498225480,00,0.00,N,2,110,
20240304,3830,3845,3930,3830,551846,2139977460,00,0.00,N,2,15,
20240229,3815,3890,3925,3790,670445,2579854355,00,0.00,N,5,-55,
20240228,3870,3760,3905,3760,1002291,3857983285,00,0.00,N,2,195,
20240227,3675,3705,3755,3650,406435,1499258215,00,0.00,N,5,-55,
20240226,3730,3740,3815,3725,290224,1089059670,00,0.00,N,5,-30,
20240223,3760,3860,3870,3735,495666,1870246350,00,0.00,N,5,-80,
20240222,3840,3840,3870,3780,562630,2157606670,00,0.00,N,2,35,
20240221,3805,3870,3930,3800,868511,3356508075,00,0.00,N,5,-65,
20240220,3870,3950,3950,3820,596336,2318017475,00,0.00,N,5,-80,
20240219,3950,3930,4010,3870,1210893,4794161095,00,0.00,N,2,90,
20240216,3860,3985,4020,3840,1311733,5125570820,00,0.00,N,5,-160,
20240215,4020,3830,4060,3810,3969854,15780341660,00,0.00,N,2,225,
20240214,3795,3690,3830,3665,873726,3299407400,00,0.00,N,2,70,
20240213,3725,3605,3730,3590,598169,2199306460,00,0.00,N,2,135,
20240208,3590,3600,3650,3575,298504,1079365280,00,0.00,N,5,-5,
20240207,3595,3530,3605,3525,324354,1161179380,00,0.00,N,2,65,
20240206,3530,3570,3580,3480,313155,1103158895,00,0.00,N,5,-40,
20240205,3570,3570,3590,3505,255621,908822935,00,0.00,N,2,5,
20240202,3565,3510,3605,3510,377809,1350055030,00,0.00,N,2,55,
20240201,3510,3485,3535,3430,388758,1354672860,00,0.00,N,2,15,
20240131,3495,3570,3620,3480,435361,1532900310,00,0.00,N,5,-100,
20240130,3595,3725,3740,3545,649569,2349699330,00,0.00,N,5,-105,
20240129,3700,3855,3920,3675,1147883,4339223940,00,0.00,N,5,-75,
20240126,3775,3720,3825,3690,875880,3302975970,00,0.00,N,2,65,
20240125,3710,3745,3790,3655,505331,1875073490,00,0.00,N,5,-50,
20240124,3760,3815,3825,3690,670945,2506289305,00,0.00,N,5,-35,
20240123,3795,3770,3795,3665,652621,2445055660,00,0.00,N,2,50,
20240122,3745,3680,3780,3670,756930,2827019610,00,0.00,N,2,85,
20240119,3660,3670,3725,3620,490222,1804550050,00,0.00,N,2,20,
20240118,3640,3505,3640,3505,458138,1647898125,00,0.00,N,2,115,
20240117,3525,3640,3665,3520,501428,1782254795,00,0.00,N,5,-130,
20240116,3655,3640,3715,3600,513827,1877422680,00,0.00,N,5,-15,
20240115,3670,3690,3735,3620,723423,2660691070,00,0.00,N,5,-30,
20240112,3700,3815,3845,3685,1143762,4270623960,00,0.00,N,5,-145,
20240111,3845,3720,4100,3685,8867120,34765740630,00,0.00,N,2,155,
20240110,3690,3770,3770,3665,1370771,5081664040,00,0.00,N,5,-5,
20240109,3695,3650,3715,3610,1882888,6917936995,00,0.00,N,2,40,
20240108,3655,3500,3890,3500,13908836,52324570810,00,0.00,N,2,195,
20240105,3460,3400,3475,3395,226617,780823740,00,0.00,N,2,60,
20240104,3400,3450,3450,3385,225722,769748610,00,0.00,N,5,-50,
20240103,3450,3455,3480,3420,217311,750148345,00,0.00,N,5,-5,
20240102,3455,3390,3475,3385,354888,1222048885,00,0.00,N,2,75,
20231228,3380,3390,3395,3330,177295,598285325,00,0.00,N,5,-15,
20231227,3395,3300,3395,3290,300947,1007741680,00,0.00,N,2,95,
20231226,3300,3335,3340,3285,293975,969398285,00,0.00,N,5,-35,
20231222,3335,3395,3395,3325,408543,1370465800,00,0.00,N,5,-50,
20231221,3385,3400,3410,3375,516227,1749389255,00,0.00,N,5,-65,
20231220,3450,3450,3515,3445,397330,1379340960,00,0.00,N,3,0,
20231219,3450,3460,3505,3450,348884,1209882525,00,0.00,N,5,-40,
20231218,3490,3555,3570,3485,291955,1023842590,00,0.00,N,5,-15,
20231215,3505,3475,3565,3470,386332,1358749100,00,0.00,N,2,50,
20231214,3455,3530,3575,3445,551775,1925832620,00,0.00,N,5,-45,
20231213,3500,3540,3580,3500,514259,1814916370,00,0.00,N,5,-80,
20231212,3580,3645,3650,3565,605289,2172818440,00,0.00,N,5,-65,
20231211,3645,3555,3745,3540,2070837,7554350630,00,0.00,N,2,105,
20231208,3540,3530,3580,3515,531497,1886918640,00,0.00,N,2,40,
20231207,3500,3600,3610,3485,855125,3017348635,00,0.00,N,5,-85,
20231206,3585,3500,3645,3500,2050341,7347663115,00,0.00,N,2,120,
20231205,3465,3635,3820,3460,5155551,18949064205,00,0.00,N,5,-65,
20231204,3530,3500,3605,3485,1012594,3604780030,00,0.00,N,2,45,
20231201,3485,3500,3560,3465,590675,2073094755,00,0.00,N,5,-15,
20231130,3500,3475,3500,3425,459889,1594245545,00,0.00,N,2,25,
20231129,3475,3345,3490,3320,1064201,3657137255,00,0.00,N,2,155,
20231128,3320,3310,3360,3310,300560,1001705310,00,0.00,N,2,10,
20231127,3310,3420,3425,3300,453811,1515184350,00,0.00,N,5,-130,
20231124,3440,3405,3480,3400,474298,1631974225,00,0.00,N,2,30,
20231123,3410,3405,3475,3400,542373,1860824885,00,0.00,N,5,-5,
20231122,3415,3370,3435,3355,336481,1143424690,00,0.00,N,2,15,
20231121,3400,3365,3425,3365,361487,1230441565,00,0.00,N,2,40,
20231120,3360,3335,3415,3310,306923,1034650670,00,0.00,N,2,30,
20231117,3330,3375,3390,3295,446537,1487485645,00,0.00,N,5,-70,
20231116,3400,3350,3410,3350,258784,877085790,00,0.00,N,2,30,
20231115,3370,3355,3410,3330,468267,1583878470,00,0.00,N,2,80,
20231114,3290,3175,3340,3175,548626,1805965010,00,0.00,N,2,125,
20231113,3165,3200,3290,3160,221945,710366965,00,0.00,N,5,-30,
20231110,3195,3225,3265,3180,271414,871720735,00,0.00,N,5,-65,
20231109,3260,3285,3325,3250,200838,657668490,00,0.00,N,5,-20,
20231108,3280,3365,3400,3280,439085,1466270710,00,0.00,N,5,-55,
20231107,3335,3405,3430,3270,902562,3024686050,00,0.00,N,5,-65,
20231106,3400,3350,3600,3270,4101901,14093118685,00,0.00,N,2,110,
20231103,3290,3270,3310,3210,410517,1341136535,00,0.00,N,2,55,
20231102,3235,3210,3255,3210,377042,1219052905,00,0.00,N,2,75,
20231101,3160,3120,3180,3100,186666,587579815,00,0.00,N,2,90,
20231031,3070,3230,3290,3040,448440,1402042485,00,0.00,N,5,-110,
20231030,3180,3090,3200,3025,359482,1130384355,00,0.00,N,2,55,
20231027,3125,3150,3190,3110,445483,1399130460,00,0.00,N,5,-25,
20231026,3150,3285,3305,3125,750391,2392227915,00,0.00,N,5,-215,
20231025,3365,3420,3440,3315,951473,3212619125,00,0.00,N,2,25,
20231024,3340,3210,3340,3115,995281,3270897960,00,0.00,N,2,145,
20231023,3195,3170,3255,3150,440414,1411753215,00,0.00,N,5,-20,
20231020,3215,3230,3290,3155,799760,2574606695,00,0.00,N,5,-50,
20231019,3265,3340,3395,3240,722604,2388082765,00,0.00,N,5,-110,
20231018,3375,3450,3495,3360,603701,2068280185,00,0.00,N,5,-60,
20231017,3435,3350,3470,3350,668111,2283945125,00,0.00,N,2,105,
20231016,3330,3480,3565,3280,995105,3376072200,00,0.00,N,5,-180,
20231013,3510,3620,3800,3450,3180894,11516419585,00,0.00,N,5,-135,
20231012,3645,3610,3700,3595,1452397,5289947795,00,0.00,N,2,70,
20231011,3575,3500,3655,3485,2643450,9472474550,00,0.00,N,2,130,
20231010,3445,3620,3830,3400,9318504,34220577880,00,0.00,N,5,-160,
20231006,3605,3210,3830,3210,19042900,69040744905,00,0.00,N,2,500,
20231005,3105,3270,3345,3105,677581,2176438420,00,0.00,N,5,-160,
20231004,3265,3190,3435,3145,1593604,5252790105,00,0.00,N,2,5,
20230927,3260,3170,3275,3170,564690,1822977690,00,0.00,N,2,25,
20230926,3235,3340,3415,3210,859242,2819116385,00,0.00,N,5,-125,
20230925,3360,3490,3570,3360,1109407,3848320255,00,0.00,N,5,-140,
20230922,3500,3530,3600,3480,1420102,5003454660,00,0.00,N,5,-140,
20230921,3640,3855,3965,3640,3533918,13520788425,00,0.00,N,5,-215,
20230920,3855,3875,4250,3740,12196232,49080505525,00,0.00,N,5,-75,
20230919,3930,3640,3945,3630,4537975,17249097765,00,0.00,N,2,235,
20230918,3695,4105,4110,3695,10086528,39767500965,00,0.00,N,5,-55,
20230915,3750,3600,3760,3575,3963729,15004927370,00,0.00,N,2,145,
20230914,3605,3595,3655,3515,1773047,6351490000,00,0.00,N,5,-20,
20230913,3625,3530,3880,3515,15215601,57284935340,00,0.00,N,2,85,
20230912,3540,3640,3760,3510,2416483,8810954415,00,0.00,N,5,-155,
20230911,3695,3425,4020,3425,15539934,59592595690,00,0.00,N,2,270,
20230908,3425,3475,3500,3420,544028,1876328705,00,0.00,N,5,-35,
20230907,3460,3550,3650,3435,1279831,4507091550,00,0.00,N,5,-95,
20230906,3555,3845,3880,3545,4031246,14978186740,00,0.00,N,5,-55,
20230905,3610,3565,3710,3510,1409892,5140594535,00,0.00,N,2,40,
20230904,3570,3600,3685,3520,911106,3274448530,00,0.00,N,5,-100,
20230901,3670,3645,3785,3645,1537295,5699320475,00,0.00,N,2,40,
20230831,3630,3755,3755,3625,1681567,6199794065,00,0.00,N,5,-125,
20230830,3755,3800,3840,3730,2781386,10509452000,00,0.00,N,3,0,
20230829,3755,3800,4075,3720,17189820,66738030610,00,0.00,N,2,105,
20230828,3650,3625,3715,3505,4756747,17128780690,00,0.00,N,2,85,
20230825,3565,3775,3860,3560,4399044,16184203050,00,0.00,N,5,-255,
20230824,3820,4250,4435,3755,26196928,106401986420,00,0.00,N,5,-50,
20230823,3870,3085,3930,3080,37878020,141445326315,00,0.00,N,2,795,
20230822,3075,3065,3200,3055,416987,1303534880,00,0.00,N,2,10,
20230821,3065,3015,3090,2990,229219,700208660,00,0.00,N,2,50,
20230818,3015,3070,3080,2995,322028,972533505,00,0.00,N,5,-65,
20230817,3080,3165,3165,3020,479454,1475492605,00,0.00,N,5,-120,
20230816,3200,3270,3330,3185,706053,2287053540,00,0.00,N,5,-85,
20230814,3285,3270,3325,3225,572873,1879327955,00,0.00,N,2,5,
20230811,3280,3190,3290,3190,422182,1377289280,00,0.00,N,2,55,
20230810,3225,3250,3260,3165,462613,1483714840,00,0.00,N,5,-15,
20230809,3240,3120,3240,3085,635407,2013632805,00,0.00,N,2,145,
20230808,3095,3115,3450,3060,3956877,12983970650,00,0.00,N,5,-35,
20230807,3130,3045,3135,3005,238971,735974520,00,0.00,N,2,70,
20230804,3060,3120,3135,3055,255914,788436435,00,0.00,N,5,-85,
20230803,3145,3220,3220,3080,520588,1630348010,00,0.00,N,5,-85,
20230802,3230,3150,3255,3130,755591,2421454155,00,0.00,N,2,80,
20230801,3150,3090,3170,3090,290727,911748170,00,0.00,N,2,20,
20230731,3130,3080,3130,3065,237201,733883085,00,0.00,N,2,60,
20230728,3070,3025,3075,2975,242280,736591350,00,0.00,N,2,45,
20230727,3025,2930,3035,2905,381324,1141918600,00,0.00,N,2,95,
20230726,2930,2990,3015,2845,932416,2712001290,00,0.00,N,5,-60,
20230725,2990,3075,3095,2970,575972,1733985865,00,0.00,N,5,-90,
20230724,3080,3285,3285,3050,836901,2614273920,00,0.00,N,5,-205,
20230721,3285,3340,3365,3285,309553,1025671875,00,0.00,N,5,-60,
20230720,3345,3315,3365,3280,258688,858581630,00,0.00,N,2,10,
20230719,3335,3370,3385,3330,290643,973725315,00,0.00,N,5,-10,
20230718,3345,3435,3440,3335,469447,1581524275,00,0.00,N,5,-90,
20230717,3435,3450,3480,3385,358086,1219516205,00,0.00,N,5,-50,
20230714,3485,3505,3505,3415,380433,1314791840,00,0.00,N,3,0,
20230713,3485,3475,3485,3435,305946,1059675465,00,0.00,N,2,25,
20230712,3460,3440,3520,3400,590962,2045783970,00,0.00,N,2,35,
20230711,3425,3345,3425,3340,417403,1413884655,00,0.00,N,2,55,
20230710,3370,3310,3385,3295,278923,933427585,00,0.00,N,2,25,
20230707,3345,3335,3375,3290,369731,1229671735,00,0.00,N,5,-25,
20230706,3370,3445,3510,3355,586002,2000328660,00,0.00,N,5,-75,
20230705,3445,3535,3550,3425,698398,2428181760,00,0.00,N,5,-115,
20230704,3560,3505,3565,3475,723167,2544701730,00,0.00,N,2,30,
20230703,3530,3505,3575,3485,917355,3227534230,00,0.00,N,2,25,
20230630,3505,3510,3540,3485,920938,3229981700,00,0.00,N,5,-15,
20230629,3520,3595,3600,3495,1261564,4459714080,00,0.00,N,5,-35,
20230628,3555,3620,3695,3540,3561655,12837328900,00,0.00,N,5,-40,
20230627,3595,3330,3740,3310,20323222,72951431250,00,0.00,N,2,265,
20230626,3330,3325,3440,3300,1286326,4343614980,00,0.00,N,5,-15,
20230623,3345,3330,3360,3270,791988,2633640485,00,0.00,N,2,75,
20230622,3270,3305,3370,3265,939739,3115542645,00,0.00,N,5,-10,
20230621,3280,3290,3325,3255,597423,1969600000,00,0.00,N,2,5,
20230620,3275,3200,3445,3200,3592875,11950283800,00,0.00,N,2,35,
20230619,3240,3180,3240,3130,252339,801211740,00,0.00,N,2,60,
20230616,3180,3185,3190,3160,159042,504376135,00,0.00,N,2,10,
20230615,3170,3200,3240,3130,268824,852202895,00,0.00,N,5,-30,
20230614,3200,3265,3280,3155,376149,1202252855,00,0.00,N,5,-65,
20230613,3265,3250,3295,3250,236564,774332425,00,0.00,N,2,5,
20230612,3260,3250,3260,3225,255139,827564335,00,0.00,N,2,20,
20230609,3240,3255,3275,3220,260955,845922900,00,0.00,N,3,0,
20230608,3240,3250,3295,3230,328833,1069021580,00,0.00,N,5,-35,
20230607,3275,3330,3335,3260,467148,1538897705,00,0.00,N,5,-55,
20230605,3330,3285,3370,3250,877944,2915009720,00,0.00,N,2,70,
20230602,3260,3300,3315,3260,335843,1099985540,00,0.00,N,5,-45,
20230601,3305,3170,3305,3170,992784,3241762760,00,0.00,N,2,135,
20230531,3170,3140,3200,3140,242044,769287505,00,0.00,N,2,20,
20230530,3150,3155,3205,3140,282042,891830820,00,0.00,N,5,-15,
20230526,3165,3195,3195,3115,183340,577143435,00,0.00,N,5,-15,
20230525,3180,3195,3250,3150,257795,821504315,00,0.00,N,5,-10,
20230524,3190,3250,3250,3170,346520,1109179135,00,0.00,N,5,-65,
20230523,3255,3310,3310,3210,632909,2072952705,00,0.00,N,5,-10,
20230522,3265,3240,3270,3200,548867,1778080395,00,0.00,N,2,35,
20230519,3230,3250,3260,3200,395752,1276896800,00,0.00,N,5,-20,
20230518,3250,3200,3290,3185,865104,2794730685,00,0.00,N,2,80,
20230517,3170,3125,3195,3100,639564,2024653515,00,0.00,N,2,35,
20230516,3135,3115,3145,3075,383980,1192693645,00,0.00,N,2,35,
20230515,3100,3100,3160,3065,551286,1714526030,00,0.00,N,2,15,
20230512,3085,3200,3280,3060,3027753,9616146365,00,0.00,N,2,65,
20230511,3020,3030,3060,2975,212603,643405760,00,0.00,N,2,15,
20230510,3005,2950,3030,2940,233176,695230195,00,0.00,N,2,25,
20230509,2980,3025,3030,2940,172757,513766795,00,0.00,N,5,-55,
20230508,3035,3000,3035,2985,191742,578062545,00,0.00,N,2,55,
20230504,2980,3005,3005,2935,185477,548070235,00,0.00,N,5,-25,
20230503,3005,2945,3025,2945,143552,429546750,00,0.00,N,2,25,
20230502,2980,2900,2990,2900,137929,409287480,00,0.00,N,2,55,
20230428,2925,2975,2990,2925,194480,573742910,00,0.00,N,5,-40,
20230427,2965,2935,2965,2880,142466,417126455,00,0.00,N,2,25,
20230426,2940,2880,2955,2840,266472,772898165,00,0.00,N,3,0,
20230425,2940,3000,3005,2875,290182,852453395,00,0.00,N,5,-35,
20230424,2975,3005,3055,2960,325788,973916540,00,0.00,N,5,-85,
20230421,3060,3100,3135,2980,445313,1349406840,00,0.00,N,5,-65,
20230420,3125,3170,3190,3115,252331,792856325,00,0.00,N,5,-65,
20230419,3190,3140,3200,3125,246924,780264435,00,0.00,N,2,40,
20230418,3150,3185,3185,3115,267532,839075950,00,0.00,N,5,-20,
20230417,3170,3215,3225,3145,379078,1201528610,00,0.00,N,5,-45,
20230414,3215,3240,3245,3190,358422,1153114215,00,0.00,N,5,-5,
20230413,3220,3210,3330,3200,1274636,4163648165,00,0.00,N,2,65,
20230412,3155,3150,3185,3125,381171,1205577505,00,0.00,N,2,5,
20230411,3150,3130,3165,3095,327877,1026971430,00,0.00,N,2,20,
20230410,3130,3205,3235,3115,725102,2285900095,00,0.00,N,5,-70,
20230407,3200,3290,3290,3200,495953,1598137855,00,0.00,N,5,-60,
20230406,3260,3430,3450,3255,893310,2958400500,00,0.00,N,5,-150,
20230405,3410,3325,3450,3325,1005750,3424776485,00,0.00,N,2,60,
20230404,3350,3360,3405,3330,519503,1749371765,00,0.00,N,5,-10,
20230403,3360,3345,3380,3315,541984,1815374520,00,0.00,N,2,45,
20230331,3315,3400,3400,3280,562712,1867073560,00,0.00,N,5,-50,
20230330,3365,3400,3400,3265,731081,2440815215,00,0.00,N,5,-35,
20230329,3400,3470,3470,3190,782201,2639996510,00,0.00,N,5,-50,
20230328,3450,3410,3470,3350,767836,2627027580,00,0.00,N,2,85,
20230327,3365,3380,3445,3235,1023661,3413979025,00,0.00,N,2,40,
20230324,3325,3260,3360,3200,943218,3120010670,00,0.00,N,2,115,
20230323,3210,3215,3255,3190,601357,1936459300,00,0.00,N,5,-80,
20230322,3290,3315,3350,3240,724236,2386431215,00,0.00,N,2,35,
20230321,3255,3345,3360,3255,668106,2201889225,00,0.00,N,5,-65,
20230320,3320,3400,3405,3300,783266,2622385010,00,0.00,N,5,-100,
20230317,3420,3295,3470,3270,1103986,3743840770,00,0.00,N,2,195,
20230316,3225,3335,3435,3205,1232478,4055161090,00,0.00,N,5,-100,
20230315,3325,3240,3390,3235,1447852,4788820845,00,0.00,N,2,125,
20230314,3200,3415,3420,3195,1614262,5309551180,00,0.00,N,5,-260,
20230313,3460,3680,3740,3435,2257615,7947824420,00,0.00,N,5,-330,
20230310,3790,4070,4100,3740,11094412,43488996230,00,0.00,N,2,50,
20230309,3740,3670,3995,3540,20599148,78762731390,00,0.00,N,2,255,
20230308,3485,3440,3535,3410,751795,2617629190,00,0.00,N,5,-5,
20230307,3490,3505,3545,3405,1036799,3610641170,00,0.00,N,2,20,
20230306,3470,3440,3540,3360,2096463,7262884660,00,0.00,N,2,110,
20230303,3360,3300,3365,3295,674630,2251653310,00,0.00,N,2,20,
20230302,3340,3335,3350,3235,471115,1546758505,00,0.00,N,2,15,
20230228,3325,3215,3355,3205,925575,3055943795,00,0.00,N,2,110,
20230227,3215,3165,3370,3115,2110696,6880140265,00,0.00,N,2,45,
20230224,3170,3240,3245,3120,278780,886178930,00,0.00,N,5,-60,
20230223,3230,3205,3235,3135,319211,1022145900,00,0.00,N,2,65,
20230222,3165,3215,3220,3135,433647,1373343765,00,0.00,N,5,-125,
20230221,3290,3185,3330,3175,716245,2326383325,00,0.00,N,2,105,
20230220,3185,3190,3200,3110,258835,817968720,00,0.00,N,2,70,
20230217,3115,3120,3170,3100,221288,692276635,00,0.00,N,5,-70,
20230216,3185,3165,3215,3145,336339,1068610040,00,0.00,N,2,85,
20230215,3100,3295,3320,3100,677154,2149219540,00,0.00,N,5,-195,
20230214,3295,3290,3355,3285,455463,1507531780,00,0.00,N,2,5,
20230213,3290,3310,3365,3245,486801,1604414980,00,0.00,N,5,-20,
20230210,3310,3435,3435,3250,1082888,3619170850,00,0.00,N,5,-115,
20230209,3425,3450,3535,3395,1032456,3562159010,00,0.00,N,5,-40,
20230208,3465,3420,3570,3345,2796850,9702949355,00,0.00,N,2,100,
20230207,3365,3315,3395,3295,761486,2555958660,00,0.00,N,2,35,
20230206,3330,3460,3480,3270,1122805,3796017325,00,0.00,N,5,-130,
20230203,3460,3390,3520,3355,2626001,9034274635,00,0.00,N,2,115,
20230202,3345,3300,3370,3290,659718,2204180885,00,0.00,N,2,45,
20230201,3300,3420,3420,3270,1042120,3474224985,00,0.00,N,5,-80,
20230131,3380,3330,3435,3250,1929490,6486181560,00,0.00,N,2,50,
20230130,3330,3295,3465,3270,3041096,10193911060,00,0.00,N,2,40,
20230127,3290,3285,3375,3205,2328844,7663347185,00,0.00,N,5,-25,
20230126,3315,3295,3320,3210,2018182,6605218065,00,0.00,N,2,45,
20230125,3270,3045,3330,3040,6912406,22234318035,00,0.00,N,2,275,
20230120,2995,3030,3100,2975,1054761,3199064915,00,0.00,N,2,5,
20230119,2990,2970,3020,2955,583977,1756190850,00,0.00,N,2,5,
20230118,2985,2995,3005,2945,319797,949005840,00,0.00,N,5,-25,
20230117,3010,2950,3145,2925,1518281,4611722960,00,0.00,N,2,55,
20230116,2955,2925,2995,2890,347976,1025542840,00,0.00,N,2,35,
20230113,2920,2925,2980,2870,275053,802169720,00,0.00,N,5,-15,
20230112,2935,3165,3170,2910,1718231,5221591885,00,0.00,N,5,-110,
20230111,3045,2955,3055,2910,1514780,4578523795,00,0.00,N,2,90,
20230110,2955,2870,2970,2840,1510276,4425268145,00,0.00,N,2,100,
20230109,2855,2840,2895,2840,252852,722505590,00,0.00,N,2,5,
20230106,2850,2790,2945,2740,1012629,2899723410,00,0.00,N,2,45,
20230105,2805,2695,2920,2695,1317717,3726590490,00,0.00,N,2,95,
20230104,2710,2630,2715,2630,165685,445619895,00,0.00,N,2,55,
20230103,2655,2625,2780,2600,367981,989543605,00,0.00,N,5,-30,
20230102,2685,2735,2765,2640,177397,476702605,00,0.00,N,5,-65,
20221229,2750,2785,2785,2720,203044,557395680,00,0.00,N,5,-60,
20221228,2810,2665,2810,2665,302970,826012050,00,0.00,N,2,135,
20221227,2675,2675,2715,2650,133732,358365190,00,0.00,N,5,-25,
20221226,2700,2640,2900,2630,1362996,3757451925,00,0.00,N,2,10,
20221223,2690,2735,2760,2645,152368,409597625,00,0.00,N,5,-95,
20221222,2785,2750,2795,2710,185732,508529245,00,0.00,N,2,40,
20221221,2745,2765,2790,2700,106472,290598175,00,0.00,N,5,-15,
20221220,2760,2815,2845,2730,128827,357797375,00,0.00,N,5,-90,
20221219,2850,2830,2860,2800,88944,252098800,00,0.00,N,3,0,
20221216,2850,2860,2870,2670,151763,428582525,00,0.00,N,5,-50,
20221215,2900,2880,2920,2865,95630,276309625,00,0.00,N,5,-15,
20221214,2915,2875,2915,2870,118917,344215895,00,0.00,N,2,45,
20221213,2870,2925,2925,2850,155814,447954840,00,0.00,N,5,-55,
20221212,2925,2875,2925,2845,81303,233902280,00,0.00,N,2,45,
20221209,2880,2955,2970,2850,283447,821023645,00,0.00,N,2,15,
20221208,2865,2900,2930,2825,345339,985541770,00,0.00,N,5,-85,
20221207,2950,2995,2995,2870,390687,1139417535,00,0.00,N,5,-60,
20221206,3010,2970,3120,2955,1542644,4736100635,00,0.00,N,2,25,
20221205,2985,2980,2990,2950,182636,542688730,00,0.00,N,2,15,
20221202,2970,2965,2980,2910,164609,486436455,00,0.00,N,2,15,
20221201,2955,2935,2990,2930,203937,601656660,00,0.00,N,2,50,
20221130,2905,2875,2910,2870,93932,271731070,00,0.00,N,2,35,
20221129,2870,2845,2905,2820,134660,385843070,00,0.00,N,3,0,
20221128,2870,2940,2955,2870,235929,686799485,00,0.00,N,5,-110,
20221125,2980,3025,3040,2940,236331,701490195,00,0.00,N,5,-40,
20221124,3020,2940,3045,2920,802715,2416889845,00,0.00,N,2,105,
20221123,2915,2925,2940,2900,156696,458157275,00,0.00,N,2,5,
20221122,2910,2865,2925,2845,251337,722209710,00,0.00,N,5,-15,
20221121,2925,2955,2980,2850,199767,579863030,00,0.00,N,5,-55,
20221118,2980,2990,3020,2895,375360,1112930890,00,0.00,N,5,-10,
20221117,2990,3065,3065,2950,389306,1165810690,00,0.00,N,5,-85,
20221116,3075,3120,3120,3020,700071,2140181330,00,0.00,N,5,-75,
20221115,3150,3120,3160,3055,948220,2956147675,00,0.00,N,5,-5,
20221114,3155,2915,3360,2915,9274667,29870793615,00,0.00,N,2,240,
20221111,2915,2825,2940,2660,824956,2355533640,00,0.00,N,2,155,
20221110,2760,2800,2830,2755,259468,721655995,00,0.00,N,5,-90,
20221109,2850,2865,2900,2835,251574,716424710,00,0.00,N,5,-60,
20221108,2910,2820,2915,2790,627285,1786972505,00,0.00,N,2,40,
20221107,2870,2720,2895,2690,2268844,6412760520,00,0.00,N,2,150,
20221104,2720,2720,2740,2635,129057,345727770,00,0.00,N,3,0,
20221103,2720,2705,2735,2665,87582,236173660,00,0.00,N,5,-35,
20221102,2755,2735,2755,2695,87815,239858380,00,0.00,N,2,15,
20221101,2740,2690,2745,2680,94133,255813940,00,0.00,N,2,30,
20221031,2710,2705,2740,2655,195386,526270985,00,0.00,N,2,35,
20221028,2675,2650,2765,2620,332522,895513875,00,0.00,N,3,0,
20221027,2675,2640,2680,2635,118653,315862790,00,0.00,N,2,5,
20221026,2670,2670,2675,2610,149396,394195090,00,0.00,N,3,0,
20221025,2670,2600,2670,2600,113067,297215695,00,0.00,N,2,50,
20221024,2620,2630,2650,2580,131370,342822230,00,0.00,N,2,30,
20221021,2590,2600,2620,2565,72626,188050855,00,0.00,N,5,-50,
20221020,2640,2685,2700,2600,122001,321619175,00,0.00,N,5,-65,
20221019,2705,2695,2715,2665,150221,404032925,00,0.00,N,2,5,
20221018,2700,2635,2735,2605,474045,1270821205,00,0.00,N,2,90,
20221017,2610,2415,2645,2415,566684,1474085335,00,0.00,N,2,130,
20221014,2480,2400,2480,2395,118731,291412765,00,0.00,N,2,120,
20221013,2360,2510,2540,2360,220056,530030550,00,0.00,N,5,-150,
20221012,2510,2565,2610,2490,233575,590344870,00,0.00,N,5,-90,
20221011,2600,2680,2720,2560,197426,514815185,00,0.00,N,5,-160,
20221007,2760,2765,2775,2720,120452,330412080,00,0.00,N,5,-25,
20221006,2785,2650,2800,2650,737697,2034361770,00,0.00,N,2,130,
20221005,2655,2665,2720,2575,143829,378857310,00,0.00,N,2,5,
20221004,2650,2595,2650,2575,137416,359698700,00,0.00,N,2,85,
20220930,2565,2460,2565,2460,134655,338878965,00,0.00,N,2,25,
20220929,2540,2480,2725,2480,754057,1957405185,00,0.00,N,2,85,
20220928,2455,2545,2620,2425,356797,892260810,00,0.00,N,5,-115,
20220927,2570,2545,2795,2530,1504833,3974420035,00,0.00,N,2,10,
20220926,2560,2750,2800,2545,539061,1404646705,00,0.00,N,5,-250,
20220923,2810,2915,2960,2810,170142,486488995,00,0.00,N,5,-150,
20220922,2960,2995,3025,2895,105696,311057180,00,0.00,N,5,-75,
20220921,3035,2985,3035,2970,89998,269637925,00,0.00,N,2,20,
20220920,3015,2910,3200,2910,555836,1696451765,00,0.00,N,2,100,
20220919,2915,3030,3050,2915,136082,404826240,00,0.00,N,5,-130,
20220916,3045,3065,3090,3030,75823,231684275,00,0.00,N,5,-20,
20220915,3065,3090,3125,3045,142304,440094340,00,0.00,N,3,0,
20220914,3065,3015,3090,3015,147655,452151120,00,0.00,N,5,-80,
20220913,3145,3100,3175,3095,151632,475285830,00,0.00,N,2,55,
20220908,3090,3070,3110,3065,97521,300614275,00,0.00,N,2,20,
20220907,3070,3065,3095,3030,137953,421055895,00,0.00,N,5,-20,
20220906,3090,3065,3110,3060,81143,250468320,00,0.00,N,2,25,
20220905,3065,3050,3095,3040,112087,342969435,00,0.00,N,5,-25,
20220902,3090,3100,3135,3085,89786,278789220,00,0.00,N,3,0,
20220901,3090,3150,3200,3050,132942,412988895,00,0.00,N,5,-95,
20220831,3185,3155,3240,3120,132108,419662530,00,0.00,N,2,45,
20220830,3140,3110,3145,3105,121258,379566960,00,0.00,N,3,0,
20220829,3140,3065,3190,3060,215746,670327920,00,0.00,N,5,-90,
20220826,3230,3245,3265,3185,131267,423735915,00,0.00,N,3,0,
20220825,3230,3120,3235,3120,188189,601849555,00,0.00,N,2,115,
20220824,3115,3130,3170,3075,153552,478728425,00,0.00,N,5,-10,
20220823,3125,3200,3225,3090,301200,945047055,00,0.00,N,5,-125,
20220822,3250,3365,3365,3250,184116,604663350,00,0.00,N,5,-130,
20220819,3380,3365,3415,3360,159143,538077265,00,0.00,N,5,-20,
20220818,3400,3350,3400,3305,282490,950220835,00,0.00,N,3,0,
20220817,3400,3390,3430,3365,227751,771647890,00,0.00,N,5,-35,
20220816,3435,3450,3450,3380,170965,581714340,00,0.00,N,2,15,
20220812,3420,3400,3430,3380,172757,587541405,00,0.00,N,2,15,
20220811,3405,3400,3405,3350,194425,656551105,00,0.00,N,2,30,
20220810,3375,3420,3420,3335,361539,1216819440,00,0.00,N,5,-55,
20220809,3430,3395,3445,3355,300405,1024358755,00,0.00,N,2,30,
20220808,3400,3390,3400,3330,218976,735740670,00,0.00,N,2,10,
20220805,3390,3405,3410,3380,153009,519403220,00,0.00,N,5,-15,
20220804,3405,3400,3425,3370,237287,806296215,00,0.00,N,2,15,
20220803,3390,3345,3475,3310,721003,2451330860,00,0.00,N,2,45,
20220802,3345,3330,3380,3290,269599,895015690,00,0.00,N,5,-20,
20220801,3365,3300,3455,3265,737580,2486714960,00,0.00,N,2,65,
20220729,3300,3295,3310,3280,133919,440997410,00,0.00,N,2,15,
20220728,3285,3300,3315,3245,150549,493795840,00,0.00,N,2,10,
20220727,3275,3285,3310,3260,127627,418188755,00,0.00,N,5,-35,
20220726,3310,3240,3345,3235,357397,1175795190,00,0.00,N,2,40,
20220725,3270,3220,3270,3215,162044,524394610,00,0.00,N,3,0,
20220722,3270,3280,3295,3240,167465,546578195,00,0.00,N,5,-10,
20220721,3280,3270,3305,3255,218808,717790145,00,0.00,N,2,15,
20220720,3265,3290,3300,3240,220087,720984955,00,0.00,N,2,35,
20220719,3230,3235,3255,3195,180333,582473660,00,0.00,N,3,0,
20220718,3230,3175,3230,3165,230460,737725755,00,0.00,N,2,100,
20220715,3130,3285,3285,3130,436133,1390177240,00,0.00,N,5,-155,
20220714,3285,3310,3345,3240,545455,1792703120,00,0.00,N,5,-5,
20220713,3290,3135,3690,3115,5480665,18871025195,00,0.00,N,2,175,
20220712,3115,3170,3170,3075,120621,374332155,00,0.00,N,5,-65,
20220711,3180,3110,3180,3105,105853,333332520,00,0.00,N,2,70,
20220708,3110,3170,3195,3110,132286,416871770,00,0.00,N,5,-30,
20220707,3140,3165,3180,3115,172606,542775315,00,0.00,N,3,0,
20220706,3140,3085,3160,3025,193359,603316895,00,0.00,N,2,55,
20220705,3085,2950,3090,2950,146005,445086050,00,0.00,N,2,95,
20220704,2990,3000,3035,2880,134049,396783940,00,0.00,N,2,30,
20220701,2960,3085,3210,2960,186850,565530200,00,0.00,N,5,-125,
20220630,3085,3190,3195,3050,156618,488780995,00,0.00,N,5,-125,
20220629,3210,3150,3225,3130,149252,474944920,00,0.00,N,5,-10,
20220628,3220,3180,3300,3085,445275,1426928020,00,0.00,N,3,0,
20220627,3220,3090,3255,3070,372599,1191860335,00,0.00,N,2,170,
20220624,3050,2795,3050,2795,624093,1833045115,00,0.00,N,2,200,
20220623,2850,3150,3190,2850,766575,2274990855,00,0.00,N,5,-315,
20220622,3165,3470,3485,3125,425298,1399421540,00,0.00,N,5,-300,
20220621,3465,3460,3585,3370,811163,2796762180,00,0.00,N,5,-25,
20220620,3490,3685,3720,3450,446041,1592054870,00,0.00,N,5,-195,
20220617,3685,3445,3730,3395,843144,3042127430,00,0.00,N,2,85,
20220616,3600,3465,3775,3465,656724,2363935050,00,0.00,N,2,145,
20220615,3455,3570,3630,3430,390359,1371305960,00,0.00,N,5,-180,
20220614,3635,3620,3685,3585,333165,1206795640,00,0.00,N,5,-105,
20220613,3740,3865,4030,3740,452906,1736103270,00,0.00,N,5,-255,
20220610,3995,3960,4005,3950,146297,581655770,00,0.00,N,5,-20,
20220609,4015,4050,4065,3985,233995,940022335,00,0.00,N,5,-45,
20220608,4060,4120,4125,4050,250709,1023700545,00,0.00,N,5,-80,
20220607,4140,4100,4340,4030,1499305,6272129705,00,0.00,N,2,50,
20220603,4090,4045,4090,4035,187650,760235845,00,0.00,N,2,50,
20220602,4040,4090,4090,4035,125361,508049070,00,0.00,N,5,-30,
20220531,4070,4075,4110,4040,140759,572179830,00,0.00,N,5,-20,
20220530,4090,4090,4115,4060,177676,724061875,00,0.00,N,2,5,
20220527,4085,4075,4100,4035,226481,920481435,00,0.00,N,2,20,
20220526,4065,4050,4110,4025,460938,1869070555,00,0.00,N,2,55,
20220525,4010,3990,4385,3930,4055017,16927846880,00,0.00,N,2,20,
20220524,3990,4035,4035,3920,150337,598454895,00,0.00,N,5,-45,
20220523,4035,4005,4040,3970,166360,666546565,00,0.00,N,2,80,
20220520,3955,3980,4035,3955,219353,873054000,00,0.00,N,5,-40,
20220519,3995,3960,4005,3915,139689,554281035,00,0.00,N,5,-35,
20220518,4030,3945,4280,3945,1887395,7734653330,00,0.00,N,2,90,
20220517,3940,3915,3945,3900,139950,548696885,00,0.00,N,5,-10,
20220516,3950,3790,4290,3790,2133251,8617743470,00,0.00,N,2,155,