KissMeData/222110/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,5010,5240,5280,4950,25896,130863870,00,0.00,N,5,-270,
20250227,5280,5310,5380,5250,4462,23523880,00,0.00,N,5,-20,
20250226,5300,5430,5430,5260,17317,91818340,00,0.00,N,5,-110,
20250225,5410,5650,5680,5310,20327,110981300,00,0.00,N,5,-190,
20250224,5600,5690,5800,5550,17340,97450850,00,0.00,N,5,-130,
20250221,5730,5480,5810,5400,36467,207594660,00,0.00,N,2,250,
20250220,5480,5690,5730,5380,30530,169214840,00,0.00,N,5,-210,
20250219,5690,5210,5750,5050,80534,444823940,00,0.00,N,2,510,
20250218,5180,5260,5360,5070,17792,92678070,00,0.00,N,5,-50,
20250217,5230,5000,5230,5000,20040,101940880,00,0.00,N,2,230,
20250214,5000,4925,5060,4860,19361,96075045,00,0.00,N,2,80,
20250213,4920,4940,4980,4805,20929,102303520,00,0.00,N,5,-25,
20250212,4945,5160,5300,4810,30146,149406275,00,0.00,N,5,-275,
20250211,5220,5160,5370,5160,14487,76206100,00,0.00,N,3,0,
20250210,5220,5160,5250,5110,10436,54060170,00,0.00,N,2,20,
20250207,5200,5600,5600,5060,56889,301626150,00,0.00,N,5,-320,
20250206,5520,5090,5610,5010,69005,375449550,00,0.00,N,2,430,
20250205,5090,5190,5190,4970,16282,82192580,00,0.00,N,5,-60,
20250204,5150,4860,5180,4825,36539,184567070,00,0.00,N,2,350,
20250203,4800,4630,4850,4450,18572,87103345,00,0.00,N,2,120,
20250131,4680,4745,4835,4560,19612,90846270,00,0.00,N,5,-65,
20250124,4745,4915,4955,4720,30162,144808335,00,0.00,N,5,-170,
20250123,4915,4870,4980,4835,9459,46278610,00,0.00,N,2,45,
20250122,4870,5140,5140,4835,38284,188520060,00,0.00,N,5,-220,
20250121,5090,5140,5270,5000,34649,176660380,00,0.00,N,5,-60,
20250120,5150,5300,5400,5150,15175,79856200,00,0.00,N,5,-220,
20250117,5370,5290,5380,5210,6961,37041490,00,0.00,N,2,80,
20250116,5290,5300,5360,5150,16743,88445570,00,0.00,N,3,0,
20250115,5290,5240,5290,5130,10058,52434250,00,0.00,N,2,100,
20250114,5190,5680,5720,5130,103910,551036360,00,0.00,N,5,-490,
20250113,5680,5830,5920,5570,25522,146408230,00,0.00,N,5,-200,
20250110,5880,5850,5920,5700,21250,123548500,00,0.00,N,2,30,
20250109,5850,5750,5880,5650,15373,88296260,00,0.00,N,2,130,
20250108,5720,5790,5860,5640,13592,77631650,00,0.00,N,5,-80,
20250107,5800,5790,5980,5620,41847,241653130,00,0.00,N,5,-70,
20250106,5870,5680,5960,5540,65985,380496180,00,0.00,N,2,150,
20250103,5720,5650,5780,5530,29433,165880730,00,0.00,N,2,10,
20250102,5710,5650,5780,5600,26161,148482210,00,0.00,N,2,10,
20241230,5700,5500,5700,5400,21707,121095600,00,0.00,N,2,200,
20241227,5500,5350,5620,5350,43132,234292010,02,0.00,N,2,150,
20241226,5350,5450,5600,5260,23940,128203370,00,0.00,N,5,-150,
20241224,5500,5670,5880,5280,73270,400815390,00,0.00,N,5,-170,
20241223,5670,5660,5930,5640,49859,289657660,00,0.00,N,2,30,
20241220,5640,5780,5860,5500,43237,245962600,00,0.00,N,5,-100,
20241219,5740,5480,5780,5410,32438,181952650,00,0.00,N,2,140,
20241218,5600,5660,5790,5570,34224,193169530,00,0.00,N,5,-60,
20241217,5660,5670,5770,5550,22095,124730620,00,0.00,N,5,-10,
20241216,5670,5220,5710,5220,52566,294450500,00,0.00,N,2,390,
20241213,5280,5480,5500,5080,85036,443310800,00,0.00,N,5,-170,
20241212,5450,5220,5480,5110,77948,416391500,00,0.00,N,2,300,
20241211,5150,4825,5220,4825,66346,336413260,00,0.00,N,2,300,
20241210,4850,4515,4940,4515,26247,125980435,00,0.00,N,2,370,
20241209,4480,4650,4755,4400,48654,219636825,00,0.00,N,5,-280,
20241206,4760,4895,5000,4665,73870,353936490,00,0.00,N,5,-140,
20241205,4900,5020,5270,4870,54241,272538155,00,0.00,N,5,-100,
20241204,5000,5030,5190,4885,57969,290477265,00,0.00,N,5,-130,
20241203,5130,5110,5500,5080,105989,555844870,00,0.00,N,2,10,
20241202,5120,5450,5540,5000,102170,526115290,00,0.00,N,5,-340,
20241129,5460,5720,5800,5350,53625,296152180,00,0.00,N,5,-260,
20241128,5720,6000,6000,5460,95221,540654590,00,0.00,N,5,-280,
20241127,6000,6290,6400,5880,69944,421175180,00,0.00,N,5,-290,
20241126,6290,6380,6580,6170,48847,308948910,00,0.00,N,5,-10,
20241125,6300,6050,6340,5920,91102,557140700,00,0.00,N,2,190,
20241122,6110,6110,6180,5840,91534,548747090,00,0.00,N,5,-60,
20241121,6170,6050,6240,5960,40461,246737960,00,0.00,N,2,50,
20241120,6120,6230,6320,5880,67442,409644730,00,0.00,N,5,-110,
20241119,6230,6300,6370,5890,91470,558404780,00,0.00,N,5,-170,
20241118,6400,6630,6630,6150,144267,908115760,00,0.00,N,5,-270,
20241115,6670,6740,6740,6320,126522,824937120,00,0.00,N,5,-140,
20241114,6810,6140,6940,6140,258623,1720253210,00,0.00,N,2,610,
20241113,6200,6860,7040,6010,255977,1657197560,00,0.00,N,5,-430,
20241112,6630,7280,7300,6560,391069,2697921410,00,0.00,N,5,-580,
20241111,7210,6210,7770,6150,1988717,14093112940,00,0.00,N,2,1220,
20241108,5990,5500,6000,5300,278242,1628986680,00,0.00,N,2,430,
20241107,5560,5270,5560,5240,101395,549386770,00,0.00,N,2,160,
20241106,5400,5640,6020,5280,644751,3674499690,00,0.00,N,5,-60,
20241105,5460,5300,6300,4860,2552712,14310046525,00,0.00,N,2,460,
20241104,5000,5150,5150,4900,32272,164520535,00,0.00,N,2,60,
20241101,4940,4805,4950,4750,22443,109290855,00,0.00,N,2,135,
20241031,4805,4920,4930,4800,20053,97180090,00,0.00,N,5,-115,
20241030,4920,4880,5010,4850,18473,91128315,00,0.00,N,2,20,
20241029,4900,4900,5000,4820,23645,116316460,00,0.00,N,5,-55,
20241028,4955,5180,5190,4900,35475,177325710,00,0.00,N,5,-45,
20241025,5000,4830,5280,4730,68355,341889730,00,0.00,N,2,170,
20241024,4830,4750,4870,4660,18439,87363935,00,0.00,N,2,70,
20241023,4760,4780,4880,4735,11439,54727595,00,0.00,N,5,-30,
20241022,4790,4950,5020,4785,19665,95436780,00,0.00,N,5,-150,
20241021,4940,4920,5020,4880,41880,206644770,00,0.00,N,2,40,
20241018,4900,4750,5080,4700,61998,303959710,00,0.00,N,2,105,
20241017,4795,4835,4850,4670,32326,153811525,00,0.00,N,5,-25,
20241016,4820,4960,4960,4680,48266,233793725,00,0.00,N,5,-30,
20241015,4850,4750,4875,4500,68080,318642670,00,0.00,N,2,95,
20241014,4755,4510,4755,4430,51891,238933525,00,0.00,N,2,285,
20241011,4470,4600,5110,4460,236735,1139192235,00,0.00,N,5,-210,
20241010,4680,4735,4900,4600,151679,717961970,00,0.00,N,2,80,
20241008,4600,4980,5080,4600,176190,840388530,00,0.00,N,5,-480,
20241007,5080,5990,6000,4950,636015,3569016250,00,0.00,N,5,-330,
20241004,5410,4170,5410,4165,746688,3892773800,00,0.00,N,1,1245,
20241002,4165,4095,4170,4095,10531,43408725,00,0.00,N,2,70,
20240930,4095,4115,4115,4020,430,1755040,00,0.00,N,2,5,
20240927,4090,4020,4115,4000,4464,18189535,00,0.00,N,2,50,
20240926,4040,4040,4060,3990,1760,7046955,00,0.00,N,2,15,
20240925,4025,4020,4040,3980,287,1149875,00,0.00,N,2,5,
20240924,4020,4040,4040,3935,1804,7207810,00,0.00,N,3,0,
20240923,4020,4035,4045,4000,2023,8105750,00,0.00,N,5,-10,
20240920,4030,4005,4065,3945,3230,12935485,00,0.00,N,2,5,
20240919,4025,4075,4075,4020,382,1550180,00,0.00,N,5,-50,
20240913,4075,4045,4080,4040,4943,20033810,00,0.00,N,2,35,
20240912,4040,4030,4080,3980,3680,14713085,00,0.00,N,2,40,
20240911,4000,3950,4070,3900,9220,36646135,00,0.00,N,2,55,
20240910,3945,3940,3945,3885,2907,11329065,00,0.00,N,2,5,
20240909,3940,3920,3950,3880,5299,20746950,00,0.00,N,2,20,
20240906,3920,3855,3920,3855,3121,12092745,00,0.00,N,2,65,
20240905,3855,3900,3900,3810,6333,24374655,00,0.00,N,5,-45,
20240904,3900,3950,3950,3895,3403,13284125,00,0.00,N,5,-50,
20240903,3950,4050,4080,3950,12684,50391045,00,0.00,N,5,-145,
20240902,4095,4145,4145,4030,1079,4375125,00,0.00,N,5,-50,
20240830,4145,4150,4170,4040,723,2965665,00,0.00,N,5,-35,
20240829,4180,4075,4195,4040,3837,15693170,00,0.00,N,2,70,
20240828,4110,4120,4165,4075,1340,5508215,00,0.00,N,5,-5,
20240827,4115,4205,4275,4115,1622,6731885,00,0.00,N,5,-130,
20240826,4245,4250,4300,4200,1031,4365380,00,0.00,N,5,-20,
20240823,4265,4280,4300,4190,3171,13489965,00,0.00,N,5,-15,
20240822,4280,4285,4300,4225,4745,20259365,00,0.00,N,2,15,
20240821,4265,4265,4305,4185,3271,13972935,00,0.00,N,3,0,
20240820,4265,4375,4375,4250,3109,13281850,00,0.00,N,5,-55,
20240819,4320,4375,4395,4290,1334,5770205,00,0.00,N,5,-55,
20240816,4375,4380,4395,4310,1610,7021290,00,0.00,N,5,-5,
20240814,4380,4285,4390,4260,2468,10689830,00,0.00,N,2,55,
20240813,4325,4310,4360,4250,840,3623545,00,0.00,N,2,25,
20240812,4300,4325,4380,4300,3772,16315630,00,0.00,N,5,-20,
20240809,4320,4100,4320,4100,9121,38777510,00,0.00,N,2,190,
20240808,4130,4105,4195,4065,7068,29270445,00,0.00,N,2,65,
20240807,4065,3855,4100,3775,17491,67771725,00,0.00,N,2,185,
20240806,3880,3750,3935,3750,5553,21448610,00,0.00,N,2,40,
20240805,3840,4180,4195,3800,24718,99914240,00,0.00,N,5,-410,
20240802,4250,4305,4360,4180,18759,79449905,00,0.00,N,5,-55,
20240801,4305,4335,4395,4275,8117,35003805,00,0.00,N,5,-25,
20240731,4330,4360,4420,4260,23200,100278075,00,0.00,N,5,-65,
20240730,4395,4380,4420,4315,12872,55800585,00,0.00,N,2,75,
20240729,4320,4180,4475,4110,33149,142049715,00,0.00,N,2,140,
20240726,4180,4235,4235,4140,7987,33336895,00,0.00,N,5,-55,
20240725,4235,4275,4345,4220,7054,29941920,00,0.00,N,3,0,
20240724,4235,4620,4690,4230,63779,279270495,00,0.00,N,5,-385,
20240723,4620,4810,4910,4500,15094,70913095,00,0.00,N,5,-240,
20240722,4860,4875,4910,4750,3733,18095070,00,0.00,N,5,-5,
20240719,4865,4890,4985,4790,5172,25088945,00,0.00,N,5,-30,
20240718,4895,4895,5010,4870,6328,31087085,00,0.00,N,5,-50,
20240717,4945,4960,4960,4860,11888,58280245,00,0.00,N,5,-15,
20240716,4960,5000,5020,4945,7579,37672285,00,0.00,N,5,-40,
20240715,5000,4940,5030,4940,584,2909830,00,0.00,N,2,10,
20240712,4990,4960,4990,4830,1705,8379745,00,0.00,N,2,20,
20240711,4970,4955,5080,4955,8656,43315865,00,0.00,N,5,-50,
20240710,5020,5080,5080,5010,1629,8197460,00,0.00,N,5,-50,
20240709,5070,4945,5090,4945,6119,30717850,00,0.00,N,2,100,
20240708,4970,4760,5100,4680,24999,122552235,00,0.00,N,2,210,
20240705,4760,4825,4825,4700,4388,20812530,00,0.00,N,5,-25,
20240704,4785,4785,4840,4710,2730,13048115,00,0.00,N,5,-5,
20240703,4790,4865,4885,4680,6493,30820540,00,0.00,N,5,-100,
20240702,4890,4895,4920,4810,3762,18302830,00,0.00,N,5,-5,
20240701,4895,5020,5030,4850,4212,20677280,00,0.00,N,5,-75,
20240628,4970,4950,5020,4900,3807,18795325,00,0.00,N,2,20,
20240627,4950,5290,5350,4950,15581,79711450,00,0.00,N,5,-300,
20240626,5250,5370,5370,5250,3096,16420180,00,0.00,N,5,-120,
20240625,5370,5420,5440,5330,2693,14490640,00,0.00,N,5,-70,
20240624,5440,5460,5510,5440,1467,8008350,00,0.00,N,5,-90,
20240621,5530,5540,5540,5480,1156,6357940,00,0.00,N,5,-60,
20240620,5590,5650,5740,5480,9635,53950420,00,0.00,N,5,-110,
20240619,5700,5640,5740,5590,7147,40351530,00,0.00,N,2,50,
20240618,5650,5750,5800,5540,2499,14078940,00,0.00,N,5,-70,
20240617,5720,5770,5800,5660,3253,18565710,00,0.00,N,5,-40,
20240614,5760,5640,5770,5630,12174,69217480,00,0.00,N,2,130,
20240613,5630,5540,5660,5450,5814,32473000,00,0.00,N,2,90,
20240612,5540,5420,5550,5310,11078,60048340,00,0.00,N,2,120,
20240611,5420,5550,5560,5300,5455,29362230,00,0.00,N,5,-90,
20240610,5510,5520,5570,5460,1658,9136760,00,0.00,N,5,-50,
20240607,5560,5660,5660,5340,7702,42678390,00,0.00,N,5,-130,
20240605,5690,5700,5740,5630,1124,6371220,00,0.00,N,5,-60,
20240604,5750,5840,5850,5690,2272,13077330,00,0.00,N,5,-120,
20240603,5870,6000,6000,5770,5864,34150370,00,0.00,N,5,-130,
20240531,6000,6060,6060,5930,8669,51845510,00,0.00,N,5,-50,
20240530,6050,5710,6070,5580,15014,88253630,00,0.00,N,2,350,
20240529,5700,5580,5700,5520,3121,17594340,00,0.00,N,2,130,
20240528,5570,5340,5590,5270,6445,35194500,00,0.00,N,2,230,
20240527,5340,5450,5580,5140,18388,98340560,00,0.00,N,5,-140,
20240524,5480,5590,5590,5430,4105,22462550,00,0.00,N,5,-60,
20240523,5540,5520,5600,5490,1363,7555020,00,0.00,N,2,10,
20240522,5530,5600,5600,5490,19733,108969970,00,0.00,N,5,-70,
20240521,5600,5670,5670,5600,834,4690560,00,0.00,N,5,-80,
20240520,5680,5700,5700,5620,968,5478920,00,0.00,N,5,-20,
20240517,5700,5700,5770,5680,1463,8339110,00,0.00,N,3,0,
20240516,5700,5760,5800,5690,23019,131138370,00,0.00,N,5,-100,
20240514,5800,5880,6370,5710,22356,131974870,00,0.00,N,5,-100,
20240513,5900,5850,6020,5850,1619,9499440,00,0.00,N,5,-30,
20240510,5930,6030,6030,5920,4834,28804560,00,0.00,N,5,-20,
20240509,5950,5990,6130,5880,14216,85242680,00,0.00,N,2,10,
20240508,5940,5850,6060,5820,7057,41691870,00,0.00,N,2,40,
20240507,5900,5970,6030,5830,2327,13695120,00,0.00,N,5,-120,
20240503,6020,6020,6110,5890,10363,62339090,00,0.00,N,2,70,
20240502,5950,6200,6290,5950,11445,70220390,00,0.00,N,5,-320,
20240430,6270,6240,6390,6110,12027,74976170,00,0.00,N,3,0,
20240429,6270,6100,6290,5950,14873,91111850,00,0.00,N,2,210,
20240426,6060,5830,6100,5780,13071,77806730,00,0.00,N,2,70,
20240425,5990,5610,6030,5570,7110,41664330,00,0.00,N,2,340,
20240424,5650,5660,5700,5600,2213,12493450,00,0.00,N,5,-10,
20240423,5660,5630,5700,5570,1001,5616510,00,0.00,N,2,10,
20240422,5650,5680,5730,5600,917,5177120,00,0.00,N,5,-30,
20240419,5680,5780,5780,5500,19218,106499170,00,0.00,N,5,-100,
20240418,5780,5800,5840,5660,2694,15468980,00,0.00,N,3,0,
20240417,5780,5700,5870,5700,4194,24199820,00,0.00,N,5,-20,
20240416,5800,5810,5990,5760,5562,32266120,00,0.00,N,5,-100,
20240415,5900,5930,5930,5610,3379,19648670,00,0.00,N,5,-50,
20240412,5950,6010,6050,5930,2032,12109880,00,0.00,N,5,-80,
20240411,6030,5980,6070,5980,1547,9302340,00,0.00,N,5,-20,
20240409,6050,6150,6150,5960,3346,20213460,00,0.00,N,5,-100,
20240408,6150,6080,6170,6020,4361,26513890,00,0.00,N,2,120,
20240405,6030,6090,6170,5950,6862,41755800,00,0.00,N,5,-50,
20240404,6080,5810,6110,5730,14303,85202400,00,0.00,N,2,260,
20240403,5820,6160,6770,5820,70879,442244660,00,0.00,N,5,-360,
20240402,6180,6190,6290,5970,11042,67690600,00,0.00,N,5,-60,
20240401,6240,6230,6300,6180,9031,56215270,00,0.00,N,5,-20,
20240329,6260,6270,6330,6190,6854,42668700,00,0.00,N,5,-10,
20240328,6270,6400,6430,6230,5216,32824020,00,0.00,N,5,-130,
20240327,6400,6450,6490,6350,3450,22049890,00,0.00,N,5,-50,
20240326,6450,6460,6500,6370,3267,21022780,00,0.00,N,5,-10,
20240325,6460,6420,6470,6380,13510,86630680,00,0.00,N,2,70,
20240322,6390,6180,6400,6160,12935,81791400,00,0.00,N,2,230,
20240321,6160,6200,6500,6040,28930,178999470,00,0.00,N,5,-40,
20240320,6200,6110,6220,6010,15326,94143550,00,0.00,N,2,170,
20240319,6030,6290,6340,5970,9074,55467400,00,0.00,N,5,-120,
20240318,6150,6130,6280,6100,14309,90116830,00,0.00,N,2,20,
20240315,6130,6170,6220,6080,5433,33178380,00,0.00,N,5,-80,
20240314,6210,6170,6230,6070,4924,30274790,00,0.00,N,2,30,
20240313,6180,5950,6180,5900,20504,124904950,00,0.00,N,2,260,
20240312,5920,5900,5930,5770,4944,28916620,00,0.00,N,2,80,
20240311,5840,5850,5950,5840,2318,13595040,00,0.00,N,5,-70,
20240308,5910,5900,5960,5860,2158,12706660,00,0.00,N,5,-50,
20240307,5960,5720,5990,5700,7714,45215150,00,0.00,N,2,250,
20240306,5710,5750,5830,5610,5914,33695250,00,0.00,N,5,-70,
20240305,5780,5880,5920,5780,4536,26360440,00,0.00,N,5,-90,
20240304,5870,5840,5920,5820,1715,10062110,00,0.00,N,2,30,
20240229,5840,5870,5930,5820,1788,10490430,00,0.00,N,5,-90,
20240228,5930,5930,6010,5850,5264,30914570,00,0.00,N,5,-60,
20240227,5990,6180,6190,5950,3002,18022260,00,0.00,N,5,-190,
20240226,6180,6250,6250,6120,1342,8280260,00,0.00,N,5,-50,
20240223,6230,6160,6250,5650,14989,89786660,00,0.00,N,2,70,
20240222,6160,6370,6400,5980,8935,54720020,00,0.00,N,5,-230,
20240221,6390,6440,6490,6370,1646,10535800,00,0.00,N,5,-50,
20240220,6440,6460,6500,6390,1653,10598890,00,0.00,N,2,20,
20240219,6420,6540,6560,6410,5682,36671410,00,0.00,N,5,-100,
20240216,6520,6510,6660,6450,3950,25719620,00,0.00,N,5,-30,
20240215,6550,6510,6590,6460,7799,50770690,00,0.00,N,2,60,
20240214,6490,6490,6500,6460,2512,16305700,00,0.00,N,3,0,
20240213,6490,6470,6510,6400,7098,45966980,00,0.00,N,2,20,
20240208,6470,6510,6560,6360,2264,14719800,00,0.00,N,2,50,
20240207,6420,6440,6500,6410,3790,24450640,00,0.00,N,3,0,
20240206,6420,6390,6440,6370,1201,7686720,00,0.00,N,5,-10,
20240205,6430,6450,6500,6360,2527,16144530,00,0.00,N,5,-20,
20240202,6450,6410,6540,6130,7549,48154170,00,0.00,N,2,40,
20240201,6410,6540,6540,6400,4814,31009350,00,0.00,N,5,-90,
20240131,6500,6330,6550,6330,8810,57314480,00,0.00,N,2,170,
20240130,6330,6260,6470,6250,3714,23541060,00,0.00,N,2,160,
20240129,6170,6690,6700,6170,27826,180879320,00,0.00,N,5,-520,
20240126,6690,6770,6800,6620,7614,50808790,00,0.00,N,5,-60,
20240125,6750,6690,6800,6690,4027,27127430,00,0.00,N,2,10,
20240124,6740,6700,6810,6500,27897,184683380,00,0.00,N,3,0,
20240123,6740,6780,6780,6700,1882,12692810,00,0.00,N,5,-40,
20240122,6780,6770,6860,6700,8846,59827580,00,0.00,N,5,-60,
20240119,6840,6780,6920,6600,11945,80790460,00,0.00,N,2,70,
20240118,6770,6740,6800,6660,4421,29715120,00,0.00,N,2,10,
20240117,6760,6730,6820,6600,9206,61518110,00,0.00,N,2,50,
20240116,6710,6770,6830,6660,16737,112286880,00,0.00,N,5,-90,
20240115,6800,6710,6850,6580,9161,61015550,00,0.00,N,2,150,
20240112,6650,6720,6780,6580,30797,204239190,00,0.00,N,5,-70,
20240111,6720,6730,6750,6670,4063,27181050,00,0.00,N,5,-10,
20240110,6730,6780,6800,6700,4135,27794560,00,0.00,N,5,-50,
20240109,6780,6780,6810,6490,7253,48552810,00,0.00,N,2,40,
20240108,6740,6690,6790,6660,5595,37562590,00,0.00,N,5,-10,
20240105,6750,6700,6870,6690,10877,73308190,00,0.00,N,5,-40,
20240104,6790,6640,6870,6400,21367,139839310,00,0.00,N,2,110,
20240103,6680,6700,6810,6490,11825,78535150,00,0.00,N,5,-20,
20240102,6700,6890,6900,6610,23938,160958860,00,0.00,N,5,-180,
20231228,6880,6760,6920,6750,11468,78848960,00,0.00,N,2,130,
20231227,6750,6690,6810,6400,48179,323760210,02,0.00,N,2,60,
20231226,6690,6670,6790,6530,20331,136643230,00,0.00,N,2,40,
20231222,6650,6590,6670,6530,10487,69484810,00,0.00,N,2,60,
20231221,6590,6500,6600,6430,7694,50406100,00,0.00,N,2,90,
20231220,6500,6550,6550,6350,16130,103572470,00,0.00,N,5,-50,
20231219,6550,6430,6620,6420,17725,115454640,00,0.00,N,2,110,
20231218,6440,6130,6740,5710,125860,799367280,00,0.00,N,2,220,
20231215,6220,6150,6270,6100,13059,80637060,00,0.00,N,2,70,
20231214,6150,6210,6210,6070,45465,278148110,00,0.00,N,2,40,
20231213,6110,6070,6280,6060,36466,226137450,00,0.00,N,3,0,
20231212,6110,6110,6160,5940,12828,77746440,00,0.00,N,3,0,
20231211,6110,6090,6180,6050,14854,90629800,00,0.00,N,2,30,
20231208,6080,6040,6100,6000,16407,99394720,00,0.00,N,2,60,
20231207,6020,5930,6070,5830,18785,112329500,00,0.00,N,2,80,
20231206,5940,5630,6000,5630,62099,353451460,00,0.00,N,2,290,
20231205,5650,5570,5780,5570,24959,142294260,00,0.00,N,5,-30,
20231204,5680,5530,5680,5510,1937,10822870,00,0.00,N,2,50,
20231201,5630,5580,5650,5520,1165,6487370,00,0.00,N,2,30,
20231130,5600,5460,5700,5430,9968,55525060,00,0.00,N,2,150,
20231129,5450,5370,5470,5320,1779,9655790,00,0.00,N,2,60,
20231128,5390,5320,5400,5310,2120,11320640,00,0.00,N,2,60,
20231127,5330,5460,5510,5330,3794,20377490,00,0.00,N,5,-150,
20231124,5480,5450,5590,5430,3711,20399650,00,0.00,N,2,30,
20231123,5450,5500,5590,5450,5414,29746140,00,0.00,N,5,-80,
20231122,5530,5470,5540,5470,1157,6363470,00,0.00,N,2,10,
20231121,5520,5510,5540,5460,3767,20801580,00,0.00,N,2,10,
20231120,5510,5490,5530,5400,2547,13913880,00,0.00,N,2,30,
20231117,5480,5410,5490,5390,1948,10627450,00,0.00,N,2,40,
20231116,5440,5340,5470,5310,4145,22317880,00,0.00,N,2,70,
20231115,5370,5320,5450,5310,2718,14612590,00,0.00,N,2,50,
20231114,5320,4860,5400,4860,10111,52355870,00,0.00,N,2,350,
20231113,4970,4910,4970,4755,16594,80167535,00,0.00,N,2,60,
20231110,4910,5000,5070,4850,11175,54866525,00,0.00,N,5,-150,
20231109,5060,5090,5150,4980,11102,56003795,00,0.00,N,5,-90,
20231108,5150,5170,5280,5090,20984,108341100,00,0.00,N,5,-20,
20231107,5170,5100,5190,5030,20176,102711480,00,0.00,N,2,90,
20231106,5080,5030,5100,4990,22269,112187060,00,0.00,N,2,80,
20231103,5000,4945,5020,4860,5328,26259975,00,0.00,N,2,80,
20231102,4920,4840,5000,4810,9436,46461735,00,0.00,N,2,80,
20231101,4840,4690,4895,4670,48741,234129365,00,0.00,N,2,105,
20231031,4735,4730,4840,4645,8305,39112040,00,0.00,N,2,25,
20231030,4710,4825,4825,4665,5674,26743015,00,0.00,N,5,-100,
20231027,4810,4765,4815,4730,5080,24176265,00,0.00,N,3,0,
20231026,4810,4855,4855,4770,2885,13868315,00,0.00,N,5,-50,
20231025,4860,5000,5040,4800,14613,71765280,00,0.00,N,5,-140,
20231024,5000,4995,5030,4910,1456,7238205,00,0.00,N,2,20,
20231023,4980,5090,5180,4945,3942,19817380,00,0.00,N,5,-170,
20231020,5150,5420,5420,5010,15949,82476800,00,0.00,N,5,-260,
20231019,5410,5700,5700,5390,2360,12880630,00,0.00,N,5,-240,
20231018,5650,5860,5920,5460,24988,141311110,00,0.00,N,5,-200,
20231017,5850,5850,5980,5750,12995,76186160,00,0.00,N,5,-50,
20231016,5900,5890,5930,5700,11496,66837640,00,0.00,N,3,0,
20231013,5900,6090,6100,5800,8535,50568650,00,0.00,N,5,-190,
20231012,6090,5890,6170,5890,24024,144701680,00,0.00,N,2,210,
20231011,5880,5820,5900,5780,7174,41913390,00,0.00,N,2,40,
20231010,5840,5790,5900,5760,13342,77616840,00,0.00,N,2,100,
20231006,5740,5500,5780,5490,13832,77232440,00,0.00,N,2,240,
20231005,5500,5670,5690,5500,11878,66503100,00,0.00,N,5,-170,
20231004,5670,5710,5850,5670,8869,51066890,00,0.00,N,5,-40,
20230927,5710,5520,5720,5500,4538,25497000,00,0.00,N,2,190,
20230926,5520,5570,5660,5490,4492,25079520,00,0.00,N,5,-50,
20230925,5570,5550,5610,5450,9956,54950620,00,0.00,N,2,10,
20230922,5560,5560,5640,5500,10237,56573220,00,0.00,N,5,-50,
20230921,5610,5700,5700,5580,2192,12304840,00,0.00,N,5,-90,
20230920,5700,5640,5740,5600,7453,41957540,00,0.00,N,2,40,
20230919,5660,5860,5950,5650,22774,131525220,00,0.00,N,5,-260,
20230918,5920,5890,5970,5740,4829,28335620,00,0.00,N,2,20,
20230915,5900,5770,5900,5640,16797,95972440,00,0.00,N,2,200,
20230914,5700,6000,6000,5700,21525,125358670,00,0.00,N,5,-300,
20230913,6000,6190,6190,5800,16325,97086350,00,0.00,N,5,-220,
20230912,6220,6250,6280,6100,20578,126902360,00,0.00,N,5,-10,
20230911,6230,6210,6250,6080,22846,140422220,00,0.00,N,2,100,
20230908,6130,6130,6290,6100,18218,112345220,00,0.00,N,5,-60,
20230907,6190,6100,6220,5980,19267,117266910,00,0.00,N,2,90,
20230906,6100,5910,6180,5750,84323,498686870,00,0.00,N,2,180,
20230905,5920,5930,6000,5620,48499,280173740,00,0.00,N,3,0,
20230904,5920,6110,6180,5830,20299,121152490,00,0.00,N,5,-260,
20230901,6180,6230,6400,6080,32858,206437870,00,0.00,N,3,0,
20230831,6180,6100,6200,6040,24803,152188010,00,0.00,N,2,110,
20230830,6070,6100,6110,6000,10436,63181490,00,0.00,N,2,40,
20230829,6030,5740,6130,5560,58525,349860170,00,0.00,N,2,250,
20230828,5780,5720,5800,5610,27926,159478680,00,0.00,N,2,160,
20230825,5620,5530,5700,5490,13244,74304480,00,0.00,N,2,90,
20230824,5530,5500,5580,5430,5862,32201970,00,0.00,N,5,-30,
20230823,5560,5640,5650,5350,12681,69306280,00,0.00,N,5,-80,
20230822,5640,5700,5760,5480,21616,121394990,00,0.00,N,5,-60,
20230821,5700,5740,5770,5630,5993,34220760,00,0.00,N,5,-50,
20230818,5750,5730,5770,5560,17996,102305510,00,0.00,N,2,20,
20230817,5730,5560,5730,5560,24336,137874100,00,0.00,N,2,80,
20230816,5650,5490,5680,5410,30315,168622260,00,0.00,N,2,140,
20230814,5510,5640,5690,5400,18987,106513290,00,0.00,N,5,-130,
20230811,5640,5590,5670,5280,27073,148857300,00,0.00,N,2,50,
20230810,5590,5580,5690,5180,121589,666868780,00,0.00,N,2,110,
20230809,5480,4650,5840,4650,509354,2789296450,00,0.00,N,2,810,
20230808,4670,4555,4800,4520,37612,175727940,00,0.00,N,2,70,
20230807,4600,4560,4630,4560,10698,49225850,00,0.00,N,2,40,
20230804,4560,4615,4620,4510,10759,49000200,00,0.00,N,5,-55,
20230803,4615,4475,4615,4460,14732,66804565,00,0.00,N,2,100,
20230802,4515,4470,4615,4275,22026,97909965,00,0.00,N,2,15,
20230801,4500,4330,4590,4300,16947,75346435,00,0.00,N,2,180,
20230731,4320,4370,4635,4205,29596,127589780,00,0.00,N,2,20,
20230728,4300,4255,4380,4160,16696,71519450,00,0.00,N,2,60,
20230727,4240,4090,4260,4050,6191,25618295,00,0.00,N,2,140,
20230726,4100,4205,4245,3930,16448,67532870,00,0.00,N,5,-105,
20230725,4205,4400,4400,4190,23876,101076415,00,0.00,N,5,-195,
20230724,4400,4645,4645,4260,30177,132721885,00,0.00,N,5,-245,
20230721,4645,4725,4730,4610,16146,74950885,00,0.00,N,5,-60,
20230720,4705,4830,4840,4635,13215,62386900,00,0.00,N,5,-125,
20230719,4830,5000,5000,4680,26432,127040610,00,0.00,N,5,-190,
20230718,5020,5130,5130,4980,1428,7177360,00,0.00,N,5,-110,
20230717,5130,5160,5200,5080,8214,42076150,00,0.00,N,5,-30,
20230714,5160,4895,5190,4820,17015,84738750,00,0.00,N,2,250,
20230713,4910,4890,4950,4825,11222,54764550,00,0.00,N,2,15,
20230712,4895,4950,5000,4895,7264,35673240,00,0.00,N,5,-55,
20230711,4950,4935,4980,4890,3454,17030740,00,0.00,N,2,15,
20230710,4935,5130,5130,4880,12146,60127775,00,0.00,N,5,-205,
20230707,5140,5090,5140,5090,595,3033360,00,0.00,N,2,50,
20230706,5090,5280,5290,5080,4575,23513520,00,0.00,N,5,-190,
20230705,5280,5350,5390,5280,2766,14740260,00,0.00,N,5,-110,
20230704,5390,5420,5430,5350,1715,9228610,00,0.00,N,5,-10,
20230703,5400,5380,5500,5370,5129,27785270,00,0.00,N,2,20,
20230630,5380,5390,5410,5110,12965,68403550,00,0.00,N,5,-50,
20230629,5430,5440,5460,5310,6192,33402870,00,0.00,N,5,-20,
20230628,5450,5390,5500,5350,5282,28564530,00,0.00,N,2,120,
20230627,5330,5450,5920,5330,61085,340029310,00,0.00,N,5,-120,
20230626,5450,5310,5530,5300,11064,60288400,00,0.00,N,2,140,
20230623,5310,5290,5310,5250,979,5163550,00,0.00,N,2,20,
20230622,5290,5200,5290,5200,4646,24480110,00,0.00,N,2,40,
20230621,5250,5150,5270,5150,5102,26473510,00,0.00,N,2,100,
20230620,5150,5300,5300,5010,11630,59816650,00,0.00,N,5,-110,
20230619,5260,5440,5450,5260,6248,33207110,00,0.00,N,5,-180,
20230616,5440,5450,5460,5340,5016,27082580,00,0.00,N,5,-20,
20230615,5460,5470,5520,5350,3275,17685880,00,0.00,N,5,-10,
20230614,5470,5450,5580,5400,5361,29542430,00,0.00,N,2,20,
20230613,5450,5450,5480,5400,4667,25285320,00,0.00,N,5,-10,
20230612,5460,5460,5480,5410,2152,11709260,00,0.00,N,5,-10,
20230609,5470,5410,5500,5390,6356,34753000,00,0.00,N,2,10,
20230608,5460,5420,5490,5320,3984,21632740,00,0.00,N,3,0,
20230607,5460,5470,5510,5400,7618,41527270,00,0.00,N,5,-10,
20230605,5470,5420,5480,5290,12910,69169330,00,0.00,N,2,70,
20230602,5400,5450,5490,5260,19642,104245770,00,0.00,N,5,-80,
20230601,5480,5620,5670,5400,11195,61587560,00,0.00,N,5,-140,
20230531,5620,5680,5720,5620,1080,6095420,00,0.00,N,5,-100,
20230530,5720,5700,5730,5610,3299,18689390,00,0.00,N,3,0,
20230526,5720,5670,5720,5600,1803,10245490,00,0.00,N,3,0,
20230525,5720,5800,5830,5660,7420,42550220,00,0.00,N,5,-80,
20230524,5800,5690,5830,5690,12525,72002080,00,0.00,N,2,60,
20230523,5740,5840,5840,5670,6295,36339320,00,0.00,N,5,-70,
20230522,5810,5840,5940,5750,3645,21116560,00,0.00,N,5,-30,
20230519,5840,5830,5900,5790,1791,10414130,00,0.00,N,2,10,
20230518,5830,5900,5990,5750,11401,66473480,00,0.00,N,5,-70,
20230517,5900,5900,5970,5790,4200,24576680,00,0.00,N,5,-50,
20230516,5950,5910,5960,5830,2006,11825970,00,0.00,N,5,-10,
20230515,5960,5950,5990,5800,3655,21361170,00,0.00,N,3,0,
20230512,5960,6030,6140,5930,3586,21443420,00,0.00,N,5,-120,
20230511,6080,6080,6160,6000,4567,27778160,00,0.00,N,5,-20,
20230510,6100,5980,6130,5930,5859,35276080,00,0.00,N,2,80,
20230509,6020,6040,6120,5990,2626,15924570,00,0.00,N,5,-70,
20230508,6090,6170,6170,6020,3616,21865960,00,0.00,N,2,10,
20230504,6080,5860,6190,5760,14981,89209780,00,0.00,N,2,180,
20230503,5900,5980,5980,5830,2228,13145950,00,0.00,N,5,-20,
20230502,5920,6120,6190,5910,4938,29398510,00,0.00,N,5,-130,
20230428,6050,6200,6240,6000,5685,34421710,00,0.00,N,5,-50,
20230427,6100,6110,6300,5980,7956,48216100,00,0.00,N,5,-50,
20230426,6150,6230,6380,6100,6067,37448550,00,0.00,N,5,-140,
20230425,6290,6230,6350,6110,4875,30355050,00,0.00,N,2,20,
20230424,6270,6300,6380,6220,5587,35108380,00,0.00,N,5,-20,
20230421,6290,6200,6310,6100,8688,53851770,00,0.00,N,2,90,
20230420,6200,6320,6450,6050,18025,112575580,00,0.00,N,5,-150,
20230419,6350,6090,6450,6080,27202,171044990,00,0.00,N,2,210,
20230418,6140,6080,6170,5990,17688,107492750,00,0.00,N,3,0,
20230417,6140,5840,6170,5750,25201,149633480,00,0.00,N,2,300,
20230414,5840,5680,5840,5680,8741,50533370,00,0.00,N,2,160,
20230413,5680,5650,5750,5640,3034,17286720,00,0.00,N,5,-20,
20230412,5700,5530,5730,5450,14998,83121140,00,0.00,N,2,220,
20230411,5480,5510,5580,5380,8720,47489010,00,0.00,N,5,-70,
20230410,5550,5840,5970,5520,19648,109693980,00,0.00,N,5,-290,
20230407,5840,5830,5910,5720,12744,74113500,00,0.00,N,5,-10,
20230406,5850,5770,5970,5680,24735,145160090,00,0.00,N,2,50,
20230405,5800,5560,5950,5560,17105,98833690,00,0.00,N,2,200,
20230404,5600,5510,5610,5410,6883,37940090,00,0.00,N,2,100,
20230403,5500,5540,5670,5450,4870,26795870,00,0.00,N,5,-40,
20230331,5540,5680,5700,5470,8677,48444690,00,0.00,N,2,10,
20230330,5530,5250,5620,5210,23968,131118840,00,0.00,N,2,290,
20230329,5240,5180,5250,5100,11988,62099660,00,0.00,N,2,100,
20230328,5140,5120,5170,5080,8764,44960320,00,0.00,N,2,20,
20230327,5120,5100,5190,4900,9087,45262755,00,0.00,N,3,0,
20230324,5120,5110,5230,5000,15471,78303830,00,0.00,N,2,10,
20230323,5110,5200,5240,5050,10356,52964170,00,0.00,N,3,0,
20230322,5110,5320,5440,5110,26381,138318630,00,0.00,N,5,-220,
20230321,5330,5350,5390,5270,10255,54587890,00,0.00,N,5,-20,
20230320,5350,5390,5400,5320,7520,40284230,00,0.00,N,5,-30,
20230317,5380,5460,5520,5330,31315,168436090,00,0.00,N,5,-80,
20230316,5460,5650,5690,5420,10027,55304600,00,0.00,N,5,-230,
20230315,5690,5650,5690,5500,6562,36593640,00,0.00,N,2,140,
20230314,5550,5650,5730,5320,13937,76342070,00,0.00,N,5,-150,
20230313,5700,5600,5820,5590,9011,50686170,00,0.00,N,5,-80,
20230310,5780,5780,5870,5760,4610,26758870,00,0.00,N,5,-60,
20230309,5840,5850,5890,5670,10506,60243470,00,0.00,N,5,-10,
20230308,5850,5890,6080,5810,6926,40870700,00,0.00,N,5,-40,
20230307,5890,5850,5910,5760,12464,72456980,00,0.00,N,2,40,
20230306,5850,6060,6060,5850,8420,49664400,00,0.00,N,5,-10,
20230303,5860,5730,6300,5680,56392,338118980,00,0.00,N,2,190,
20230302,5670,5670,5750,5620,5942,33665220,00,0.00,N,2,10,
20230228,5660,5750,5750,5600,4203,23782800,00,0.00,N,5,-10,
20230227,5670,5890,5930,5620,8610,49202120,00,0.00,N,5,-180,
20230224,5850,5990,6300,5820,17162,102222820,00,0.00,N,5,-140,
20230223,5990,5960,6030,5940,2938,17555100,00,0.00,N,2,10,
20230222,5980,6050,6100,5940,6523,39025520,00,0.00,N,5,-70,
20230221,6050,5920,6330,5880,10589,64056200,00,0.00,N,2,160,
20230220,5890,5900,5980,5860,13455,79183240,00,0.00,N,5,-10,
20230217,5900,6000,6080,5880,19806,117359280,00,0.00,N,5,-20,
20230216,5920,5950,6160,5920,31884,190782140,00,0.00,N,5,-80,
20230215,6000,6150,6180,5800,21403,127986930,00,0.00,N,5,-140,
20230214,6140,6210,6270,6080,10929,66934270,00,0.00,N,5,-70,
20230213,6210,6430,6470,6210,15634,98876580,00,0.00,N,5,-250,
20230210,6460,6590,6590,6400,5642,36565970,00,0.00,N,5,-130,
20230209,6590,6600,6660,6540,5145,33936380,00,0.00,N,5,-10,
20230208,6600,6580,6630,6400,9067,58958460,00,0.00,N,2,70,
20230207,6530,6640,6690,6510,12215,80449230,00,0.00,N,5,-110,
20230206,6640,6700,6740,6530,7745,51157110,00,0.00,N,2,10,
20230203,6630,6800,6850,6520,12579,83468030,00,0.00,N,5,-170,
20230202,6800,6850,6880,6730,14818,100710500,00,0.00,N,5,-40,
20230201,6840,6590,6930,6590,24413,164573390,00,0.00,N,2,180,
20230131,6660,6700,6710,6390,20033,131333800,00,0.00,N,2,50,
20230130,6610,6850,7100,6480,38313,258070690,00,0.00,N,5,-200,
20230127,6810,6300,7190,6250,124392,839554960,00,0.00,N,2,540,
20230126,6270,6260,6340,6210,10455,65617190,00,0.00,N,5,-10,
20230125,6280,6390,6450,6060,25549,159799740,00,0.00,N,5,-170,
20230120,6450,5910,7200,5910,247883,1628579520,00,0.00,N,2,520,
20230119,5930,6330,6330,5810,51347,305233150,00,0.00,N,5,-420,
20230118,6350,6240,6470,6240,14731,93594720,00,0.00,N,2,110,
20230117,6240,6780,6830,6240,31734,203500660,00,0.00,N,5,-530,
20230116,6770,7360,7370,6770,58696,409086400,00,0.00,N,5,-610,
20230113,7380,7290,7440,7140,46856,343338210,00,0.00,N,5,-10,
20230112,7390,7470,7650,7070,37246,271852570,00,0.00,N,5,-60,
20230111,7450,7200,7780,7130,113708,858606250,00,0.00,N,2,260,
20230110,7190,7110,7200,6950,29919,211875360,00,0.00,N,2,240,
20230109,6950,6700,7240,6570,44296,307967260,00,0.00,N,2,320,
20230106,6630,6500,6680,6500,17253,113716220,00,0.00,N,3,0,
20230105,6630,6530,6680,6400,16928,111560670,00,0.00,N,2,60,
20230104,6570,6390,6650,6270,22716,145979420,00,0.00,N,2,100,
20230103,6470,6400,6470,5940,26563,164383730,00,0.00,N,2,20,
20230102,6450,6500,6590,6370,12590,81180340,00,0.00,N,5,-50,
20221229,6500,6530,6620,6200,18063,117483000,00,0.00,N,5,-70,
20221228,6570,6610,6680,6320,16622,108392360,02,0.00,N,2,20,
20221227,6550,6470,6620,6420,15160,98799300,00,0.00,N,2,50,
20221226,6500,6450,6530,6380,6256,40443150,00,0.00,N,5,-30,
20221223,6530,6490,6580,6170,23298,150071740,00,0.00,N,3,0,
20221222,6530,6530,6630,6400,24634,160367630,00,0.00,N,5,-10,
20221221,6540,6330,6600,6260,28261,182666660,00,0.00,N,2,210,
20221220,6330,6070,6360,6000,43039,267841380,00,0.00,N,2,200,
20221219,6130,6130,6370,5750,52498,325316780,00,0.00,N,5,-60,
20221216,6190,5930,6230,5860,32694,198397170,00,0.00,N,2,260,
20221215,5930,5840,5980,5740,27565,161893240,00,0.00,N,2,130,
20221214,5800,5640,5860,5640,18171,105036890,00,0.00,N,2,160,
20221213,5640,5600,5700,5600,8818,49888330,00,0.00,N,2,40,
20221212,5600,5450,5740,5410,28326,156644170,00,0.00,N,2,190,
20221209,5410,5370,5460,5250,8789,47356780,00,0.00,N,2,60,
20221208,5350,5530,5590,5320,12547,67932690,00,0.00,N,5,-210,
20221207,5560,5640,5640,5500,10363,57425880,00,0.00,N,5,-110,
20221206,5670,5720,5720,5600,16578,94191330,00,0.00,N,5,-30,
20221205,5700,5780,5790,5560,22468,126746180,00,0.00,N,5,-80,
20221202,5780,5840,5840,5780,10078,58605600,00,0.00,N,5,-60,
20221201,5840,5850,5850,5780,21982,127707310,00,0.00,N,2,20,
20221130,5820,5770,5840,5750,11216,65070180,00,0.00,N,3,0,
20221129,5820,5700,5830,5680,17615,101594500,00,0.00,N,2,20,
20221128,5800,5850,5860,5700,13672,78624830,00,0.00,N,5,-10,
20221125,5810,5780,5850,5660,46465,267441690,00,0.00,N,3,0,
20221124,5810,6300,6390,5770,127505,760013230,00,0.00,N,5,-430,
20221123,6240,7310,7450,6110,252366,1640719630,00,0.00,N,5,-1060,
20221122,7300,7410,7490,7280,68927,543323990,00,0.00,N,5,-120,
20221121,7420,7430,7430,7300,10894,80304040,00,0.00,N,5,-10,
20221118,7430,7420,7580,7370,8689,64597660,00,0.00,N,5,-20,
20221117,7450,7390,7480,7280,9906,73074570,00,0.00,N,2,100,
20221116,7350,7370,7480,7260,8384,61609200,00,0.00,N,5,-60,
20221115,7410,7420,7440,7270,12973,95361950,00,0.00,N,5,-10,
20221114,7420,7430,7490,7100,25534,185839650,00,0.00,N,5,-30,
20221111,7450,7570,7600,7100,42138,305561390,00,0.00,N,5,-50,
20221110,7500,7620,7620,7410,7511,56414950,00,0.00,N,5,-50,
20221109,7550,7630,7690,7410,10924,82559830,00,0.00,N,2,60,
20221108,7490,7580,7690,7340,13396,100727990,00,0.00,N,5,-10,
20221107,7500,7450,7820,7450,28564,217346140,00,0.00,N,2,50,
20221104,7450,7160,7470,7160,25224,184867640,00,0.00,N,2,290,
20221103,7160,7380,7410,7150,20872,151051830,00,0.00,N,5,-330,
20221102,7490,7600,7760,7050,57508,418071030,00,0.00,N,5,-150,
20221101,7640,7270,7900,7240,74674,569170730,00,0.00,N,2,220,
20221031,7420,7600,7650,6850,136834,979545850,00,0.00,N,5,-150,
20221028,7570,7500,9000,7420,635363,5166925780,00,0.00,N,2,70,
20221027,7500,6300,8200,6290,951246,7275522300,00,0.00,N,2,1000,
20221026,6500,6100,7800,6090,275205,1959077700,00,0.00,N,2,500,
20221025,6000,5980,6380,5950,18105,110615870,00,0.00,N,2,10,
20221024,5990,6100,6320,5820,23075,140996200,00,0.00,N,5,-10,
20221021,6000,5700,6690,5550,56807,348596930,00,0.00,N,2,450,
20221020,5550,5630,5760,5550,5761,32450080,00,0.00,N,5,-140,
20221019,5690,5700,5700,5550,16576,92933040,00,0.00,N,3,0,
20221018,5690,5580,5690,5580,3935,22168770,00,0.00,N,2,70,
20221017,5620,5540,5620,5500,2706,15146060,00,0.00,N,2,20,
20221014,5600,5470,5600,5470,4131,22869710,00,0.00,N,2,130,
20221013,5470,5700,5700,5450,3848,21280670,00,0.00,N,5,-240,
20221012,5710,5900,5940,5690,4689,26983790,00,0.00,N,5,-250,
20221011,5960,6130,6150,5900,4195,24995110,00,0.00,N,5,-200,
20221007,6160,6170,6170,6040,2782,17002920,00,0.00,N,5,-30,
20221006,6190,6180,6190,6110,1287,7919570,00,0.00,N,2,10,
20221005,6180,6260,6260,6090,2157,13269680,00,0.00,N,5,-20,
20221004,6200,6190,6230,6060,7185,44443470,00,0.00,N,2,20,
20220930,6180,6170,6180,5900,4717,28557730,00,0.00,N,2,10,
20220929,6170,6260,6310,6000,5503,33543060,00,0.00,N,2,10,
20220928,6160,6180,6250,6030,2683,16438950,00,0.00,N,3,0,
20220927,6160,6160,6200,6000,3117,19015380,00,0.00,N,3,0,
20220926,6160,6450,6450,6050,7675,47448390,00,0.00,N,5,-270,
20220923,6430,6460,6460,6250,6037,38230360,00,0.00,N,3,0,
20220922,6430,6400,6430,6260,5036,32021900,00,0.00,N,2,10,
20220921,6420,6540,6540,6300,10111,64481110,00,0.00,N,5,-120,
20220920,6540,6560,6560,6320,10518,67690830,00,0.00,N,5,-20,
20220919,6560,6500,6560,6360,2309,15026470,00,0.00,N,3,0,
20220916,6560,6570,6590,6380,5174,33384820,00,0.00,N,5,-10,
20220915,6570,6520,6600,6370,11490,74150450,00,0.00,N,5,-10,
20220914,6580,6700,6700,6390,10541,68078020,00,0.00,N,5,-140,
20220913,6720,6800,6810,6630,1772,11831750,00,0.00,N,2,20,
20220908,6700,6580,6800,6580,1134,7594070,00,0.00,N,2,120,
20220907,6580,6600,6610,6420,10873,70785680,00,0.00,N,5,-20,
20220906,6600,6840,6960,6590,16411,109656600,00,0.00,N,5,-250,
20220905,6850,6880,7040,6700,4675,32165040,00,0.00,N,5,-100,
20220902,6950,6920,7100,6800,1923,13288520,00,0.00,N,5,-10,
20220901,6960,6900,7030,6770,2276,15863130,00,0.00,N,2,10,
20220831,6950,6990,6990,6780,3025,20913270,00,0.00,N,5,-40,
20220830,6990,6990,7000,6810,3599,24841230,00,0.00,N,3,0,
20220829,6990,6900,7000,6840,934,6480150,00,0.00,N,5,-70,
20220826,7060,7160,7230,7060,2951,20994100,00,0.00,N,5,-70,
20220825,7130,7180,7400,7070,6949,49623100,00,0.00,N,5,-90,
20220824,7220,7360,7360,7040,6871,49087220,00,0.00,N,5,-140,
20220823,7360,7410,7410,7270,1281,9417300,00,0.00,N,2,20,
20220822,7340,7510,7510,7320,4375,32320010,00,0.00,N,5,-160,
20220819,7500,7500,7600,7380,6665,49767400,00,0.00,N,5,-20,
20220818,7520,7470,7600,7390,7802,58464200,00,0.00,N,5,-30,
20220817,7550,7640,7640,7260,4045,30177960,00,0.00,N,3,0,
20220816,7550,7510,7740,7440,4407,33275460,00,0.00,N,5,-50,
20220812,7600,7560,7620,7400,5170,38822110,00,0.00,N,5,-40,
20220811,7640,7550,7670,7260,13491,100368460,00,0.00,N,2,90,
20220810,7550,7930,8000,7530,12557,96407760,00,0.00,N,5,-380,
20220809,7930,8100,8100,7750,7327,57827880,00,0.00,N,5,-120,
20220808,8050,8140,8250,7980,4641,37713890,00,0.00,N,5,-100,
20220805,8150,7970,8310,7970,28161,230013680,00,0.00,N,2,180,
20220804,7970,7820,7980,7800,5995,47136570,00,0.00,N,2,70,
20220803,7900,7800,7910,7640,9585,73869400,00,0.00,N,2,100,
20220802,7800,7810,7810,7740,2163,16834520,00,0.00,N,5,-10,
20220801,7810,7880,7910,7800,4328,33925280,00,0.00,N,5,-150,
20220729,7960,7970,7980,7770,9290,73316140,00,0.00,N,5,-10,
20220728,7970,8020,8020,7810,8984,70923660,00,0.00,N,5,-50,
20220727,8020,7900,8200,7710,37452,298821020,00,0.00,N,2,120,
20220726,7900,7830,7910,7600,18712,146106630,00,0.00,N,5,-10,
20220725,7910,7650,8410,7500,210320,1670036870,00,0.00,N,2,550,
20220722,7360,7080,7390,7080,10202,74675820,00,0.00,N,2,210,
20220721,7150,6950,7190,6890,16092,112885120,00,0.00,N,2,180,
20220720,6970,6680,7000,6650,24017,165445710,00,0.00,N,2,300,
20220719,6670,6750,6750,6620,3815,25523010,00,0.00,N,2,50,
20220718,6620,6620,6690,6600,10550,69932140,00,0.00,N,2,30,
20220715,6590,6600,6600,6500,3506,22943360,00,0.00,N,5,-10,
20220714,6600,6620,6620,6490,5510,36039600,00,0.00,N,3,0,
20220713,6600,6560,6660,6450,4391,28738120,00,0.00,N,3,0,
20220712,6600,6580,6620,6430,6502,42517840,00,0.00,N,5,-10,
20220711,6610,6970,7650,6570,61297,424775140,00,0.00,N,3,0,
20220708,6610,6570,6630,6500,8224,54120270,00,0.00,N,2,50,
20220707,6560,6670,6730,6430,33424,217270810,00,0.00,N,5,-110,
20220706,6670,6700,6800,6500,9844,64582030,00,0.00,N,5,-70,
20220705,6740,6650,6810,6650,2421,16367050,00,0.00,N,2,30,
20220704,6710,6750,6770,6540,4268,28415690,00,0.00,N,5,-10,
20220701,6720,6740,6800,6580,2114,14151330,00,0.00,N,5,-20,
20220630,6740,6630,6800,6440,12251,81755200,00,0.00,N,2,100,
20220629,6640,6600,6650,6580,983,6518230,00,0.00,N,2,40,
20220628,6600,6870,6870,6600,5124,34272090,00,0.00,N,5,-190,
20220627,6790,6930,6970,6690,20882,141027890,00,0.00,N,3,0,
20220624,6790,6580,6800,6540,12970,86767570,00,0.00,N,2,200,
20220623,6590,6660,6670,6300,13944,89388240,00,0.00,N,5,-60,
20220622,6650,6950,7250,6630,13031,87901020,00,0.00,N,5,-350,
20220621,7000,7010,7010,6820,1242,8695270,00,0.00,N,5,-50,
20220620,7050,7100,7140,6880,5590,38855550,00,0.00,N,5,-100,
20220617,7150,7160,7370,6880,5015,35139570,00,0.00,N,5,-90,
20220616,7240,7540,7690,6990,12683,91597610,00,0.00,N,5,-10,
20220615,7250,7250,7400,7000,8234,58564400,00,0.00,N,3,0,
20220614,7250,7300,7340,6900,9581,68568260,00,0.00,N,5,-50,
20220613,7300,7640,7640,7110,14276,103237540,00,0.00,N,5,-340,
20220610,7640,7760,7770,7540,3740,28468660,00,0.00,N,5,-40,
20220609,7680,7770,7890,7670,3053,23454520,00,0.00,N,5,-100,
20220608,7780,7850,7930,7770,6660,52277240,00,0.00,N,5,-40,
20220607,7820,7900,7960,7820,6364,50066660,00,0.00,N,5,-100,
20220603,7920,7820,7920,7700,5127,39904900,00,0.00,N,2,90,
20220602,7830,7750,7880,7740,4307,33698020,00,0.00,N,2,30,
20220531,7800,7990,7990,7770,17423,136037450,00,0.00,N,5,-150,
20220530,7950,7890,7970,7700,14647,114022420,00,0.00,N,2,150,
20220527,7800,7800,7870,7690,4926,38095300,00,0.00,N,3,0,
20220526,7800,7950,7950,7770,4887,38154240,00,0.00,N,5,-100,
20220525,7900,8000,8040,7900,4056,32325510,00,0.00,N,3,0,
20220524,7900,7950,8030,7820,8181,64757820,00,0.00,N,5,-50,
20220523,7950,7850,8050,7820,6980,55529660,00,0.00,N,2,60,
20220520,7890,7940,7940,7800,5269,41256040,00,0.00,N,5,-50,
20220519,7940,7870,8080,7860,1242,9834790,00,0.00,N,5,-30,
20220518,7970,8000,8020,7930,2059,16431650,00,0.00,N,5,-10,
20220517,7980,7930,8020,7930,829,6611110,00,0.00,N,5,-10,
20220516,7990,8040,8100,7960,690,5532170,00,0.00,N,2,20,