KissMeData/253840/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,6880,6580,7500,6450,4986568,35089312610,00,0.00,N,2,290,
20250227,6590,6580,6950,6400,1878847,12435998450,00,0.00,N,2,120,
20250226,6470,6120,7230,5980,4985751,33775394740,00,0.00,N,2,280,
20250225,6190,6190,6710,6170,1360403,8682582740,00,0.00,N,5,-230,
20250224,6420,6850,7300,6360,7297525,50548555610,00,0.00,N,2,620,
20250221,5800,5830,5890,5800,102013,595188910,00,0.00,N,5,-50,
20250220,5850,5890,5950,5830,107232,631147900,00,0.00,N,5,-40,
20250219,5890,5880,5940,5830,111091,652889000,00,0.00,N,3,0,
20250218,5890,5880,5910,5810,91639,537458420,00,0.00,N,2,20,
20250217,5870,5800,5910,5800,78428,459739360,00,0.00,N,2,70,
20250214,5800,5900,5980,5800,127722,750190830,00,0.00,N,5,-120,
20250213,5920,6000,6040,5890,181768,1084933170,00,0.00,N,5,-110,
20250212,6030,6240,6250,5970,263021,1590150010,00,0.00,N,5,-220,
20250211,6250,6150,6520,6150,558642,3551644010,00,0.00,N,2,70,
20250210,6180,6160,6230,6020,196193,1208049480,00,0.00,N,5,-20,
20250207,6200,6490,6540,6200,258816,1629054680,00,0.00,N,5,-200,
20250206,6400,6490,6550,6360,171363,1105863020,00,0.00,N,5,-80,
20250205,6480,6640,6660,6420,178511,1165119050,00,0.00,N,5,-80,
20250204,6560,6480,6670,6430,241087,1580630250,00,0.00,N,2,100,
20250203,6460,6490,6540,6320,273710,1758738770,00,0.00,N,5,-140,
20250131,6600,6850,6900,6550,293545,1951774390,00,0.00,N,5,-320,
20250124,6920,6740,7030,6720,479676,3304253950,00,0.00,N,2,190,
20250123,6730,7120,7180,6710,444290,3053645820,00,0.00,N,5,-430,
20250122,7160,7340,7430,7140,425518,3092776030,00,0.00,N,5,-170,
20250121,7330,7320,7500,7290,387012,2849304270,00,0.00,N,5,-80,
20250120,7410,7560,7590,7380,529279,3944868160,00,0.00,N,5,-310,
20250117,7720,7960,8020,7700,777181,6070356290,00,0.00,N,5,-320,
20250116,8040,8050,8180,7930,844292,6815706060,00,0.00,N,5,-20,
20250115,8060,8590,8700,8010,2194738,18287757340,00,0.00,N,5,-890,
20250114,8950,8200,9740,7940,16470703,151671322330,00,0.00,N,2,670,
20250113,8280,8450,8900,8280,1379203,11754743690,00,0.00,N,5,-530,
20250110,8810,8920,9050,8620,1469931,12922058110,00,0.00,N,5,-290,
20250109,9100,9450,10100,8930,7152120,68377743960,00,0.00,N,2,150,
20250108,8950,9380,10300,8800,12795601,123346299810,00,0.00,N,2,200,
20250107,8750,8800,8860,8150,6889957,58446609110,00,0.00,N,5,-360,
20250106,9110,7210,9110,7110,21588566,179306532110,00,0.00,N,1,2100,
20250103,7010,7620,7990,6700,6040513,44325565020,00,0.00,N,2,590,
20250102,6420,5330,6920,5330,5192809,34047187850,00,0.00,N,2,1090,
20241230,5330,5000,5470,5000,138975,742318330,00,0.00,N,2,230,
20241227,5100,5090,5240,5000,58703,299814620,02,0.00,N,2,70,
20241226,5030,5280,5280,5020,72401,370372480,00,0.00,N,5,-140,
20241224,5170,5130,5260,5130,53363,276457350,00,0.00,N,2,30,
20241223,5140,5060,5300,5060,39790,205962300,00,0.00,N,2,30,
20241220,5110,5120,5170,5070,44218,225684590,00,0.00,N,3,0,
20241219,5110,5200,5240,5060,28447,146232970,00,0.00,N,5,-90,
20241218,5200,5210,5330,5130,35954,186219840,00,0.00,N,5,-50,
20241217,5250,5370,5410,5110,86215,452657650,00,0.00,N,5,-160,
20241216,5410,5320,5410,5290,54128,289502860,00,0.00,N,2,100,
20241213,5310,5280,5340,5200,62028,327347740,00,0.00,N,2,20,
20241212,5290,5250,5370,5210,63185,333801640,00,0.00,N,2,30,
20241211,5260,5060,5310,5060,73203,384940930,00,0.00,N,2,200,
20241210,5060,4730,5080,4730,69403,347393200,00,0.00,N,2,255,
20241209,4805,4810,5000,4805,112608,546458060,00,0.00,N,5,-275,
20241206,5080,5190,5230,4910,108906,551503290,00,0.00,N,5,-120,
20241205,5200,5280,5310,5170,52034,271952000,00,0.00,N,5,-90,
20241204,5290,5380,5470,5250,129575,689097060,00,0.00,N,5,-260,
20241203,5550,5420,5590,5420,59899,330659030,00,0.00,N,2,130,
20241202,5420,5630,5750,5400,77688,430408380,00,0.00,N,5,-100,
20241129,5520,5690,5750,5510,68571,381333870,00,0.00,N,5,-170,
20241128,5690,5640,5850,5510,79842,457134550,00,0.00,N,2,70,
20241127,5620,5750,5830,5550,105708,602469310,00,0.00,N,5,-130,
20241126,5750,5640,5760,5640,62948,358914120,00,0.00,N,2,80,
20241125,5670,5630,5720,5570,52008,294929200,00,0.00,N,2,50,
20241122,5620,5610,5740,5550,60153,338419640,00,0.00,N,5,-20,
20241121,5640,5710,5830,5540,144739,823988250,00,0.00,N,2,30,
20241120,5610,5550,5720,5440,74113,414907330,00,0.00,N,2,40,
20241119,5570,5560,5640,5520,79420,441979020,00,0.00,N,5,-90,
20241118,5660,5430,5730,5260,104464,585319720,00,0.00,N,2,190,
20241115,5470,5550,5550,5360,111499,608888410,00,0.00,N,2,140,
20241114,5330,5290,5530,5290,85687,463219690,00,0.00,N,2,20,
20241113,5310,5250,5430,5250,101959,543974020,00,0.00,N,5,-20,
20241112,5330,5820,5820,5330,278322,1517648420,00,0.00,N,5,-510,
20241111,5840,6050,6080,5790,151834,891596840,00,0.00,N,5,-150,
20241108,5990,5930,6140,5900,112727,681313350,00,0.00,N,2,40,
20241107,5950,5930,6000,5820,168289,992522550,00,0.00,N,2,30,
20241106,5920,6150,6220,5910,262491,1582159090,00,0.00,N,5,-230,
20241105,6150,6230,6410,6110,566819,3556383530,00,0.00,N,5,-110,
20241104,6260,6330,6450,6090,336431,2114492300,00,0.00,N,5,-40,
20241101,6300,6140,6300,6080,228753,1415324090,00,0.00,N,2,20,
20241031,6280,6400,6450,6210,310776,1960243210,00,0.00,N,5,-60,
20241030,6340,6060,6820,5960,2384738,15575112420,00,0.00,N,2,310,
20241029,6030,5910,6220,5900,293624,1788421490,00,0.00,N,2,130,
20241028,5900,5780,5920,5780,130996,765932970,00,0.00,N,2,50,
20241025,5850,6190,6210,5840,326876,1951070510,00,0.00,N,5,-320,
20241024,6170,6110,6370,6000,453183,2798027710,00,0.00,N,2,40,
20241023,6130,5800,6800,5800,3328120,21321150260,00,0.00,N,2,380,
20241022,5750,6230,6230,5750,469711,2768755100,00,0.00,N,5,-420,
20241021,6170,6260,6380,6140,544455,3391498960,00,0.00,N,5,-250,
20241018,6420,5940,6980,5890,4925373,32413071900,00,0.00,N,2,500,
20241017,5920,5850,5990,5810,182231,1076414840,00,0.00,N,2,40,
20241016,5880,5750,6580,5750,1784699,11116375070,00,0.00,N,2,110,
20241015,5770,5760,5810,5660,68243,391079980,00,0.00,N,2,20,
20241014,5750,5710,5750,5630,60253,342956940,00,0.00,N,2,40,
20241011,5710,5810,5940,5710,75181,433606170,00,0.00,N,5,-130,
20241010,5840,5870,5940,5810,52906,309386480,00,0.00,N,5,-30,
20241008,5870,5930,6040,5870,84755,503922490,00,0.00,N,5,-60,
20241007,5930,5850,5970,5850,50935,300665240,00,0.00,N,2,60,
20241004,5870,5760,6010,5740,75350,445542540,00,0.00,N,2,70,
20241002,5800,5900,5950,5690,150091,868243150,00,0.00,N,5,-190,
20240930,5990,6020,6230,5850,277273,1670108540,00,0.00,N,5,-10,
20240927,6000,6070,6130,6000,84100,509385510,00,0.00,N,5,-110,
20240926,6110,5970,6150,5950,96657,586942410,00,0.00,N,2,150,
20240925,5960,5960,6060,5930,107890,646236160,00,0.00,N,2,10,
20240924,5950,5990,6040,5750,93996,560398100,00,0.00,N,5,-40,
20240923,5990,6080,6080,5900,103797,620421620,00,0.00,N,5,-50,
20240920,6040,6120,6200,6040,149734,912760610,00,0.00,N,5,-80,
20240919,6120,6350,6360,6110,169809,1052390850,00,0.00,N,5,-230,
20240913,6350,6300,6360,6130,175414,1100963170,00,0.00,N,2,70,
20240912,6280,6240,6310,6120,177858,1111919740,00,0.00,N,2,40,
20240911,6240,6080,6380,6000,521995,3237965990,00,0.00,N,2,370,
20240910,5870,6050,6080,5800,209814,1236457470,00,0.00,N,5,-150,
20240909,6020,5860,6140,5710,293089,1746995400,00,0.00,N,5,-10,
20240906,6030,6150,6280,5930,292080,1769857540,00,0.00,N,5,-210,
20240905,6240,6330,6400,6140,218997,1363368330,00,0.00,N,5,-40,
20240904,6280,6230,6400,6030,220280,1385603060,00,0.00,N,5,-160,
20240903,6440,6350,6550,6340,279104,1796997140,00,0.00,N,2,90,
20240902,6350,6600,6610,6310,357916,2286739040,00,0.00,N,5,-280,
20240830,6630,6560,6680,6540,322198,2124513560,00,0.00,N,2,70,
20240829,6560,7090,7100,6550,827045,5544195330,00,0.00,N,5,-660,
20240828,7220,6800,7900,6740,5484589,41288240170,00,0.00,N,2,530,
20240827,6690,6800,7230,6690,1112823,7708632190,00,0.00,N,5,-120,
20240826,6810,7330,7370,6760,780559,5445314680,00,0.00,N,5,-480,
20240823,7290,7950,8050,7260,1297486,9772079570,00,0.00,N,5,-870,
20240822,8160,8330,8390,7620,2115882,16963317900,00,0.00,N,5,-300,
20240821,8460,9980,10030,8410,2310674,20775624970,00,0.00,N,5,-1480,
20240820,9940,10780,10820,9860,2318856,23685616370,00,0.00,N,5,-820,
20240819,10760,9480,11500,9300,10981519,115821051320,00,0.00,N,2,1510,
20240816,9250,9310,9430,8910,1552757,14326016900,00,0.00,N,2,280,
20240814,8970,9110,9680,8660,2905035,26714731260,00,0.00,N,2,50,
20240813,8920,9140,9190,8700,1142858,10195067840,00,0.00,N,5,-240,
20240812,9160,9560,9850,9100,1696695,15986849130,00,0.00,N,5,-330,
20240809,9490,9560,9600,8850,2392869,22148418180,00,0.00,N,3,0,
20240808,9490,8920,10380,8920,10155249,99141768340,00,0.00,N,2,640,
20240807,8850,9000,9480,8790,5175858,47055641290,00,0.00,N,2,280,
20240806,8570,8080,9600,8040,10986670,99294362330,00,0.00,N,2,850,
20240805,7720,7990,9060,7020,14557194,122244311340,00,0.00,N,5,-90,
20240802,7810,6830,8070,6830,16488537,126991345870,00,0.00,N,2,1600,
20240801,6210,6610,6620,6210,882419,5612980600,00,0.00,N,5,-230,
20240731,6440,5500,7280,5500,6099462,41109462960,00,0.00,N,2,840,
20240730,5600,5920,5960,5590,298794,1710656990,00,0.00,N,5,-310,
20240729,5910,6020,6210,5810,1015847,6103756020,00,0.00,N,5,-20,
20240726,5930,5300,6100,5110,1784365,10305741430,00,0.00,N,2,630,
20240725,5300,5070,5340,5050,406494,2120846130,00,0.00,N,2,130,
20240724,5170,4900,5830,4845,2878586,15788653250,00,0.00,N,2,260,
20240723,4910,4880,5140,4810,48580,237241440,00,0.00,N,2,85,
20240722,4825,4745,4890,4725,59265,284144160,00,0.00,N,2,95,
20240719,4730,4725,4750,4700,38988,183998940,00,0.00,N,2,5,
20240718,4725,4815,4840,4705,42963,203538085,00,0.00,N,5,-90,
20240717,4815,4870,4900,4810,50398,244388155,00,0.00,N,5,-55,
20240716,4870,4910,4970,4775,92912,450609630,00,0.00,N,5,-60,
20240715,4930,4990,5030,4930,35223,174632290,00,0.00,N,5,-65,
20240712,4995,4940,5060,4935,34491,172599550,00,0.00,N,2,55,
20240711,4940,4945,4990,4910,26069,128925455,00,0.00,N,5,-5,
20240710,4945,4935,4980,4910,30785,152061330,00,0.00,N,2,10,
20240709,4935,4945,5020,4930,39563,196331285,00,0.00,N,5,-45,
20240708,4980,4970,5000,4850,72137,354204140,00,0.00,N,2,15,
20240705,4965,5010,5020,4950,38790,193063585,00,0.00,N,3,0,
20240704,4965,5040,5100,4940,81011,403672400,00,0.00,N,5,-115,
20240703,5080,5100,5170,5020,56987,289155930,00,0.00,N,2,10,
20240702,5070,5120,5180,5050,29409,149674000,00,0.00,N,5,-90,
20240701,5160,5000,5290,5000,126775,657456320,00,0.00,N,2,140,
20240628,5020,4985,5020,4985,21206,106068685,00,0.00,N,2,20,
20240627,5000,5020,5070,4990,42564,213277570,00,0.00,N,5,-20,
20240626,5020,5020,5130,5010,38978,196888010,00,0.00,N,5,-10,
20240625,5030,5030,5120,5020,53798,271271170,00,0.00,N,5,-60,
20240624,5090,5250,5250,5070,61245,313821160,00,0.00,N,5,-30,
20240621,5120,5130,5350,5110,128557,665921680,00,0.00,N,3,0,
20240620,5120,5270,5300,5120,113716,589555430,00,0.00,N,5,-100,
20240619,5220,5400,5550,5200,208351,1109690960,00,0.00,N,5,-130,
20240618,5350,5450,5580,5280,254533,1373156750,00,0.00,N,5,-60,
20240617,5410,5180,5940,5100,804905,4489831750,00,0.00,N,2,230,
20240614,5180,5260,5260,5090,73467,377770140,00,0.00,N,5,-80,
20240613,5260,5220,5320,5180,63190,330481590,00,0.00,N,2,40,
20240612,5220,5190,5830,5180,558831,3067429660,00,0.00,N,2,40,
20240611,5180,5130,5230,5120,37799,195290790,00,0.00,N,3,0,
20240610,5180,5230,5300,5180,32440,168890660,00,0.00,N,5,-100,
20240607,5280,5160,5370,5160,30709,161106920,00,0.00,N,2,120,
20240605,5160,5290,5310,5150,65251,338216680,00,0.00,N,5,-120,
20240604,5280,5340,5380,5280,50446,268642950,00,0.00,N,5,-120,
20240603,5400,5330,5420,5330,26286,141430240,00,0.00,N,2,70,
20240531,5330,5280,5430,5280,39753,211792040,00,0.00,N,5,-70,
20240530,5400,5510,5550,5380,43616,237416700,00,0.00,N,5,-130,
20240529,5530,5550,5650,5530,22876,127257790,00,0.00,N,5,-70,
20240528,5600,5540,5700,5540,35310,198622670,00,0.00,N,2,60,
20240527,5540,5500,5660,5500,65137,363978090,00,0.00,N,2,30,
20240524,5510,5500,5550,5480,22343,123115690,00,0.00,N,3,0,
20240523,5510,5490,5600,5460,40411,222074170,00,0.00,N,5,-20,
20240522,5530,5520,5600,5500,23078,127680890,00,0.00,N,5,-20,
20240521,5550,5550,5610,5510,39151,217017040,00,0.00,N,5,-40,
20240520,5590,5670,5950,5590,78848,449656870,00,0.00,N,5,-50,
20240517,5640,5670,5710,5610,33431,188348330,00,0.00,N,5,-40,
20240516,5680,5820,5840,5680,62823,360284800,00,0.00,N,5,-30,
20240514,5710,5580,5880,5450,106448,605417710,00,0.00,N,2,50,
20240513,5660,5800,5890,5660,95249,548857410,00,0.00,N,5,-70,
20240510,5730,5580,6100,5580,558254,3296647420,00,0.00,N,2,170,
20240509,5560,5630,5640,5550,32233,180071040,00,0.00,N,5,-80,
20240508,5640,5540,5650,5500,28415,158172620,00,0.00,N,2,10,
20240507,5630,5580,5650,5580,26553,148982440,00,0.00,N,2,50,
20240503,5580,5580,5610,5500,34586,191860550,00,0.00,N,2,30,
20240502,5550,5460,5550,5460,43125,237572530,00,0.00,N,2,90,
20240430,5460,5480,5540,5450,40345,221396630,00,0.00,N,5,-20,
20240429,5480,5380,5480,5380,47997,261378210,00,0.00,N,2,100,
20240426,5380,5450,5490,5310,79895,429044770,00,0.00,N,5,-70,
20240425,5450,5600,5640,5420,101283,558434790,00,0.00,N,5,-180,
20240424,5630,5640,5690,5600,55517,312634430,00,0.00,N,3,0,
20240423,5630,5630,5750,5610,55214,311590770,00,0.00,N,5,-20,
20240422,5650,5690,5790,5650,68057,388396580,00,0.00,N,5,-40,
20240419,5690,5700,5890,5650,100541,577575790,00,0.00,N,5,-30,
20240418,5720,5620,5790,5620,38766,221804610,00,0.00,N,2,20,
20240417,5700,5650,5820,5650,71184,406600970,00,0.00,N,5,-20,
20240416,5720,5830,5910,5700,84196,485031380,00,0.00,N,5,-130,
20240415,5850,6060,6100,5830,142863,842968650,00,0.00,N,5,-270,
20240412,6120,6150,6180,6060,49856,305009540,00,0.00,N,2,20,
20240411,6100,6190,6250,6030,68486,416478520,00,0.00,N,5,-90,
20240409,6190,6100,6250,6100,58537,361380580,00,0.00,N,2,40,
20240408,6150,6180,6190,6050,63529,387439350,00,0.00,N,5,-40,
20240405,6190,6210,6240,6090,98747,607230080,00,0.00,N,5,-70,
20240404,6260,6280,6420,6170,122904,769399910,00,0.00,N,5,-10,
20240403,6270,6370,6390,6200,90481,566483080,00,0.00,N,5,-110,
20240402,6380,6630,6660,6330,158729,1018045110,00,0.00,N,5,-230,
20240401,6610,6380,6690,6380,246767,1628955320,00,0.00,N,2,230,
20240329,6380,6340,6590,6290,285905,1838688050,00,0.00,N,2,20,
20240328,6360,6460,6610,6350,591701,3818867760,00,0.00,N,5,-290,
20240327,6650,7060,7080,6650,487374,3302027030,00,0.00,N,5,-350,
20240326,7000,7390,7520,6980,744627,5333799050,00,0.00,N,5,-450,
20240325,7450,7720,7990,7450,1107736,8531000950,00,0.00,N,5,-650,
20240322,8100,7640,9120,7600,10517621,89777275510,00,0.00,N,2,380,
20240321,7720,7520,8830,7210,12009039,98801665640,00,0.00,N,5,-180,
20240320,7900,6050,7900,6050,5421181,41211976090,00,0.00,N,1,1820,
20240319,6080,6240,6240,6040,30389,185542330,00,0.00,N,5,-80,
20240318,6160,6080,6230,6080,26912,165886190,00,0.00,N,2,80,
20240315,6080,6170,6170,6030,19215,117255500,00,0.00,N,5,-50,
20240314,6130,6070,6280,6000,37600,229499660,00,0.00,N,2,50,
20240313,6080,6200,6200,6060,24418,149127990,00,0.00,N,5,-70,
20240312,6150,6230,6280,6140,31748,196028280,00,0.00,N,5,-80,
20240311,6230,6280,6350,6160,37662,235328290,00,0.00,N,2,70,
20240308,6160,6070,6200,6020,32642,198507900,00,0.00,N,2,120,
20240307,6040,6070,6180,6030,40128,243594020,00,0.00,N,5,-90,
20240306,6130,6110,6190,6030,39548,240546070,00,0.00,N,3,0,
20240305,6130,6140,6280,6120,39781,244241890,00,0.00,N,5,-70,
20240304,6200,6210,6300,6150,34266,212709120,00,0.00,N,5,-20,
20240229,6220,6430,6500,6220,85514,537192860,00,0.00,N,5,-270,
20240228,6490,6430,6500,6350,22061,142031500,00,0.00,N,2,60,
20240227,6430,6530,6570,6330,75585,483421410,00,0.00,N,5,-100,
20240226,6530,6650,6650,6530,38612,253616700,00,0.00,N,5,-120,
20240223,6650,6640,6790,6600,42770,284956190,00,0.00,N,5,-20,
20240222,6670,6840,6840,6600,38531,257258680,00,0.00,N,5,-90,
20240221,6760,6730,6860,6730,43102,292854140,00,0.00,N,5,-10,
20240220,6770,6860,6880,6750,36631,248651910,00,0.00,N,5,-70,
20240219,6840,6810,6940,6750,34784,238896240,00,0.00,N,2,60,
20240216,6780,6920,6920,6740,38071,258667690,00,0.00,N,5,-110,
20240215,6890,6750,6910,6730,60901,416733250,00,0.00,N,2,120,
20240214,6770,6710,6810,6650,25494,171584990,00,0.00,N,3,0,
20240213,6770,6610,6790,6610,51911,349370480,00,0.00,N,2,160,
20240208,6610,6570,6660,6570,26259,173727460,00,0.00,N,2,10,
20240207,6600,6660,6720,6570,30324,200951210,00,0.00,N,5,-10,
20240206,6610,6600,6670,6590,23546,155792720,00,0.00,N,5,-10,
20240205,6620,6750,6760,6600,36081,240379250,00,0.00,N,5,-70,
20240202,6690,6620,6740,6590,43663,292009600,00,0.00,N,2,70,
20240201,6620,6580,6710,6580,37204,246574730,00,0.00,N,5,-10,
20240131,6630,6800,6890,6630,43555,291602160,00,0.00,N,5,-180,
20240130,6810,6970,7050,6790,52078,357118240,00,0.00,N,5,-80,
20240129,6890,6860,7210,6720,146063,1021598090,00,0.00,N,2,210,
20240126,6680,6650,6790,6630,40086,268917420,00,0.00,N,2,30,
20240125,6650,6830,6830,6640,50694,338805310,00,0.00,N,5,-150,
20240124,6800,7020,7060,6800,71912,493370070,00,0.00,N,5,-190,
20240123,6990,6880,7100,6850,47365,330035200,00,0.00,N,2,50,
20240122,6940,7080,7250,6920,101613,719798930,00,0.00,N,5,-40,
20240119,6980,6930,7070,6870,39038,272029990,00,0.00,N,2,80,
20240118,6900,6880,7060,6860,57355,397479640,00,0.00,N,5,-60,
20240117,6960,7170,7170,6910,96054,670616320,00,0.00,N,5,-210,
20240116,7170,7320,7360,7050,77210,553476280,00,0.00,N,5,-150,
20240115,7320,7400,7400,7220,60566,441103490,00,0.00,N,5,-90,
20240112,7410,7530,7620,7330,82485,611235660,00,0.00,N,5,-210,
20240111,7620,7660,7680,7520,56161,426499690,00,0.00,N,2,40,
20240110,7580,7620,7670,7500,62651,473291830,00,0.00,N,5,-110,
20240109,7690,7510,7850,7510,119305,920052110,00,0.00,N,2,130,
20240108,7560,7560,7700,7400,77978,589573500,00,0.00,N,3,0,
20240105,7560,7500,7980,7470,202309,1561755920,00,0.00,N,2,90,
20240104,7470,7510,7570,7390,103486,770008410,00,0.00,N,5,-130,
20240103,7600,7890,7900,7550,102272,789745210,00,0.00,N,5,-190,
20240102,7790,7650,7980,7610,91214,711809250,00,0.00,N,2,40,
20231228,7750,7510,7870,7350,136589,1042546620,00,0.00,N,2,290,
20231227,7460,7700,7930,7200,303418,2274552550,02,0.00,N,5,-270,
20231226,7730,8300,8380,7700,234739,1889096090,00,0.00,N,5,-430,
20231222,8160,8300,8350,8070,179181,1473065990,00,0.00,N,5,-120,
20231221,8280,8350,8370,8010,279541,2294852810,00,0.00,N,5,-110,
20231220,8390,8330,8490,8210,358700,3004914830,00,0.00,N,5,-30,
20231219,8420,8010,8450,7950,568608,4708401010,00,0.00,N,2,420,
20231218,8000,8170,8180,7690,303028,2401412240,00,0.00,N,5,-240,
20231215,8240,7960,8330,7910,528926,4316573250,00,0.00,N,2,250,
20231214,7990,7920,8230,7850,402291,3227915250,00,0.00,N,2,90,
20231213,7900,8210,8280,7820,626463,5023536670,00,0.00,N,5,-430,
20231212,8330,8670,8790,8280,678070,5768095770,00,0.00,N,5,-550,
20231211,8880,9250,9280,8750,641044,5690456240,00,0.00,N,5,-520,
20231208,9400,9270,9450,9060,867559,8030510070,00,0.00,N,2,150,
20231207,9250,9730,9840,9010,2513842,23740244530,00,0.00,N,5,-350,
20231206,9600,10280,10440,9410,2621590,25633026550,00,0.00,N,5,-1100,
20231205,10700,8680,11200,8660,24580064,254084448990,00,0.00,N,2,1930,
20231204,8770,6710,8770,6530,6143734,50202235700,00,0.00,N,1,2020,
20231201,6750,6030,7700,6010,2321222,16605818890,00,0.00,N,2,710,
20231130,6040,6040,6070,6010,20283,122328540,00,0.00,N,3,0,
20231129,6040,6150,6150,6020,22514,136025490,00,0.00,N,5,-60,
20231128,6100,6170,6170,6050,20247,123410010,00,0.00,N,3,0,
20231127,6100,6180,6240,6080,20496,125582860,00,0.00,N,5,-70,
20231124,6170,6340,6340,6140,21899,135476750,00,0.00,N,5,-30,
20231123,6200,6240,6240,6160,15044,93372180,00,0.00,N,2,30,
20231122,6170,6280,6280,6120,18363,113379770,00,0.00,N,5,-10,
20231121,6180,6100,6300,6100,12135,75297900,00,0.00,N,3,0,
20231120,6180,6370,6370,6110,27216,169141840,00,0.00,N,2,110,
20231117,6070,6120,6120,6060,11079,67460950,00,0.00,N,5,-50,
20231116,6120,6120,6150,6060,11099,67910180,00,0.00,N,3,0,
20231115,6120,6040,6190,6040,21311,130427570,00,0.00,N,2,90,
20231114,6030,6030,6130,6020,17571,106565960,00,0.00,N,5,-20,
20231113,6050,6090,6190,6050,10960,66689780,00,0.00,N,5,-40,
20231110,6090,6230,6240,6010,13999,85868190,00,0.00,N,5,-170,
20231109,6260,6340,6400,6230,18567,117049850,00,0.00,N,5,-80,
20231108,6340,6290,6510,6290,23117,147937980,00,0.00,N,2,40,
20231107,6300,6300,6430,6230,21425,135491730,00,0.00,N,5,-40,
20231106,6340,6200,6350,6090,35154,220242890,00,0.00,N,2,210,
20231103,6130,6130,6190,6060,21351,130760150,00,0.00,N,3,0,
20231102,6130,6090,6130,5990,18932,115192180,00,0.00,N,2,140,
20231101,5990,5980,6090,5980,9208,55523580,00,0.00,N,5,-10,
20231031,6000,6110,6150,5940,18037,108155180,00,0.00,N,5,-110,
20231030,6110,5930,6140,5920,15718,95101890,00,0.00,N,2,80,
20231027,6030,5980,6160,5950,20395,123364510,00,0.00,N,2,50,
20231026,5980,6300,6450,5970,38914,237886930,00,0.00,N,5,-310,
20231025,6290,6430,6500,6270,38961,248694680,00,0.00,N,5,-140,
20231024,6430,6550,6550,6230,23061,146231690,00,0.00,N,5,-40,
20231023,6470,6400,6670,6380,22477,145165660,00,0.00,N,5,-50,
20231020,6520,6490,6710,6410,52696,342328680,00,0.00,N,5,-280,
20231019,6800,6800,6820,6650,24202,161911090,00,0.00,N,5,-40,
20231018,6840,6970,6970,6730,4696,31877790,00,0.00,N,3,0,
20231017,6840,6700,6840,6700,13415,90751940,00,0.00,N,2,120,
20231016,6720,6780,6850,6670,21409,143587830,00,0.00,N,5,-130,
20231013,6850,7000,7010,6850,29269,201661080,00,0.00,N,5,-150,
20231012,7000,6860,7060,6860,21897,153275710,00,0.00,N,2,70,
20231011,6930,6750,6990,6750,22547,156342430,00,0.00,N,2,180,
20231010,6750,6980,7070,6750,39724,273045420,00,0.00,N,5,-270,
20231006,7020,6780,7070,6780,15668,109635680,00,0.00,N,2,70,
20231005,6950,6960,7090,6690,39610,274061150,00,0.00,N,5,-10,
20231004,6960,7140,7150,6940,27080,189731470,00,0.00,N,5,-210,
20230927,7170,6800,7360,6750,54496,387132150,00,0.00,N,2,270,
20230926,6900,7210,7290,6900,60142,426078530,00,0.00,N,5,-410,
20230925,7310,8090,8120,7310,82826,630535460,00,0.00,N,5,-780,
20230922,8090,7870,8180,7860,125108,1014149600,00,0.00,N,2,170,
20230921,7920,7910,8200,7860,134864,1083014070,00,0.00,N,2,20,
20230920,7900,7730,8070,7710,126901,1001901460,00,0.00,N,2,130,
20230919,7770,7730,7860,7700,104100,811665620,00,0.00,N,2,30,
20230918,7740,7630,7870,7600,123232,955263350,00,0.00,N,2,90,
20230915,7650,7670,7780,7580,91308,702919400,00,0.00,N,2,10,
20230914,7640,7420,7640,7420,90398,684252080,00,0.00,N,2,180,
20230913,7460,7490,7530,7350,112579,840320360,00,0.00,N,5,-20,
20230912,7480,7530,7580,7390,206694,1549312890,00,0.00,N,5,-50,
20230911,7530,7270,7540,7210,189495,1402644070,00,0.00,N,2,350,
20230908,7180,6980,7200,6940,168961,1199709500,00,0.00,N,2,290,
20230907,6890,6770,7010,6730,181497,1252635490,00,0.00,N,2,210,
20230906,6680,6600,6730,6560,101878,677786640,00,0.00,N,2,120,
20230905,6560,6600,6700,6530,57761,378791510,00,0.00,N,5,-80,
20230904,6640,6660,6770,6560,77104,511003220,00,0.00,N,3,0,
20230901,6640,6780,6800,6640,67047,447804740,00,0.00,N,5,-140,
20230831,6780,6870,6920,6780,55428,378573160,00,0.00,N,5,-80,
20230830,6860,6860,6910,6800,56613,386899420,00,0.00,N,3,0,
20230829,6860,6780,6950,6760,58160,397806940,00,0.00,N,2,40,
20230828,6820,6830,6920,6780,60460,412673060,00,0.00,N,5,-40,
20230825,6860,6930,7000,6860,28921,199586730,00,0.00,N,5,-60,
20230824,6920,6950,7080,6800,56695,394484080,00,0.00,N,5,-90,
20230823,7010,7280,7970,7000,421034,3157132580,00,0.00,N,5,-80,
20230822,7090,7320,7320,7010,42093,299047350,00,0.00,N,5,-110,
20230821,7200,7070,7380,7060,88151,637292830,00,0.00,N,2,220,
20230818,6980,6950,7180,6950,65234,458679220,00,0.00,N,5,-30,
20230817,7010,6900,7250,6870,98171,696330170,00,0.00,N,3,0,
20230816,7010,7140,7220,6980,71559,503601820,00,0.00,N,5,-220,
20230814,7230,7570,7570,7160,99647,726018730,00,0.00,N,5,-290,
20230811,7520,7700,7770,7490,86714,655117130,00,0.00,N,5,-240,
20230810,7760,7620,7890,7600,89029,688665600,00,0.00,N,2,60,
20230809,7700,7560,7940,7560,183539,1426067040,00,0.00,N,2,150,
20230808,7550,8150,8150,7550,258636,1999985540,00,0.00,N,5,-630,
20230807,8180,8600,8800,8160,271764,2268018430,00,0.00,N,5,-510,
20230804,8690,8920,9250,8130,1084448,9434727630,00,0.00,N,2,200,
20230803,8490,7480,9320,7410,2641332,22880201490,00,0.00,N,2,1010,
20230802,7480,7720,7730,7390,92945,701878190,00,0.00,N,5,-240,
20230801,7720,7850,7990,7570,200888,1551401840,00,0.00,N,5,-110,
20230731,7830,7650,8020,7610,221966,1733868980,00,0.00,N,2,300,
20230728,7530,7440,7610,7350,79593,597536760,00,0.00,N,2,60,
20230727,7470,6930,7720,6930,192288,1444653540,00,0.00,N,2,400,
20230726,7070,7390,7390,6850,117524,831050870,00,0.00,N,5,-220,
20230725,7290,7410,7580,7210,88307,647279300,00,0.00,N,5,-120,
20230724,7410,7210,7520,7160,154914,1143646190,00,0.00,N,2,210,
20230721,7200,7050,7550,7050,176432,1299218700,00,0.00,N,2,150,
20230720,7050,6910,7390,6910,208002,1476188280,00,0.00,N,2,180,
20230719,6870,7170,7170,6700,81845,561977710,00,0.00,N,5,-300,
20230718,7170,6860,7770,6580,436195,3143658990,00,0.00,N,2,280,
20230717,6890,6850,6930,6680,40178,273281100,00,0.00,N,5,-30,
20230714,6920,6850,7020,6820,35969,247903830,00,0.00,N,2,70,
20230713,6850,6660,7090,6650,58106,401297500,00,0.00,N,2,200,
20230712,6650,6540,6650,6460,40613,265888910,00,0.00,N,2,110,
20230711,6540,6460,6580,6360,35600,231002000,00,0.00,N,2,80,
20230710,6460,6520,6570,6430,26986,175530630,00,0.00,N,5,-50,
20230707,6510,6810,6870,6490,76463,505881660,00,0.00,N,5,-300,
20230706,6810,7110,7190,6790,92568,642394700,00,0.00,N,5,-380,
20230705,7190,7340,7420,7190,45267,328926940,00,0.00,N,5,-230,
20230704,7420,7340,7520,7330,33733,250547750,00,0.00,N,2,10,
20230703,7410,7230,7530,7230,39429,292970460,00,0.00,N,2,180,
20230630,7230,7190,7340,7140,24240,175552290,00,0.00,N,5,-40,
20230629,7270,7280,7280,7160,43036,310483450,00,0.00,N,5,-10,
20230628,7280,7300,7420,7190,36694,268233580,00,0.00,N,2,70,
20230627,7210,7270,7350,7210,33751,244838910,00,0.00,N,5,-60,
20230626,7270,7510,7510,7240,57949,423626150,00,0.00,N,5,-240,
20230623,7510,7570,7680,7450,40850,307471910,00,0.00,N,5,-80,
20230622,7590,7680,7680,7590,35402,269829750,00,0.00,N,5,-30,
20230621,7620,7580,7760,7580,44092,338883150,00,0.00,N,2,10,
20230620,7610,7840,7840,7600,47488,366989560,00,0.00,N,5,-230,
20230619,7840,7970,8010,7830,62392,491962390,00,0.00,N,5,-170,
20230616,8010,8000,8100,8000,25101,201723190,00,0.00,N,2,10,
20230615,8000,8060,8080,7970,50916,407841570,00,0.00,N,5,-60,
20230614,8060,8130,8160,8030,60150,486171610,00,0.00,N,5,-110,
20230613,8170,8160,8260,8090,39056,318493000,00,0.00,N,2,30,
20230612,8140,8300,8300,8130,34867,285032860,00,0.00,N,5,-110,
20230609,8250,8220,8340,8220,22910,189394510,00,0.00,N,2,30,
20230608,8220,8430,8430,8210,52512,434033430,00,0.00,N,5,-170,
20230607,8390,8480,8480,8390,22994,193421930,00,0.00,N,5,-40,
20230605,8430,8500,8540,8380,25498,214337410,00,0.00,N,3,0,
20230602,8430,8550,8550,8390,37173,313175930,00,0.00,N,5,-40,
20230601,8470,8450,8500,8370,20920,176778280,00,0.00,N,2,20,
20230531,8450,8380,8560,8350,38915,328793800,00,0.00,N,2,70,
20230530,8380,8430,8580,8350,32771,274765350,00,0.00,N,5,-50,
20230526,8430,8580,8700,8400,59233,502916040,00,0.00,N,5,-170,
20230525,8600,8630,8770,8580,73449,634621820,00,0.00,N,5,-120,
20230524,8720,9010,9200,8700,142760,1272316910,00,0.00,N,5,-110,
20230523,8830,8820,9010,8700,205685,1820395660,00,0.00,N,5,-20,
20230522,8850,9150,9150,8820,111423,995343260,00,0.00,N,5,-360,
20230519,9210,9220,9290,9090,122124,1124879070,00,0.00,N,3,0,
20230518,9210,9170,9330,9170,150374,1388422870,00,0.00,N,2,140,
20230517,9070,8960,9180,8940,201928,1835301970,00,0.00,N,2,90,
20230516,8980,8830,9070,8810,161408,1449564430,00,0.00,N,2,80,
20230515,8900,9230,9250,8800,211068,1912684440,00,0.00,N,5,-350,
20230512,9250,9350,9350,9180,153104,1414926520,00,0.00,N,5,-20,
20230511,9270,9100,9340,9100,160012,1483154050,00,0.00,N,2,200,
20230510,9070,9100,9240,9030,208513,1909566420,00,0.00,N,2,10,
20230509,9060,8970,9140,8970,175995,1597306250,00,0.00,N,2,120,
20230508,8940,9000,9060,8860,147992,1324754090,00,0.00,N,2,60,
20230504,8880,8840,9060,8750,108079,965636900,00,0.00,N,2,80,
20230503,8800,8580,8870,8410,104934,915310950,00,0.00,N,2,200,
20230502,8600,8280,8650,8230,140906,1203057990,00,0.00,N,2,430,
20230428,8170,8180,8400,8130,75190,618146920,00,0.00,N,5,-60,
20230427,8230,8070,8470,8040,80470,658977770,00,0.00,N,2,160,
20230426,8070,8080,8290,8010,79321,644114280,00,0.00,N,5,-150,
20230425,8220,8360,8500,8160,73183,606430100,00,0.00,N,5,-140,
20230424,8360,8600,8630,8350,117115,987913880,00,0.00,N,5,-290,
20230421,8650,8770,8850,8620,86579,751835540,00,0.00,N,5,-120,
20230420,8770,8880,9110,8760,150152,1330767070,00,0.00,N,5,-70,
20230419,8840,9000,9070,8840,138252,1233162790,00,0.00,N,5,-140,
20230418,8980,9210,9220,8940,193709,1754443670,00,0.00,N,5,-230,
20230417,9210,9370,9370,9020,210723,1933941910,00,0.00,N,5,-110,
20230414,9320,9110,9390,9070,393532,3647220470,00,0.00,N,2,250,
20230413,9070,8920,9450,8910,584480,5405850190,00,0.00,N,2,220,
20230412,8850,8630,9070,8590,260815,2311992090,00,0.00,N,2,220,
20230411,8630,8650,8690,8320,135149,1150149980,00,0.00,N,5,-20,
20230410,8650,9030,9050,8580,199698,1734264560,00,0.00,N,5,-320,
20230407,8970,9020,9300,8900,315861,2876260790,00,0.00,N,2,10,
20230406,8960,9200,9390,8950,220824,2014592540,00,0.00,N,5,-290,
20230405,9250,9140,9480,8900,639444,5883910540,00,0.00,N,2,370,
20230404,8880,9060,9100,8700,329330,2925587240,00,0.00,N,5,-180,
20230403,9060,8210,9430,8210,1750845,15780854880,00,0.00,N,2,960,
20230331,8100,8280,8310,8030,76521,624755370,00,0.00,N,5,-150,
20230330,8250,8550,8590,8230,147032,1233045340,00,0.00,N,5,-10,
20230329,8260,8400,8650,8240,137417,1158473630,00,0.00,N,5,-140,
20230328,8400,7980,8490,7960,168077,1391577590,00,0.00,N,2,380,
20230327,8020,8120,8170,7990,54296,437757860,00,0.00,N,5,-90,
20230324,8110,8090,8300,8010,78099,633418030,00,0.00,N,2,30,
20230323,8080,8090,8340,8020,68966,563112870,00,0.00,N,5,-10,
20230322,8090,8200,8260,8020,73991,597412510,00,0.00,N,5,-90,
20230321,8180,8290,8390,8180,55777,461145010,00,0.00,N,5,-150,
20230320,8330,8310,8380,8230,38009,316374600,00,0.00,N,2,20,
20230317,8310,8180,8460,8100,79918,665367710,00,0.00,N,2,220,
20230316,8090,8100,8250,8010,55253,446548300,00,0.00,N,5,-90,
20230315,8180,8300,8460,8070,61536,511316080,00,0.00,N,5,-80,
20230314,8260,8580,8710,8000,82818,690571500,00,0.00,N,5,-360,
20230313,8620,8350,8960,8350,197342,1726824270,00,0.00,N,2,80,
20230310,8540,8740,8800,8500,107732,926849680,00,0.00,N,5,-240,
20230309,8780,8940,9080,8720,155180,1368779160,00,0.00,N,5,-450,
20230308,9230,8430,9230,8260,220669,1949949450,00,0.00,N,2,800,
20230307,8430,8290,8490,8250,91817,772648340,00,0.00,N,2,170,
20230306,8260,8370,8410,8240,73730,610979680,00,0.00,N,5,-110,
20230303,8370,8390,8450,8330,52077,435553480,00,0.00,N,2,30,
20230302,8340,8450,8500,8340,49228,412868720,00,0.00,N,5,-90,
20230228,8430,8430,8490,8350,60288,507998530,00,0.00,N,3,0,
20230227,8430,8440,8500,8340,55809,467923730,00,0.00,N,5,-10,
20230224,8440,8590,8650,8420,63035,534399940,00,0.00,N,5,-150,
20230223,8590,8600,8660,8540,53521,460010810,00,0.00,N,3,0,
20230222,8590,8720,8730,8550,85653,737522440,00,0.00,N,5,-150,
20230221,8740,8850,8870,8670,85809,747793210,00,0.00,N,5,-60,
20230220,8800,8740,8850,8700,84788,743804920,00,0.00,N,2,60,
20230217,8740,8840,8840,8660,59933,522130120,00,0.00,N,5,-130,
20230216,8870,8780,8950,8700,111884,990121910,00,0.00,N,2,280,
20230215,8590,8860,8920,8560,133433,1156496450,00,0.00,N,5,-240,
20230214,8830,9000,9030,8790,106155,940714680,00,0.00,N,5,-110,
20230213,8940,9120,9200,8900,117834,1055241230,00,0.00,N,5,-180,
20230210,9120,9380,9380,9080,115532,1058280470,00,0.00,N,5,-260,
20230209,9380,9440,9490,9320,75335,705541200,00,0.00,N,5,-60,
20230208,9440,9310,9580,9290,179017,1696134160,00,0.00,N,2,160,
20230207,9280,9210,9360,9210,98360,913729900,00,0.00,N,2,70,
20230206,9210,9360,9360,9200,102024,945271050,00,0.00,N,5,-150,
20230203,9360,9400,9530,9320,124000,1166843620,00,0.00,N,3,0,
20230202,9360,9300,9400,9290,75720,707891900,00,0.00,N,2,100,
20230201,9260,9180,9390,9140,144095,1336371860,00,0.00,N,2,90,
20230131,9170,9200,9340,9120,77467,713720390,00,0.00,N,5,-80,
20230130,9250,9570,9570,9250,188931,1770038910,00,0.00,N,5,-320,
20230127,9570,9810,9810,9540,89699,861519860,00,0.00,N,3,0,
20230126,9570,9490,9730,9490,106056,1018687650,00,0.00,N,2,10,
20230125,9560,9570,9640,9500,109307,1043986510,00,0.00,N,2,20,
20230120,9540,9550,9630,9470,90475,861661580,00,0.00,N,5,-40,
20230119,9580,9680,9680,9560,72526,696923650,00,0.00,N,5,-50,
20230118,9630,9840,9840,9620,146607,1426390530,00,0.00,N,5,-160,
20230117,9790,9870,9930,9770,187593,1846727860,00,0.00,N,5,-10,
20230116,9800,9910,9980,9780,134913,1324735490,00,0.00,N,5,-100,
20230113,9900,10050,10050,9900,125167,1247362530,00,0.00,N,5,-100,
20230112,10000,9990,10200,9950,212305,2132986040,00,0.00,N,2,40,
20230111,9960,9850,10150,9800,348936,3487910780,00,0.00,N,2,180,
20230110,9780,10050,10100,9770,363955,3596058550,00,0.00,N,5,-270,
20230109,10050,10200,10400,10050,423622,4307016500,00,0.00,N,5,-150,
20230106,10200,10300,10700,10100,596950,6177500850,00,0.00,N,5,-150,
20230105,10350,9900,11200,9900,2757227,29392673670,00,0.00,N,2,610,
20230104,9740,9650,9960,9650,270442,2663157000,00,0.00,N,2,40,
20230103,9700,9750,10100,9360,525245,5138531100,00,0.00,N,3,0,
20230102,9700,10100,10650,9650,609410,6199875870,00,0.00,N,5,-450,
20221229,10150,9960,10400,9850,1194804,12105572280,00,0.00,N,2,370,
20221228,9780,10050,10050,9730,279634,2759688150,02,0.00,N,5,-190,
20221227,9970,10400,10550,9950,508412,5150409260,00,0.00,N,5,-530,
20221226,10500,10600,10850,10350,344870,3668578550,00,0.00,N,5,-100,
20221223,10600,11000,11100,10450,409193,4383795800,00,0.00,N,5,-550,
20221222,11150,11550,11650,11150,349310,3961743000,00,0.00,N,5,-450,
20221221,11600,11400,11700,11200,410938,4720750800,00,0.00,N,2,200,
20221220,11400,12100,12100,11250,620008,7208429500,00,0.00,N,5,-750,
20221219,12150,12600,12700,11950,1075736,13229417400,00,0.00,N,5,-500,
20221216,12650,10600,12750,10600,4092847,49660828150,00,0.00,N,2,1800,
20221215,10850,10950,11250,10750,297828,3283184900,00,0.00,N,5,-200,
20221214,11050,11200,11650,10750,965414,10778427850,00,0.00,N,2,200,
20221213,10850,10300,10900,10050,575219,6100263100,00,0.00,N,2,550,
20221212,10300,10600,10750,10200,275662,2888569100,00,0.00,N,5,-50,
20221209,10350,10200,10700,9980,455093,4739670010,00,0.00,N,2,350,
20221208,10000,10250,10450,9940,276946,2808289100,00,0.00,N,5,-150,
20221207,10150,10200,10500,10050,314810,3226765700,00,0.00,N,5,-50,
20221206,10200,9790,10200,9680,262070,2625926590,00,0.00,N,2,410,
20221205,9790,9790,10150,9630,340294,3367788350,00,0.00,N,2,400,
20221202,9390,9360,9520,9160,82330,769000290,00,0.00,N,2,30,
20221201,9360,9400,9490,9360,91170,859265800,00,0.00,N,3,0,
20221130,9360,9410,9500,9360,102377,961999140,00,0.00,N,5,-140,
20221129,9500,9420,9530,9280,67042,632654200,00,0.00,N,2,40,
20221128,9460,9770,9890,9420,149822,1434678950,00,0.00,N,5,-390,
20221125,9850,10000,10050,9850,69878,693196800,00,0.00,N,5,-140,
20221124,9990,10050,10100,9960,72766,727464440,00,0.00,N,3,0,
20221123,9990,10100,10150,9920,88952,888959960,00,0.00,N,5,-10,
20221122,10000,9720,10100,9720,127861,1274425830,00,0.00,N,2,200,
20221121,9800,10100,10200,9740,221438,2200278250,00,0.00,N,5,-400,
20221118,10200,10450,10600,10100,237154,2435032900,00,0.00,N,5,-350,
20221117,10550,10700,10800,10400,185136,1961932350,00,0.00,N,5,-150,
20221116,10700,11500,11500,10600,547770,6010433700,00,0.00,N,5,-400,
20221115,11100,10450,11100,10400,388415,4204273200,00,0.00,N,2,600,
20221114,10500,10300,10550,10000,372513,3841728400,00,0.00,N,5,-200,
20221111,10700,10950,11000,10600,309126,3301479650,00,0.00,N,5,-50,
20221110,10750,10450,11050,10450,316111,3409024400,00,0.00,N,2,100,
20221109,10650,10650,10900,10450,274702,2937348500,00,0.00,N,2,150,
20221108,10500,10350,10600,10350,191566,2009733650,00,0.00,N,2,50,
20221107,10450,10300,10600,10250,217478,2271704900,00,0.00,N,2,350,
20221104,10100,10250,10300,9990,188029,1891961800,00,0.00,N,5,-250,
20221103,10350,10150,10400,10150,149144,1527642250,00,0.00,N,5,-200,
20221102,10550,10450,10650,10250,227803,2386917600,00,0.00,N,2,150,
20221101,10400,10600,10650,10250,185385,1928137000,00,0.00,N,5,-100,
20221031,10500,10600,10600,10400,166387,1746354250,00,0.00,N,2,100,
20221028,10400,10350,10550,10150,177670,1838527300,00,0.00,N,2,250,
20221027,10150,10450,10550,10150,168004,1735955350,00,0.00,N,5,-100,
20221026,10250,10600,10900,10250,541699,5739167850,00,0.00,N,5,-300,
20221025,10550,10450,10650,10200,389096,4054817200,00,0.00,N,2,250,
20221024,10300,9980,10350,9910,446853,4537644840,00,0.00,N,2,700,
20221021,9600,9960,10150,9600,280505,2759797040,00,0.00,N,5,-360,
20221020,9960,10500,10700,9960,486625,4992078630,00,0.00,N,5,-590,
20221019,10550,10550,10850,10300,555041,5875459100,00,0.00,N,5,-50,
20221018,10600,9940,10800,9910,1468917,15323552810,00,0.00,N,2,910,
20221017,9690,10000,10250,9600,585346,5733551700,00,0.00,N,5,-360,
20221014,10050,8920,10500,8920,2825678,28171864420,00,0.00,N,2,1470,
20221013,8580,9310,9370,8580,379398,3369701690,00,0.00,N,5,-720,
20221012,9300,8950,10250,8950,1851997,17906677640,00,0.00,N,2,430,
20221011,8870,8990,9250,8800,404929,3660559070,00,0.00,N,5,-130,
20221007,9000,9000,9200,8800,146177,1306004830,00,0.00,N,5,-50,
20221006,9050,8580,9300,8570,429859,3879082310,00,0.00,N,2,530,
20221005,8520,8860,8960,8500,151240,1317225920,00,0.00,N,5,-200,
20221004,8720,8870,8920,8700,118509,1039578010,00,0.00,N,3,0,
20220930,8720,8420,9420,8420,424606,3781021800,00,0.00,N,2,120,
20220929,8600,8590,9200,8580,197739,1759631320,00,0.00,N,2,160,
20220928,8440,8800,9040,8370,147220,1270999400,00,0.00,N,5,-390,
20220927,8830,8530,8950,8510,172874,1522336430,00,0.00,N,2,120,
20220926,8710,9200,9230,8670,262298,2335743840,00,0.00,N,5,-620,
20220923,9330,9660,9780,9290,181666,1716873240,00,0.00,N,5,-440,
20220922,9770,9720,9960,9600,112902,1096002680,00,0.00,N,5,-230,
20220921,10000,9990,10100,9750,175136,1729203240,00,0.00,N,2,30,
20220920,9970,9970,10300,9970,92216,926954980,00,0.00,N,5,-30,
20220919,10000,10400,10450,10000,139979,1413363190,00,0.00,N,5,-300,
20220916,10300,10600,10750,10250,141543,1480118950,00,0.00,N,5,-400,
20220915,10700,11400,11400,10700,183892,2004115300,00,0.00,N,5,-600,
20220914,11300,10850,11450,10650,152820,1703888200,00,0.00,N,2,100,
20220913,11200,10850,11200,10850,98793,1095054900,00,0.00,N,2,400,
20220908,10800,10900,11100,10700,87041,941865650,00,0.00,N,3,0,
20220907,10800,11050,11100,10700,84229,907581450,00,0.00,N,5,-200,
20220906,11000,10850,11150,10850,76291,838731450,00,0.00,N,2,100,
20220905,10900,11100,11350,10850,145705,1600169200,00,0.00,N,5,-350,
20220902,11250,11400,11600,11200,96253,1093252250,00,0.00,N,5,-50,
20220901,11300,11600,11650,11300,137395,1573186900,00,0.00,N,5,-400,
20220831,11700,11800,12050,11600,230998,2730252950,00,0.00,N,2,50,
20220830,11650,11450,11800,11400,139334,1625785250,00,0.00,N,2,150,
20220829,11500,11400,11700,11050,152501,1744267750,00,0.00,N,5,-300,
20220826,11800,12200,12300,11700,162462,1948802300,00,0.00,N,5,-350,
20220825,12150,11900,12300,11900,177804,2153730200,00,0.00,N,2,200,
20220824,11950,12000,12250,11750,221964,2659660500,00,0.00,N,5,-100,
20220823,12050,12250,12600,12000,243169,2985435050,00,0.00,N,5,-350,
20220822,12400,12550,12750,12350,168165,2102110850,00,0.00,N,5,-400,
20220819,12800,13050,13300,12700,390846,5048496800,00,0.00,N,5,-350,
20220818,13150,13700,13900,12950,376283,4977830350,00,0.00,N,5,-650,
20220817,13800,14200,14500,13750,346193,4890062800,00,0.00,N,5,-300,
20220816,14100,14250,14300,13850,238288,3346097850,00,0.00,N,5,-100,
20220812,14200,13850,15350,13600,1307807,19068040200,00,0.00,N,2,350,
20220811,13850,14050,14150,13800,232777,3234236550,00,0.00,N,5,-50,
20220810,13900,14600,14650,13900,338156,4795282100,00,0.00,N,5,-650,
20220809,14550,14450,14900,14200,669123,9774445050,00,0.00,N,2,100,
20220808,14450,14250,14450,14150,280416,4008688300,00,0.00,N,2,250,
20220805,14200,14100,14400,14050,349476,4984368300,00,0.00,N,2,150,
20220804,14050,14550,14600,14000,584287,8325546750,00,0.00,N,5,-750,
20220803,14800,15150,15350,14700,561509,8367225850,00,0.00,N,5,-800,
20220802,15600,14800,15600,14400,1036456,15589093800,00,0.00,N,2,1000,
20220801,14600,14500,14750,14250,366787,5332871550,00,0.00,N,3,0,
20220729,14600,15300,15350,14200,914945,13400296750,00,0.00,N,5,-950,
20220728,15550,16400,16450,15550,666572,10581542350,00,0.00,N,5,-1050,
20220727,16600,16550,17300,16350,1894302,31921555400,00,0.00,N,2,400,
20220726,16200,16550,16800,16100,832559,13670508900,00,0.00,N,2,150,
20220725,16050,16250,16600,15850,831538,13537675850,00,0.00,N,5,-50,
20220722,16100,16650,16750,16100,797216,13077557550,00,0.00,N,5,-500,
20220721,16600,17600,17650,16350,1447954,24202874150,00,0.00,N,5,-1300,
20220720,17900,18450,18750,17550,1336610,24401723600,00,0.00,N,5,-550,
20220719,18450,18400,19500,18250,3011242,56443146950,00,0.00,N,2,650,
20220718,17800,18000,18200,17450,1126251,20096197750,00,0.00,N,5,-250,
20220715,18050,18950,20000,17600,4945809,92627057200,00,0.00,N,2,150,
20220714,17900,17150,18000,15850,3538622,60506344200,00,0.00,N,2,750,
20220713,17150,17450,17750,17000,787931,13626360900,00,0.00,N,5,-200,
20220712,17350,16700,17350,16450,935408,15870777650,00,0.00,N,2,1200,
20220711,16150,15700,16150,15700,703549,11264644750,00,0.00,N,2,300,
20220708,15850,15800,16150,15300,2292009,36148077050,00,0.00,N,2,50,
20220707,15800,15650,18000,15400,8068263,135936918500,00,0.00,N,2,500,
20220706,15300,15750,16100,15200,2774070,43310799800,00,0.00,N,5,-200,
20220705,15500,13550,16350,13500,10753923,165127563850,00,0.00,N,2,2250,
20220704,13250,10600,13250,10450,3344497,41905879250,00,0.00,N,1,3050,
20220701,10200,10750,11000,10100,155123,1618847100,00,0.00,N,5,-550,
20220630,10750,10600,11400,10500,350879,3886231600,00,0.00,N,2,250,
20220629,10500,10100,10950,10100,276157,2933803350,00,0.00,N,2,250,
20220628,10250,10300,10650,9910,233383,2402104100,00,0.00,N,2,200,
20220627,10050,10150,10200,9820,86368,868667770,00,0.00,N,2,50,
20220624,10000,9510,10050,9510,102818,1012811120,00,0.00,N,2,470,
20220623,9530,10350,10400,9500,123550,1221349820,00,0.00,N,5,-670,
20220622,10200,10100,10600,9850,156484,1596802580,00,0.00,N,2,210,
20220621,9990,9900,10150,9880,50967,509416570,00,0.00,N,2,50,
20220620,9940,10250,10550,9850,81271,813865650,00,0.00,N,5,-360,
20220617,10300,9890,10300,9570,105702,1052073580,00,0.00,N,2,300,
20220616,10000,10150,10400,9990,60067,609391570,00,0.00,N,3,0,
20220615,10000,10150,10500,9990,92995,938807750,00,0.00,N,5,-300,
20220614,10300,10400,10600,10150,92124,948749450,00,0.00,N,5,-350,
20220613,10650,10950,11100,10550,92379,989354250,00,0.00,N,5,-650,
20220610,11300,11250,11650,11250,61398,698872600,00,0.00,N,5,-200,
20220609,11500,11650,11800,11400,61588,710133500,00,0.00,N,5,-300,
20220608,11800,11850,12100,11700,47765,569229150,00,0.00,N,5,-50,
20220607,11850,12200,12250,11650,97834,1164288000,00,0.00,N,5,-500,
20220603,12350,12600,12800,12300,83176,1033639350,00,0.00,N,5,-250,
20220602,12600,12800,12950,12550,93600,1191308250,00,0.00,N,5,-200,
20220531,12800,12400,13000,12200,196476,2494554100,00,0.00,N,2,400,
20220530,12400,12350,12550,12150,112070,1383010500,00,0.00,N,3,0,
20220527,12400,11600,12450,11600,275030,3355781400,00,0.00,N,2,900,
20220526,11500,11450,11750,11400,70485,815814300,00,0.00,N,3,0,
20220525,11500,11350,11600,11300,67846,774638600,00,0.00,N,2,50,
20220524,11450,11850,11850,11450,82420,958093150,00,0.00,N,5,-250,
20220523,11700,11900,12150,11700,132380,1573796250,00,0.00,N,5,-150,
20220520,11850,12100,12150,11500,153941,1825930600,00,0.00,N,5,-250,
20220519,12100,12150,12500,11900,179610,2186831650,00,0.00,N,5,-400,
20220518,12500,12900,13000,12450,265537,3368751150,00,0.00,N,5,-150,
20220517,12650,12100,12800,12000,406150,5067205900,00,0.00,N,2,700,
20220516,11950,12350,12650,11750,340257,4179561600,00,0.00,N,5,-300,