KissMeData/263810/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,2875,2885,2905,2835,16465,47055270,00,0.00,N,5,-5,
20250227,2880,2860,2900,2845,17514,50223850,00,0.00,N,2,5,
20250226,2875,2885,2885,2825,26800,76553620,00,0.00,N,5,-5,
20250225,2880,2915,2915,2865,18100,52347390,00,0.00,N,5,-30,
20250224,2910,2870,2945,2855,40781,118393880,00,0.00,N,2,35,
20250221,2875,2855,2875,2835,20720,59281490,00,0.00,N,3,0,
20250220,2875,2860,2880,2830,14876,42637465,00,0.00,N,2,15,
20250219,2860,2860,2880,2815,20559,58613590,00,0.00,N,2,10,
20250218,2850,2825,2880,2800,37251,105475865,00,0.00,N,2,40,
20250217,2810,2790,2820,2775,20407,57208290,00,0.00,N,2,20,
20250214,2790,2765,2795,2750,34255,95157630,00,0.00,N,2,10,
20250213,2780,2785,2815,2765,19337,53686605,00,0.00,N,5,-10,
20250212,2790,2800,2820,2770,27388,76756625,00,0.00,N,5,-5,
20250211,2795,2790,2805,2775,10712,29950310,00,0.00,N,3,0,
20250210,2795,2845,2845,2760,29282,81545460,00,0.00,N,5,-10,
20250207,2805,2825,2825,2765,20884,58086585,00,0.00,N,5,-5,
20250206,2810,2815,2825,2785,29340,82182690,00,0.00,N,2,10,
20250205,2800,2800,2845,2790,20340,57160515,00,0.00,N,2,5,
20250204,2795,2765,2820,2750,25695,71849075,00,0.00,N,2,60,
20250203,2735,2775,2790,2690,82933,225920200,00,0.00,N,5,-40,
20250131,2775,2800,2800,2755,15998,44354795,00,0.00,N,5,-25,
20250124,2800,2805,2830,2790,5556,15577935,00,0.00,N,5,-10,
20250123,2810,2815,2830,2770,15092,42160030,00,0.00,N,5,-5,
20250122,2815,2815,2825,2755,27737,77475325,00,0.00,N,3,0,
20250121,2815,2805,2825,2775,32752,91447545,00,0.00,N,5,-20,
20250120,2835,2805,2850,2775,40849,115464620,00,0.00,N,2,25,
20250117,2810,2815,2830,2750,28125,78199600,00,0.00,N,5,-5,
20250116,2815,2830,2865,2795,20227,57030005,00,0.00,N,5,-15,
20250115,2830,2805,2830,2780,12452,35118005,00,0.00,N,2,30,
20250114,2800,2765,2845,2740,24395,67907500,00,0.00,N,2,25,
20250113,2775,2810,2810,2690,74991,204678080,00,0.00,N,5,-15,
20250110,2790,2890,2895,2790,44426,125687270,00,0.00,N,5,-95,
20250109,2885,2855,2895,2825,15535,44416640,00,0.00,N,2,25,
20250108,2860,2885,2895,2835,20273,57947750,00,0.00,N,5,-10,
20250107,2870,2835,2890,2825,13385,38111335,00,0.00,N,2,35,
20250106,2835,2810,2840,2790,29107,82089300,00,0.00,N,2,25,
20250103,2810,2820,2845,2795,52675,148265210,00,0.00,N,5,-15,
20250102,2825,2755,2835,2755,38995,109135605,00,0.00,N,2,5,
20241230,2820,2800,2840,2770,20807,58384865,00,0.00,N,2,20,
20241227,2800,2805,2895,2725,31356,87582225,02,0.00,N,5,-25,
20241226,2825,2865,2890,2805,24751,69931780,00,0.00,N,5,-40,
20241224,2865,2845,2870,2795,11723,33311395,00,0.00,N,2,20,
20241223,2845,2795,2860,2770,27500,76960165,00,0.00,N,2,45,
20241220,2800,2830,2850,2760,26514,73999915,00,0.00,N,5,-35,
20241219,2835,2830,2850,2790,19304,54127325,00,0.00,N,5,-5,
20241218,2840,2810,2845,2770,26982,75473940,00,0.00,N,2,25,
20241217,2815,2830,2830,2770,10462,29212920,00,0.00,N,2,15,
20241216,2800,2780,2820,2770,19140,53580575,00,0.00,N,2,40,
20241213,2760,2725,2770,2705,26567,72748835,00,0.00,N,2,35,
20241212,2725,2715,2740,2700,25562,69509675,00,0.00,N,2,25,
20241211,2700,2625,2700,2625,47720,127668585,00,0.00,N,2,55,
20241210,2645,2575,2655,2510,162060,423311785,00,0.00,N,2,55,
20241209,2590,2775,2780,2500,88361,231263385,00,0.00,N,5,-205,
20241206,2795,2745,2885,2680,90300,246526995,00,0.00,N,2,50,
20241205,2745,2765,2940,2745,91437,254849970,00,0.00,N,5,-90,
20241204,2835,2725,2900,2655,79247,223060780,00,0.00,N,5,-15,
20241203,2850,2910,2960,2850,66695,192460645,00,0.00,N,5,-70,
20241202,2920,2905,2945,2840,58429,169262680,00,0.00,N,5,-10,
20241129,2930,2990,3075,2895,98177,290925095,00,0.00,N,5,-10,
20241128,2940,2885,2960,2885,56349,164567380,00,0.00,N,2,55,
20241127,2885,2920,2920,2870,33816,97586895,00,0.00,N,5,-35,
20241126,2920,2905,2935,2870,38529,111662965,00,0.00,N,2,25,
20241125,2895,2885,2950,2870,61687,179411005,00,0.00,N,5,-25,
20241122,2920,3000,3000,2900,64529,188706980,00,0.00,N,5,-55,
20241121,2975,2945,2985,2915,32486,95836040,00,0.00,N,3,0,
20241120,2975,2995,3010,2930,23168,68451510,00,0.00,N,5,-20,
20241119,2995,2935,3015,2925,20419,60613710,00,0.00,N,2,25,
20241118,2970,2885,2985,2840,72390,210512825,00,0.00,N,2,80,
20241115,2890,2925,3035,2775,201818,582910295,00,0.00,N,2,25,
20241114,2865,2970,2995,2865,77449,225686335,00,0.00,N,5,-115,
20241113,2980,3110,3125,2980,42180,127923360,00,0.00,N,5,-160,
20241112,3140,3010,3160,2940,81692,246182435,00,0.00,N,2,5,
20241111,3135,3155,3210,3015,37208,114816660,00,0.00,N,5,-20,
20241108,3155,3130,3215,3115,25102,78964425,00,0.00,N,2,5,
20241107,3150,3160,3170,3090,18386,57549565,00,0.00,N,2,10,
20241106,3140,3220,3225,3140,20907,66057310,00,0.00,N,5,-80,
20241105,3220,3190,3235,3175,19687,62896550,00,0.00,N,2,25,
20241104,3195,3185,3220,3125,42286,133914390,00,0.00,N,5,-30,
20241101,3225,3240,3245,3095,58986,187581850,00,0.00,N,5,-15,
20241031,3240,3250,3570,3155,527984,1782942215,00,0.00,N,5,-35,
20241030,3275,3265,3300,3245,16368,53498130,00,0.00,N,2,10,
20241029,3265,3240,3270,3215,38404,125183460,00,0.00,N,2,10,
20241028,3255,3155,3290,3140,20568,66124380,00,0.00,N,2,120,
20241025,3135,3270,3310,3135,41152,132429270,00,0.00,N,5,-170,
20241024,3305,3330,3330,3215,13582,44440785,00,0.00,N,3,0,
20241023,3305,3270,3360,3255,63416,210466695,00,0.00,N,2,5,
20241022,3300,3300,3365,3210,36986,121633675,00,0.00,N,3,0,
20241021,3300,3335,3345,3265,31919,104994745,00,0.00,N,5,-55,
20241018,3355,3340,3355,3255,29028,95706265,00,0.00,N,2,15,
20241017,3340,3335,3340,3285,33826,111627540,00,0.00,N,3,0,
20241016,3340,3320,3345,3285,41152,136263880,00,0.00,N,2,20,
20241015,3320,3300,3320,3235,31347,102780695,00,0.00,N,2,20,
20241014,3300,3315,3330,3240,26017,85173295,00,0.00,N,5,-30,
20241011,3330,3335,3350,3295,25059,82975745,00,0.00,N,5,-10,
20241010,3340,3315,3375,3305,45531,151881635,00,0.00,N,2,30,
20241008,3310,3265,3325,3210,21136,69394170,00,0.00,N,2,25,
20241007,3285,3245,3355,3245,36399,119963055,00,0.00,N,2,15,
20241004,3270,3220,3280,3220,24205,78650115,00,0.00,N,5,-15,
20241002,3285,3235,3305,3205,20475,66483225,00,0.00,N,5,-15,
20240930,3300,3310,3335,3245,24791,81298330,00,0.00,N,5,-10,
20240927,3310,3340,3345,3275,21975,72671410,00,0.00,N,5,-30,
20240926,3340,3225,3345,3225,59272,194777195,00,0.00,N,2,70,
20240925,3270,3340,3360,3215,59454,194993675,00,0.00,N,2,20,
20240924,3250,3220,3250,3165,32677,105484575,00,0.00,N,2,35,
20240923,3215,3195,3215,3155,13859,44203295,00,0.00,N,2,20,
20240920,3195,3150,3210,3130,27845,87962760,00,0.00,N,2,20,
20240919,3175,3120,3190,3105,46777,146310910,00,0.00,N,5,-45,
20240913,3220,3240,3260,3105,35223,111284855,00,0.00,N,5,-5,
20240912,3225,3205,3240,3165,22866,73215870,00,0.00,N,2,25,
20240911,3200,3200,3230,3135,22303,70743195,00,0.00,N,5,-5,
20240910,3205,3060,3235,3015,57620,180625485,00,0.00,N,2,145,
20240909,3060,2930,3065,2930,23852,72008005,00,0.00,N,2,10,
20240906,3050,3010,3120,2900,58363,175430185,00,0.00,N,5,-5,
20240905,3055,3140,3270,3055,30502,95287345,00,0.00,N,5,-65,
20240904,3120,3170,3170,2980,69214,214274680,00,0.00,N,5,-85,
20240903,3205,3180,3240,3140,24741,78637380,00,0.00,N,5,-10,
20240902,3215,3255,3255,3150,28874,91866450,00,0.00,N,5,-20,
20240830,3235,3145,3235,3115,32303,101958505,00,0.00,N,2,85,
20240829,3150,3260,3260,3150,31229,99281185,00,0.00,N,5,-120,
20240828,3270,3290,3295,3220,14571,47371740,00,0.00,N,5,-20,
20240827,3290,3345,3350,3250,37972,124325285,00,0.00,N,5,-85,
20240826,3375,3420,3455,3335,24266,81686275,00,0.00,N,5,-80,
20240823,3455,3430,3470,3340,22701,77202860,00,0.00,N,2,15,
20240822,3440,3415,3445,3365,25034,84919320,00,0.00,N,2,25,
20240821,3415,3430,3455,3380,10761,36583585,00,0.00,N,5,-30,
20240820,3445,3365,3450,3345,43707,149752345,00,0.00,N,2,35,
20240819,3410,3440,3440,3350,26224,88764100,00,0.00,N,5,-15,
20240816,3425,3340,3450,3335,46794,159353740,00,0.00,N,2,90,
20240814,3335,3190,3335,3190,55362,181382060,00,0.00,N,2,145,
20240813,3190,3180,3210,3115,32034,101152065,00,0.00,N,5,-15,
20240812,3205,3185,3215,3175,21999,70265835,00,0.00,N,3,0,
20240809,3205,3120,3215,3120,38242,121691920,00,0.00,N,2,70,
20240808,3135,3100,3135,3025,29567,91059585,00,0.00,N,3,0,
20240807,3135,3005,3145,3005,43245,133087200,00,0.00,N,2,85,
20240806,3050,2870,3110,2870,89443,269360155,00,0.00,N,2,50,
20240805,3000,3275,3395,2800,166330,533055045,00,0.00,N,5,-480,
20240802,3480,3550,3550,3410,33305,115149670,00,0.00,N,5,-70,
20240801,3550,3525,3560,3490,18952,66708380,00,0.00,N,2,25,
20240731,3525,3500,3535,3430,28919,100307985,00,0.00,N,3,0,
20240730,3525,3545,3570,3420,28592,98813640,00,0.00,N,5,-20,
20240729,3545,3515,3555,3510,14825,52281455,00,0.00,N,2,5,
20240726,3540,3460,3545,3415,33956,117939625,00,0.00,N,2,15,
20240725,3525,3355,3525,3355,68411,235194675,00,0.00,N,2,75,
20240724,3450,3420,3465,3405,16554,56777680,00,0.00,N,3,0,
20240723,3450,3415,3500,3380,72278,247601780,00,0.00,N,5,-50,
20240722,3500,3660,3660,3450,46202,164014035,00,0.00,N,5,-55,
20240719,3555,3550,3555,3490,26988,95186650,00,0.00,N,2,5,
20240718,3550,3575,3605,3500,36095,127629225,00,0.00,N,5,-65,
20240717,3615,3630,3675,3570,43362,157026775,00,0.00,N,2,15,
20240716,3600,3585,3625,3575,26616,95514825,00,0.00,N,5,-30,
20240715,3630,3560,3630,3540,42158,150889490,00,0.00,N,2,20,
20240712,3610,3615,3615,3545,36301,129881320,00,0.00,N,2,15,
20240711,3595,3585,3625,3560,43115,154873250,00,0.00,N,2,10,
20240710,3585,3470,3590,3470,70511,249319210,00,0.00,N,2,105,
20240709,3480,3590,3635,3450,155788,548979300,00,0.00,N,5,-150,
20240708,3630,3640,3655,3595,32844,118792635,00,0.00,N,5,-25,
20240705,3655,3625,3665,3620,40875,148651620,00,0.00,N,5,-5,
20240704,3660,3640,3695,3620,25563,93395090,00,0.00,N,2,10,
20240703,3650,3720,3735,3650,40518,148767610,00,0.00,N,5,-85,
20240702,3735,3740,3770,3675,26977,100319675,00,0.00,N,5,-15,
20240701,3750,3650,3765,3650,34251,127849365,00,0.00,N,2,60,
20240628,3690,3630,3690,3625,22375,81769960,00,0.00,N,2,25,
20240627,3665,3630,3680,3615,39947,145117050,00,0.00,N,2,5,
20240626,3660,3655,3700,3635,16675,61107195,00,0.00,N,5,-30,
20240625,3690,3605,3815,3605,40596,148404445,00,0.00,N,2,60,
20240624,3630,3725,3775,3630,82112,302529675,00,0.00,N,5,-125,
20240621,3755,3765,3815,3755,47392,178569925,00,0.00,N,5,-25,
20240620,3780,3850,3850,3765,51627,195908850,00,0.00,N,5,-40,
20240619,3820,3820,3820,3785,34196,129979670,00,0.00,N,2,15,
20240618,3805,3780,3920,3770,66139,251965185,00,0.00,N,2,25,
20240617,3780,3780,3855,3765,60608,230971985,00,0.00,N,5,-25,
20240614,3805,3820,3835,3765,57823,219638915,00,0.00,N,5,-15,
20240613,3820,3835,3885,3820,64435,247505885,00,0.00,N,2,5,
20240612,3815,3820,3880,3810,108795,418365525,00,0.00,N,2,5,
20240611,3810,3790,4225,3770,1383281,5548710450,00,0.00,N,2,20,
20240610,3790,3815,3815,3765,49398,186605170,00,0.00,N,5,-25,
20240607,3815,3820,3840,3785,51797,197357590,00,0.00,N,2,15,
20240605,3800,3815,3865,3765,57165,216603945,00,0.00,N,5,-15,
20240604,3815,3785,3890,3775,122602,468310395,00,0.00,N,2,10,
20240603,3805,3775,3855,3770,125025,477886705,00,0.00,N,2,45,
20240531,3760,3710,4350,3705,1923111,7873762445,00,0.00,N,2,20,
20240530,3740,3785,3800,3715,58945,221186095,00,0.00,N,5,-45,
20240529,3785,3820,3850,3775,65583,249510025,00,0.00,N,5,-55,
20240528,3840,3790,3900,3790,44027,168826495,00,0.00,N,2,20,
20240527,3820,3820,3835,3760,68446,259251655,00,0.00,N,2,20,
20240524,3800,3835,3865,3800,103855,396630955,00,0.00,N,5,-60,
20240523,3860,3855,3880,3805,59589,228726800,00,0.00,N,2,10,
20240522,3850,3890,3905,3850,73083,282564575,00,0.00,N,5,-40,
20240521,3890,3940,3960,3800,83563,324715940,00,0.00,N,5,-55,
20240520,3945,3980,4025,3930,42820,169554955,00,0.00,N,5,-50,
20240517,3995,4040,4060,3940,74101,296301925,00,0.00,N,5,-85,
20240516,4080,4100,4125,4065,45479,185924275,00,0.00,N,3,0,
20240514,4080,4020,4100,4020,47223,190964875,00,0.00,N,2,40,
20240513,4040,4125,4145,4035,67581,275693050,00,0.00,N,5,-55,
20240510,4095,4075,4135,4060,64581,263763260,00,0.00,N,2,10,
20240509,4085,4125,4155,4075,74343,305401680,00,0.00,N,5,-45,
20240508,4130,4030,4150,4015,103914,425913150,00,0.00,N,2,95,
20240507,4035,4220,4360,4020,412769,1716643530,00,0.00,N,2,15,
20240503,4020,4015,4045,3965,44961,179961500,00,0.00,N,2,5,
20240502,4015,3990,4040,3955,36008,143190150,00,0.00,N,5,-5,
20240430,4020,3945,4090,3940,117915,473257265,00,0.00,N,2,50,
20240429,3970,3930,3980,3930,65789,260566635,00,0.00,N,2,55,
20240426,3915,3890,3915,3850,45961,178640160,00,0.00,N,2,30,
20240425,3885,3900,3960,3875,75294,294433200,00,0.00,N,5,-45,
20240424,3930,3835,3965,3835,76658,300923075,00,0.00,N,2,95,
20240423,3835,3860,3900,3810,80764,311414660,00,0.00,N,5,-55,
20240422,3890,3850,3905,3835,55908,216239995,00,0.00,N,3,0,
20240419,3890,3925,3930,3785,73342,282447200,00,0.00,N,5,-45,
20240418,3935,3750,3955,3750,128234,498078575,00,0.00,N,2,135,
20240417,3800,3800,3915,3755,121156,461855105,00,0.00,N,5,-20,
20240416,3820,3900,3970,3810,166240,643167770,00,0.00,N,5,-165,
20240415,3985,4085,4125,3905,226948,898670895,00,0.00,N,5,-155,
20240412,4140,4090,4155,4070,90363,371326965,00,0.00,N,2,50,
20240411,4090,4095,4160,4045,125784,515391605,00,0.00,N,5,-75,
20240409,4165,4255,4340,4165,213487,903042020,00,0.00,N,5,-95,
20240408,4260,4360,4410,4250,230190,987447985,00,0.00,N,5,-100,
20240405,4360,4395,4480,4310,403572,1765752430,00,0.00,N,5,-65,
20240404,4425,4265,4680,4265,3361919,15284514260,00,0.00,N,2,165,
20240403,4260,4300,4455,4235,626381,2707413320,00,0.00,N,5,-110,
20240402,4370,4210,5070,4210,8935604,43131274120,00,0.00,N,2,175,
20240401,4195,4095,4195,4090,78545,326571990,00,0.00,N,2,105,
20240329,4090,4060,4125,4060,51982,212183185,00,0.00,N,2,10,
20240328,4080,4135,4175,4080,69813,286393045,00,0.00,N,5,-70,
20240327,4150,4140,4155,4070,68028,279348060,00,0.00,N,2,15,
20240326,4135,4080,4180,4080,108393,445996810,00,0.00,N,2,15,
20240325,4120,4205,4260,4095,109429,452334165,00,0.00,N,5,-85,
20240322,4205,4210,4280,4060,109484,456837425,00,0.00,N,3,0,
20240321,4205,4320,4340,4200,68939,294341125,00,0.00,N,5,-75,
20240320,4280,4240,4295,4225,59432,253855990,00,0.00,N,2,20,
20240319,4260,4295,4295,4170,75316,317508640,00,0.00,N,5,-35,
20240318,4295,4265,4295,4200,65974,281147875,00,0.00,N,2,30,
20240315,4265,4145,4290,4145,113948,482333685,00,0.00,N,2,110,
20240314,4155,4230,4240,4145,69463,290158440,00,0.00,N,5,-70,
20240313,4225,4300,4300,4145,158330,666281415,00,0.00,N,5,-75,
20240312,4300,4265,4390,4215,147648,633014365,00,0.00,N,2,35,
20240311,4265,4330,4345,4225,59151,252792160,00,0.00,N,5,-60,
20240308,4325,4220,4370,4215,145735,627368925,00,0.00,N,2,115,
20240307,4210,4250,4320,4150,148549,625159615,00,0.00,N,5,-25,
20240306,4235,4385,4435,4220,194617,836285330,00,0.00,N,5,-165,
20240305,4400,4530,4530,4400,127756,565834990,00,0.00,N,5,-135,
20240304,4535,4550,4615,4530,99316,452135020,00,0.00,N,5,-10,
20240229,4545,4615,4715,4515,196747,908191960,00,0.00,N,5,-155,
20240228,4700,4455,4750,4455,234799,1086777440,00,0.00,N,2,230,
20240227,4470,4465,4600,4380,244260,1086642915,00,0.00,N,2,5,
20240226,4465,4560,4630,4410,191590,858787280,00,0.00,N,5,-95,
20240223,4560,4610,4660,4495,162848,742354185,00,0.00,N,5,-50,
20240222,4610,4820,4820,4605,232545,1081715430,00,0.00,N,5,-120,
20240221,4730,4960,5070,4700,463091,2270896555,00,0.00,N,5,-230,
20240220,4960,4880,5140,4840,666008,3308954945,00,0.00,N,2,130,
20240219,4830,5030,5080,4800,286414,1400751845,00,0.00,N,5,-160,
20240216,4990,5020,5050,4865,232680,1153081805,00,0.00,N,5,-40,
20240215,5030,4910,5030,4830,387379,1923149640,00,0.00,N,2,150,
20240214,4880,4740,4940,4680,325348,1573523875,00,0.00,N,2,45,
20240213,4835,4675,4840,4605,286234,1367418490,00,0.00,N,2,150,
20240208,4685,4630,4715,4575,180178,840286380,00,0.00,N,2,65,
20240207,4620,4580,4645,4530,193745,891623550,00,0.00,N,2,40,
20240206,4580,4790,4790,4510,307139,1413336510,00,0.00,N,5,-210,
20240205,4790,4550,4800,4530,672453,3166711145,00,0.00,N,2,290,
20240202,4500,4460,4575,4450,285601,1288474020,00,0.00,N,2,20,
20240201,4480,4435,4565,4430,327040,1470313090,00,0.00,N,5,-20,
20240131,4500,4640,4720,4500,386241,1767465630,00,0.00,N,5,-210,
20240130,4710,4880,4915,4580,694978,3285535900,00,0.00,N,5,-175,
20240129,4885,5140,5190,4830,1165346,5788017690,00,0.00,N,5,-425,
20240126,5310,5400,5440,5160,1197664,6321742490,00,0.00,N,5,-220,
20240125,5530,5400,5530,5200,3087941,16798272280,00,0.00,N,5,-10,
20240124,5540,5040,6140,4860,25666188,145601271550,00,0.00,N,2,670,
20240123,4870,4350,5180,4340,16537593,80975609350,00,0.00,N,2,650,
20240122,4220,4230,4280,4165,111010,469181205,00,0.00,N,5,-10,
20240119,4230,4230,4355,4210,126136,539134400,00,0.00,N,3,0,
20240118,4230,4105,4265,4105,162337,682519700,00,0.00,N,2,100,
20240117,4130,4315,4370,4105,183630,769367295,00,0.00,N,5,-210,
20240116,4340,4405,4430,4195,204843,881207100,00,0.00,N,5,-65,
20240115,4405,4375,4485,4360,169630,747708750,00,0.00,N,2,15,
20240112,4390,4565,4580,4355,300127,1329685620,00,0.00,N,5,-155,
20240111,4545,4630,4690,4535,353557,1616682575,00,0.00,N,5,-115,
20240110,4660,4970,5200,4630,3060658,15162768240,00,0.00,N,2,55,
20240109,4605,4625,4660,4600,374397,1731611255,00,0.00,N,5,-70,
20240108,4675,4690,4760,4500,809257,3745359620,00,0.00,N,5,-15,
20240105,4690,4470,5240,4470,10691594,52790724430,00,0.00,N,2,245,
20240104,4445,4540,4615,4445,409078,1846301740,00,0.00,N,5,-185,
20240103,4630,4540,4655,4500,779389,3574875525,00,0.00,N,2,65,
20240102,4565,4530,4630,4520,772013,3519515095,00,0.00,N,5,-70,
20231228,4635,4540,5360,4475,14409470,72424681970,00,0.00,N,2,390,
20231227,4245,4170,4300,4135,921216,3962737135,02,0.00,N,2,110,
20231226,4135,4275,4355,4120,854779,3608211845,00,0.00,N,5,-255,
20231222,4390,3960,4830,3925,13185494,59756001520,00,0.00,N,2,445,
20231221,3945,3775,4175,3775,849677,3376406220,00,0.00,N,2,90,
20231220,3855,3765,3965,3735,346101,1340490180,00,0.00,N,2,90,
20231219,3765,3740,3780,3690,70641,264038015,00,0.00,N,5,-15,
20231218,3780,3770,3795,3710,115274,433400245,00,0.00,N,2,20,
20231215,3760,3630,3780,3555,229511,852159035,00,0.00,N,2,145,
20231214,3615,3585,3625,3525,39146,140338330,00,0.00,N,2,65,
20231213,3550,3615,3650,3550,63849,229190035,00,0.00,N,5,-85,
20231212,3635,3690,3695,3620,79401,289674305,00,0.00,N,5,-55,
20231211,3690,3675,3745,3650,61098,225488775,00,0.00,N,2,20,
20231208,3670,3670,3720,3655,58930,217153520,00,0.00,N,3,0,
20231207,3670,3705,3725,3635,63979,234712660,00,0.00,N,5,-35,
20231206,3705,3655,3755,3655,119051,440410005,00,0.00,N,2,50,
20231205,3655,3625,3730,3605,74003,272372170,00,0.00,N,2,5,
20231204,3650,3680,3715,3620,67128,244581925,00,0.00,N,5,-30,
20231201,3680,3745,3745,3660,88631,327241700,00,0.00,N,5,-65,
20231130,3745,3700,3745,3655,78634,291968840,00,0.00,N,2,45,
20231129,3700,3685,3720,3655,70688,260736520,00,0.00,N,5,-10,
20231128,3710,3650,3750,3650,80293,297099720,00,0.00,N,2,25,
20231127,3685,3675,3715,3645,86134,316447715,00,0.00,N,5,-5,
20231124,3690,3730,3730,3645,85292,314042170,00,0.00,N,2,10,
20231123,3680,3705,3725,3655,77786,286810140,00,0.00,N,2,5,
20231122,3675,3620,3705,3620,93406,341665530,00,0.00,N,2,25,
20231121,3650,3615,3700,3615,80584,295053360,00,0.00,N,2,45,
20231120,3605,3575,3665,3540,94717,342407460,00,0.00,N,2,10,
20231117,3595,3675,3705,3575,149589,541682065,00,0.00,N,5,-80,
20231116,3675,3680,3730,3650,172252,635222645,00,0.00,N,5,-30,
20231115,3705,3700,3775,3670,324249,1206331140,00,0.00,N,5,-20,
20231114,3725,3415,4135,3415,4572929,18051866110,00,0.00,N,2,310,
20231113,3415,3505,3575,3410,54975,190787720,00,0.00,N,5,-75,
20231110,3490,3560,3600,3445,65141,228125545,00,0.00,N,5,-125,
20231109,3615,3610,3870,3600,204155,759899145,00,0.00,N,5,-60,
20231108,3675,3900,4050,3650,391304,1505625440,00,0.00,N,5,-35,
20231107,3710,3800,3810,3630,49139,182109915,00,0.00,N,5,-55,
20231106,3765,3600,3785,3590,102850,382180155,00,0.00,N,2,180,
20231103,3585,3670,3670,3520,70708,252842090,00,0.00,N,2,25,
20231102,3560,3445,3575,3445,56439,199338740,00,0.00,N,2,135,
20231101,3425,3380,3475,3345,88579,303732740,00,0.00,N,2,90,
20231031,3335,3500,3550,3305,91813,310535075,00,0.00,N,5,-150,
20231030,3485,3380,3485,3375,54058,186601260,00,0.00,N,2,75,
20231027,3410,3320,3475,3280,89061,301737170,00,0.00,N,2,60,
20231026,3350,3600,3600,3330,150422,516453630,00,0.00,N,5,-290,
20231025,3640,3725,3755,3640,68413,252759920,00,0.00,N,5,-50,
20231024,3690,3545,3725,3435,216082,776957055,00,0.00,N,2,150,
20231023,3540,3535,3885,3525,568455,2095129300,00,0.00,N,5,-110,
20231020,3650,3760,3865,3625,298711,1104663490,00,0.00,N,5,-240,
20231019,3890,4175,4175,3805,445025,1754384160,00,0.00,N,5,-260,
20231018,4150,3955,4835,3925,3814670,17008740175,00,0.00,N,2,175,
20231017,3975,3715,4370,3715,1241526,5110979895,00,0.00,N,2,275,
20231016,3700,3870,3870,3665,116206,430034300,00,0.00,N,5,-175,
20231013,3875,3950,3955,3780,43949,169073990,00,0.00,N,5,-85,
20231012,3960,3900,3970,3900,50264,198245885,00,0.00,N,2,55,
20231011,3905,3825,3920,3825,38763,150419510,00,0.00,N,2,90,
20231010,3815,3920,4095,3700,189265,744868230,00,0.00,N,5,-55,
20231006,3870,3620,3870,3620,74891,284956295,00,0.00,N,2,170,
20231005,3700,3800,3845,3700,97727,367250710,00,0.00,N,5,-100,
20231004,3800,3905,3950,3760,106856,406607345,00,0.00,N,5,-150,
20230927,3950,3790,3950,3765,64499,250056610,00,0.00,N,2,150,
20230926,3800,3940,4000,3800,118826,458825205,00,0.00,N,5,-140,
20230925,3940,3925,4015,3815,104452,407709445,00,0.00,N,5,-35,
20230922,3975,4005,4105,3970,149693,599930760,00,0.00,N,5,-135,
20230921,4110,4390,4485,4105,528065,2250135135,00,0.00,N,5,-285,
20230920,4395,4090,5040,4090,4735282,22263678440,00,0.00,N,2,290,
20230919,4105,4270,4300,4080,139924,581818290,00,0.00,N,5,-155,
20230918,4260,4410,4410,4240,169717,732441160,00,0.00,N,5,-140,
20230915,4400,4285,4415,4255,158818,694441585,00,0.00,N,2,165,
20230914,4235,4235,4275,4200,128970,546509890,00,0.00,N,3,0,
20230913,4235,4275,4430,4205,285230,1229181785,00,0.00,N,5,-60,
20230912,4295,4325,5150,4275,3132962,14779208575,00,0.00,N,2,60,
20230911,4235,4345,4350,4215,126670,542167020,00,0.00,N,5,-110,
20230908,4345,4360,4425,4300,78475,340670205,00,0.00,N,5,-15,
20230907,4360,4580,4625,4345,156087,694010845,00,0.00,N,5,-265,
20230906,4625,4550,4665,4520,90928,417580675,00,0.00,N,2,50,
20230905,4575,4545,4680,4500,119279,547808215,00,0.00,N,2,10,
20230904,4565,4645,4690,4540,135077,623785610,00,0.00,N,5,-135,
20230901,4700,4900,4935,4700,212694,1011611785,00,0.00,N,5,-240,
20230831,4940,4900,4985,4870,242796,1194376145,00,0.00,N,2,90,
20230830,4850,4845,4930,4800,183412,893066005,00,0.00,N,2,5,
20230829,4845,4945,5020,4810,229251,1123421790,00,0.00,N,5,-95,
20230828,4940,4950,4970,4765,263474,1289054210,00,0.00,N,2,140,
20230825,4800,4855,4945,4695,308666,1475425420,00,0.00,N,5,-95,
20230824,4895,4990,5050,4800,501945,2463701565,00,0.00,N,5,-155,
20230823,5050,4515,5390,4510,3468631,17810114440,00,0.00,N,2,560,
20230822,4490,4800,4805,4435,959604,4355603525,00,0.00,N,5,-580,
20230821,5070,4795,5330,4700,3400330,17301646150,00,0.00,N,2,165,
20230818,4905,4355,5230,4240,5672040,28010009775,00,0.00,N,2,535,
20230817,4370,4250,4370,4205,103616,444096630,00,0.00,N,2,85,
20230816,4285,4415,4450,4265,176296,763552585,00,0.00,N,5,-195,
20230814,4480,4580,4580,4435,101061,451790185,00,0.00,N,5,-100,
20230811,4580,4525,4640,4505,116011,528980720,00,0.00,N,2,90,
20230810,4490,4590,4640,4445,110911,500322900,00,0.00,N,5,-80,
20230809,4570,4510,4590,4425,91661,416856255,00,0.00,N,2,80,
20230808,4490,4570,4670,4440,126337,567997040,00,0.00,N,5,-140,
20230807,4630,4580,4670,4450,139231,637966025,00,0.00,N,2,60,
20230804,4570,4530,4585,4335,148718,671048195,00,0.00,N,5,-5,
20230803,4575,4605,4700,4465,148900,673881770,00,0.00,N,5,-70,
20230802,4645,4790,4915,4605,187747,893084890,00,0.00,N,5,-125,
20230801,4770,4885,4910,4700,152797,734164835,00,0.00,N,5,-115,
20230731,4885,4790,4885,4470,184509,879666370,00,0.00,N,2,105,
20230728,4780,4515,4780,4515,133020,629703390,00,0.00,N,2,175,
20230727,4605,4480,4750,4480,203375,948415215,00,0.00,N,2,130,
20230726,4475,4805,4835,4475,409584,1898178780,00,0.00,N,5,-330,
20230725,4805,4865,4985,4805,171561,833639455,00,0.00,N,5,-145,
20230724,4950,5090,5120,4800,290802,1432211185,00,0.00,N,5,-90,
20230721,5040,5060,5100,5000,102535,516649640,00,0.00,N,5,-60,
20230720,5100,4975,5140,4950,197993,1002436540,00,0.00,N,2,125,
20230719,4975,5100,5100,4950,213857,1071333155,00,0.00,N,5,-95,
20230718,5070,5160,5230,5000,233387,1181380020,00,0.00,N,5,-110,
20230717,5180,5130,5200,5000,176914,905173660,00,0.00,N,3,0,
20230714,5180,5310,5320,5050,293898,1513776820,00,0.00,N,5,-120,
20230713,5300,5500,5540,5250,268918,1441430230,00,0.00,N,5,-190,
20230712,5490,5730,5850,5410,370877,2069925940,00,0.00,N,5,-230,
20230711,5720,5380,5890,5370,1058780,6014406990,00,0.00,N,2,320,
20230710,5400,5390,5540,5320,163323,889079840,00,0.00,N,5,-70,
20230707,5470,5700,5700,5310,277829,1537332930,00,0.00,N,5,-170,
20230706,5640,5960,5960,5570,309657,1750023120,00,0.00,N,5,-230,
20230705,5870,5900,6060,5800,333922,1970631840,00,0.00,N,2,50,
20230704,5820,5820,6170,5750,1210992,7246582340,00,0.00,N,2,60,
20230703,5760,5630,5800,5620,181880,1045541120,00,0.00,N,2,130,
20230630,5630,5670,5730,5540,171766,969858670,00,0.00,N,5,-50,
20230629,5680,5680,5770,5620,153845,873861350,00,0.00,N,5,-20,
20230628,5700,5830,5870,5690,145069,837589930,00,0.00,N,5,-30,
20230627,5730,5910,5960,5730,202002,1173399400,00,0.00,N,5,-140,
20230626,5870,5810,5940,5720,213619,1252188950,00,0.00,N,2,60,
20230623,5810,5920,6140,5680,926471,5493571090,00,0.00,N,5,-80,
20230622,5890,5970,6010,5790,313816,1845463620,00,0.00,N,5,-70,
20230621,5960,6010,6070,5940,215801,1291814610,00,0.00,N,5,-80,
20230620,6040,6090,6150,5940,349545,2101366920,00,0.00,N,5,-110,
20230619,6150,6130,6190,6000,329698,2014091440,00,0.00,N,2,10,
20230616,6140,6140,6250,6100,318311,1964440500,00,0.00,N,3,0,
20230615,6140,6240,6310,6010,611056,3736345080,00,0.00,N,5,-100,
20230614,6240,6750,6800,6200,1284165,8366468640,00,0.00,N,5,-630,
20230613,6870,6470,6870,6450,1239437,8269333770,00,0.00,N,2,420,
20230612,6450,6550,6610,6410,467105,3037021540,00,0.00,N,5,-50,
20230609,6500,6660,6710,6500,600732,3955875770,00,0.00,N,5,-140,
20230608,6640,6770,6830,6580,625771,4172296440,00,0.00,N,5,-150,
20230607,6790,7080,7160,6700,1480186,10170522170,00,0.00,N,5,-290,
20230605,7080,7070,7260,7010,1306663,9312785110,00,0.00,N,5,-30,
20230602,7110,7200,7240,7010,1156156,8249734820,00,0.00,N,5,-210,
20230601,7320,7320,7430,7100,2795918,20279947300,00,0.00,N,2,20,
20230531,7300,7560,7810,7200,4221713,31489264230,00,0.00,N,5,-320,
20230530,7620,7810,8800,7340,30508116,244410524700,00,0.00,N,2,80,
20230526,7540,6000,7540,5980,14353878,99669403850,00,0.00,N,1,1740,
20230525,5800,5480,6300,5450,10935740,65328639550,00,0.00,N,2,290,
20230524,5510,5450,5550,5340,572062,3107389710,00,0.00,N,3,0,
20230523,5510,5650,5770,5500,1420802,7996749560,00,0.00,N,5,-110,
20230522,5620,5720,5820,5510,1472525,8355313730,00,0.00,N,5,-40,
20230519,5660,5760,6050,5610,2369705,13624363490,00,0.00,N,5,-370,
20230518,6030,5090,6430,5030,15825409,94498709790,00,0.00,N,2,1000,
20230517,5030,4930,5360,4840,2551941,13032930690,00,0.00,N,2,55,
20230516,4975,4915,5030,4725,1053484,5165850275,00,0.00,N,2,65,
20230515,4910,5280,5310,4815,1246580,6185521940,00,0.00,N,5,-340,
20230512,5250,5270,5360,5120,961429,5045408810,00,0.00,N,3,0,
20230511,5250,5620,5750,5080,1532333,8418726040,00,0.00,N,5,-450,
20230510,5700,5810,6120,5600,1706138,9950038970,00,0.00,N,5,-260,
20230509,5960,6300,6850,5810,8209194,52307764180,00,0.00,N,5,-220,
20230508,6180,6050,6970,5540,15114544,95481964860,00,0.00,N,2,280,
20230504,5900,7800,7830,5700,15055555,99559642750,00,0.00,N,5,-670,
20230503,6570,6050,6570,5760,3212630,20188343680,00,0.00,N,1,1510,
20230502,5060,4200,5380,4150,8077951,40423723440,00,0.00,N,2,790,
20230428,4270,4185,4540,4005,941144,4070901675,00,0.00,N,2,105,
20230427,4165,3810,4190,3730,368007,1480331520,00,0.00,N,2,365,
20230426,3800,3770,3840,3680,151441,566071765,00,0.00,N,2,20,
20230425,3780,3835,3880,3650,235819,875398325,00,0.00,N,5,-55,
20230424,3835,3985,3985,3835,221439,859677300,00,0.00,N,5,-145,
20230421,3980,4245,4290,3890,465350,1865872075,00,0.00,N,5,-265,
20230420,4245,4500,4500,4200,310770,1345764370,00,0.00,N,5,-180,
20230419,4425,4480,4595,4320,520041,2317852785,00,0.00,N,5,-55,
20230418,4480,4190,4490,4000,689138,2990217660,00,0.00,N,2,310,
20230417,4170,4320,4350,4145,308522,1301505280,00,0.00,N,5,-125,
20230414,4295,4070,4445,4070,791143,3420751435,00,0.00,N,2,185,
20230413,4110,4085,4160,3905,214383,872419700,00,0.00,N,2,30,
20230412,4080,4000,4250,3970,624977,2575316245,00,0.00,N,2,190,
20230411,3890,3750,3900,3650,120851,457510400,00,0.00,N,2,150,
20230410,3740,3850,3885,3710,212264,799742970,00,0.00,N,5,-145,
20230407,3885,3950,3950,3835,83510,323945940,00,0.00,N,2,20,
20230406,3865,3910,3930,3815,106611,412208790,00,0.00,N,5,-50,
20230405,3915,3895,3950,3890,65425,255956945,00,0.00,N,5,-15,
20230404,3930,3905,3980,3870,97644,382906155,00,0.00,N,3,0,
20230403,3930,3850,3960,3705,183230,702896980,00,0.00,N,2,80,
20230331,3850,3900,3925,3750,141200,543555220,00,0.00,N,5,-70,
20230330,3920,3950,3980,3850,112098,438466740,00,0.00,N,5,-10,
20230329,3930,3900,4000,3850,192640,749847520,00,0.00,N,2,30,
20230328,3900,3935,3970,3880,156247,611530915,00,0.00,N,5,-35,
20230327,3935,3875,4020,3860,290195,1145288160,00,0.00,N,2,90,
20230324,3845,3960,4060,3845,243472,952326840,00,0.00,N,5,-85,
20230323,3930,3790,4060,3650,637977,2479280390,00,0.00,N,2,130,
20230322,3800,3705,4195,3650,2924233,11641931470,00,0.00,N,2,100,
20230321,3700,3695,3765,3645,323998,1194857285,00,0.00,N,2,5,
20230320,3695,3715,3805,3685,360898,1346968255,00,0.00,N,5,-75,
20230317,3770,3610,4190,3610,5431460,21836786000,00,0.00,N,2,200,
20230316,3570,3500,3635,3445,77280,275149390,00,0.00,N,2,85,
20230315,3485,3480,3540,3445,62166,216499505,00,0.00,N,3,0,
20230314,3485,3545,3560,3395,128330,443996355,00,0.00,N,5,-75,
20230313,3560,3620,3625,3430,88381,310453015,00,0.00,N,5,-80,
20230310,3640,3660,3735,3530,95778,347606725,00,0.00,N,5,-20,
20230309,3660,3625,3775,3590,312721,1154607925,00,0.00,N,2,50,
20230308,3610,3560,3630,3510,137597,493204255,00,0.00,N,2,70,
20230307,3540,3500,3575,3490,104693,368292910,00,0.00,N,2,40,
20230306,3500,3340,3550,3340,223347,771764965,00,0.00,N,2,145,
20230303,3355,3325,3365,3290,59406,197473960,00,0.00,N,2,10,
20230302,3345,3250,3355,3240,57189,189270190,00,0.00,N,2,80,
20230228,3265,3245,3290,3240,18852,61437090,00,0.00,N,5,-5,
20230227,3270,3200,3270,3185,23056,74092770,00,0.00,N,5,-15,
20230224,3285,3280,3290,3245,14142,46188175,00,0.00,N,2,35,
20230223,3250,3200,3295,3200,41297,133989705,00,0.00,N,2,40,
20230222,3210,3270,3310,3160,43890,140951615,00,0.00,N,5,-90,
20230221,3300,3295,3315,3280,13403,44121165,00,0.00,N,2,5,
20230220,3295,3295,3310,3250,27353,90079465,00,0.00,N,3,0,
20230217,3295,3340,3340,3255,34668,114256090,00,0.00,N,5,-50,
20230216,3345,3305,3345,3275,28666,95254235,00,0.00,N,2,15,
20230215,3330,3390,3395,3275,35496,117944055,00,0.00,N,5,-60,
20230214,3390,3360,3395,3355,33320,112461350,00,0.00,N,2,20,
20230213,3370,3320,3370,3280,44338,146860585,00,0.00,N,2,35,
20230210,3335,3430,3430,3330,28504,95630585,00,0.00,N,5,-65,
20230209,3400,3380,3415,3330,37095,125297140,00,0.00,N,2,35,
20230208,3365,3390,3395,3345,59464,200352215,00,0.00,N,2,10,
20230207,3355,3360,3360,3330,34208,114362990,00,0.00,N,2,10,
20230206,3345,3320,3350,3310,31793,105912745,00,0.00,N,5,-5,
20230203,3350,3350,3355,3325,16566,55362410,00,0.00,N,3,0,
20230202,3350,3325,3350,3325,35950,120041065,00,0.00,N,2,5,
20230201,3345,3340,3360,3315,29875,99653605,00,0.00,N,2,5,
20230131,3340,3280,3345,3280,36864,121816485,00,0.00,N,2,15,
20230130,3325,3335,3365,3280,26753,88468535,00,0.00,N,2,10,
20230127,3315,3315,3350,3305,21212,70325190,00,0.00,N,5,-15,
20230126,3330,3335,3350,3290,43570,144656075,00,0.00,N,5,-5,
20230125,3335,3355,3375,3275,45264,150306830,00,0.00,N,2,30,
20230120,3305,3285,3340,3250,42720,140134855,00,0.00,N,5,-15,
20230119,3320,3325,3335,3270,16021,52950970,00,0.00,N,2,15,
20230118,3305,3190,3485,3185,176022,587774980,00,0.00,N,2,90,
20230117,3215,3195,3215,3130,41980,133800395,00,0.00,N,2,20,
20230116,3195,3195,3200,3165,18845,60120195,00,0.00,N,3,0,
20230113,3195,3195,3240,3165,9788,31135790,00,0.00,N,2,5,
20230112,3190,3220,3250,3180,28892,92529120,00,0.00,N,5,-30,
20230111,3220,3235,3235,3185,24008,76827290,00,0.00,N,2,15,
20230110,3205,3160,3225,3145,16239,51383730,00,0.00,N,2,45,
20230109,3160,3130,3165,3120,22383,70488485,00,0.00,N,2,65,
20230106,3095,3045,3145,3045,16413,50833505,00,0.00,N,2,5,
20230105,3090,3100,3110,3060,7637,23540880,00,0.00,N,3,0,
20230104,3090,2985,3090,2985,23188,70841435,00,0.00,N,2,105,
20230103,2985,3005,3090,2975,67908,205117065,00,0.00,N,5,-110,
20230102,3095,3070,3120,3010,24632,75221475,00,0.00,N,3,0,
20221229,3095,3105,3105,3010,69088,210015605,00,0.00,N,5,-60,
20221228,3155,3140,3160,3050,73044,225722625,02,0.00,N,2,5,
20221227,3150,3125,3155,3100,53503,167411945,00,0.00,N,5,-5,
20221226,3155,3260,3260,3100,139531,439239160,00,0.00,N,5,-140,
20221223,3295,3405,3795,3250,2297725,8142375430,00,0.00,N,5,-110,
20221222,3405,3360,3405,3325,36632,123421680,00,0.00,N,2,45,
20221221,3360,3360,3395,3295,45159,150274350,00,0.00,N,5,-20,
20221220,3380,3405,3440,3355,47388,160278220,00,0.00,N,5,-60,
20221219,3440,3360,3445,3360,38367,131004915,00,0.00,N,2,25,
20221216,3415,3350,3475,3300,81913,280399130,00,0.00,N,2,50,
20221215,3365,3330,3390,3245,60724,202525510,00,0.00,N,2,85,
20221214,3280,3270,3300,3255,8760,28658965,00,0.00,N,2,10,
20221213,3270,3275,3275,3165,24148,77752570,00,0.00,N,2,25,
20221212,3245,3245,3275,3210,8241,26575510,00,0.00,N,2,35,
20221209,3210,3290,3320,3210,33839,109883340,00,0.00,N,5,-80,
20221208,3290,3300,3300,3220,19664,63792495,00,0.00,N,5,-10,
20221207,3300,3360,3365,3250,20680,67705480,00,0.00,N,5,-40,
20221206,3340,3330,3405,3310,17166,57156440,00,0.00,N,5,-35,
20221205,3375,3410,3415,3350,27830,94075260,00,0.00,N,5,-35,
20221202,3410,3415,3415,3350,26028,87702300,00,0.00,N,2,25,
20221201,3385,3425,3425,3370,25117,85256850,00,0.00,N,5,-10,
20221130,3395,3365,3415,3365,32389,109859925,00,0.00,N,3,0,
20221129,3395,3305,3395,3305,37870,127238865,00,0.00,N,2,30,
20221128,3365,3335,3390,3300,52586,176299610,00,0.00,N,2,5,
20221125,3360,3305,3390,3285,80958,270956680,00,0.00,N,2,55,
20221124,3305,3340,3345,3270,38265,126027730,00,0.00,N,2,15,
20221123,3290,3290,3350,3270,46819,154032525,00,0.00,N,5,-20,
20221122,3310,3290,3310,3245,41185,134377140,00,0.00,N,5,-15,
20221121,3325,3345,3390,3275,34357,113741430,00,0.00,N,5,-40,
20221118,3365,3410,3410,3310,39457,132791810,00,0.00,N,5,-35,
20221117,3400,3355,3425,3335,64003,215239480,00,0.00,N,2,35,
20221116,3365,3460,3680,3365,583609,2036081110,00,0.00,N,5,-10,
20221115,3375,3290,3375,3230,80059,266475590,00,0.00,N,2,75,
20221114,3300,3295,3315,3255,60947,200264980,00,0.00,N,2,45,
20221111,3255,3280,3300,3235,68437,222748025,00,0.00,N,2,20,
20221110,3235,3185,3270,3160,61715,197478945,00,0.00,N,2,10,
20221109,3225,3195,3270,3195,55995,180422915,00,0.00,N,2,30,
20221108,3195,3180,3220,3160,41984,133987055,00,0.00,N,2,50,
20221107,3145,3170,3180,3125,42274,132892855,00,0.00,N,5,-30,
20221104,3175,3255,3290,3055,173930,551454115,00,0.00,N,5,-90,
20221103,3265,3105,3445,3015,1282392,4272394270,00,0.00,N,2,135,
20221102,3130,3220,3220,3070,34295,107245770,00,0.00,N,5,-60,
20221101,3190,3200,3215,3135,22690,71877655,00,0.00,N,3,0,
20221031,3190,3180,3220,3150,18730,59518220,00,0.00,N,5,-10,
20221028,3200,3210,3215,3160,14594,46578850,00,0.00,N,2,15,
20221027,3185,3140,3220,3140,25984,82501175,00,0.00,N,2,60,
20221026,3125,3240,3265,3125,29422,93004400,00,0.00,N,5,-120,
20221025,3245,3205,3265,3190,18709,60372580,00,0.00,N,2,40,
20221024,3205,3230,3290,3185,40274,130302875,00,0.00,N,2,40,
20221021,3165,3115,3230,3115,26928,85062355,00,0.00,N,5,-5,
20221020,3170,3190,3250,3155,22434,71316775,00,0.00,N,5,-65,
20221019,3235,3175,3260,3130,113299,361848175,00,0.00,N,2,80,
20221018,3155,3110,3175,3110,45082,141313985,00,0.00,N,2,80,
20221017,3075,2980,3105,2960,40717,124084010,00,0.00,N,2,35,
20221014,3040,3000,3075,2990,45923,138604780,00,0.00,N,2,50,
20221013,2990,3030,3080,2910,65547,194168025,00,0.00,N,5,-85,
20221012,3075,3095,3100,3020,34528,105181215,00,0.00,N,5,-25,
20221011,3100,3195,3200,3050,64141,197114625,00,0.00,N,5,-105,
20221007,3205,3200,3260,3175,35937,115516100,00,0.00,N,5,-20,
20221006,3225,3040,3275,3035,112454,357775885,00,0.00,N,2,160,
20221005,3065,3100,3140,3025,32064,98633780,00,0.00,N,5,-35,
20221004,3100,3070,3110,3040,32666,100403775,00,0.00,N,2,100,
20220930,3000,2965,3055,2900,80960,240244580,00,0.00,N,5,-60,
20220929,3060,2965,3210,2945,97526,297826990,00,0.00,N,2,115,
20220928,2945,3030,3135,2895,115449,344724670,00,0.00,N,5,-125,
20220927,3070,3105,3200,3035,113735,351865210,00,0.00,N,5,-100,
20220926,3170,3405,3415,3155,132683,428730055,00,0.00,N,5,-245,
20220923,3415,3460,3520,3290,101117,341070885,00,0.00,N,5,-45,
20220922,3460,3410,3515,3365,161965,558130355,00,0.00,N,2,5,
20220921,3455,3245,3470,3195,157798,529766300,00,0.00,N,2,210,
20220920,3245,3230,3300,3220,71692,232920015,00,0.00,N,5,-15,
20220919,3260,3340,3420,3200,143842,468529185,00,0.00,N,5,-110,
20220916,3370,3455,3580,3360,336070,1161739795,00,0.00,N,5,-90,
20220915,3460,3290,3800,3250,2266018,8121846960,00,0.00,N,2,185,
20220914,3275,3200,3300,3170,79190,256228420,00,0.00,N,5,-50,
20220913,3325,3375,3420,3280,165896,552533325,00,0.00,N,2,25,
20220908,3300,3275,3405,3240,575712,1915889395,00,0.00,N,2,35,
20220907,3265,3120,3700,3090,3901714,13595044085,00,0.00,N,2,205,
20220906,3060,3060,3130,3040,14565,45109200,00,0.00,N,3,0,
20220905,3060,3170,3170,3060,32226,99521565,00,0.00,N,5,-110,
20220902,3170,3175,3210,3130,20441,64622030,00,0.00,N,5,-5,
20220901,3175,3280,3290,3175,70586,226756155,00,0.00,N,5,-130,
20220831,3305,3310,3315,3240,26317,85933850,00,0.00,N,5,-5,
20220830,3310,3270,3340,3265,32416,106711780,00,0.00,N,2,15,
20220829,3295,3295,3295,3210,45651,147807715,00,0.00,N,5,-55,
20220826,3350,3330,3375,3310,39268,131233415,00,0.00,N,2,70,
20220825,3280,3255,3300,3225,44113,144083405,00,0.00,N,2,85,
20220824,3195,3190,3365,3190,164265,536418760,00,0.00,N,2,5,
20220823,3190,3300,3330,3170,119439,384489175,00,0.00,N,5,-145,
20220822,3335,3780,4100,3275,1266997,4697644190,00,0.00,N,5,-245,
20220819,3580,3460,3580,3450,87699,312563925,00,0.00,N,2,85,
20220818,3495,3450,3505,3415,19781,68706145,00,0.00,N,5,-15,
20220817,3510,3535,3535,3475,27387,95738885,00,0.00,N,5,-30,
20220816,3540,3500,3575,3495,37830,133654795,00,0.00,N,2,40,
20220812,3500,3475,3510,3460,22989,80047325,00,0.00,N,2,25,
20220811,3475,3530,3530,3440,16684,57872275,00,0.00,N,3,0,
20220810,3475,3545,3545,3445,28198,98331140,00,0.00,N,5,-45,
20220809,3520,3520,3545,3490,25596,90170845,00,0.00,N,3,0,
20220808,3520,3500,3540,3450,24496,85286455,00,0.00,N,2,20,
20220805,3500,3515,3515,3455,29416,102477665,00,0.00,N,2,5,
20220804,3495,3550,3550,3480,32267,112834815,00,0.00,N,5,-15,
20220803,3510,3460,3525,3440,17879,62261300,00,0.00,N,2,45,
20220802,3465,3560,3565,3460,49264,171898920,00,0.00,N,5,-95,
20220801,3560,3600,3600,3500,35607,125524390,00,0.00,N,3,0,
20220729,3560,3585,3625,3520,66075,235964850,00,0.00,N,2,35,
20220728,3525,3505,3670,3465,208561,743111260,00,0.00,N,2,35,
20220727,3490,3465,3500,3420,17343,60164010,00,0.00,N,2,40,
20220726,3450,3420,3490,3420,11948,41159185,00,0.00,N,5,-5,
20220725,3455,3490,3490,3395,35149,120291860,00,0.00,N,5,-15,
20220722,3470,3500,3500,3415,38262,131954745,00,0.00,N,3,0,
20220721,3470,3500,3540,3450,40123,139816545,00,0.00,N,5,-30,
20220720,3500,3545,3565,3480,48712,171399895,00,0.00,N,5,-10,
20220719,3510,3470,3510,3420,53978,187482120,00,0.00,N,2,25,
20220718,3485,3480,3485,3400,77448,266876505,00,0.00,N,2,30,
20220715,3455,3420,3710,3345,412294,1453880205,00,0.00,N,2,35,
20220714,3420,3195,3770,3195,672174,2369307905,00,0.00,N,2,195,
20220713,3225,3170,3265,3155,40331,129388790,00,0.00,N,5,-35,
20220712,3260,3340,3340,3185,30488,98516700,00,0.00,N,5,-80,
20220711,3340,3385,3385,3325,14327,47873490,00,0.00,N,5,-30,
20220708,3370,3400,3425,3340,25814,86873000,00,0.00,N,2,5,
20220707,3365,3310,3425,3310,48153,162273625,00,0.00,N,2,55,
20220706,3310,3350,3370,3245,16564,54653885,00,0.00,N,5,-40,
20220705,3350,3250,3380,3250,31814,105226585,00,0.00,N,2,100,
20220704,3250,3290,3320,3190,40002,129650065,00,0.00,N,5,-65,
20220701,3315,3275,3390,3235,44391,146326570,00,0.00,N,5,-35,
20220630,3350,3295,3350,3215,51055,167161505,00,0.00,N,5,-5,
20220629,3355,3265,3360,3235,26095,86058380,00,0.00,N,2,70,
20220628,3285,3345,3345,3200,23337,76079775,00,0.00,N,2,55,
20220627,3230,3160,3275,3115,42580,136375045,00,0.00,N,2,160,
20220624,3070,2995,3130,2995,93359,284976955,00,0.00,N,2,75,
20220623,2995,3310,3310,2995,160260,492812670,00,0.00,N,5,-285,
20220622,3280,3450,3490,3220,112668,377698165,00,0.00,N,5,-120,
20220621,3400,3355,3475,3335,66874,225719325,00,0.00,N,5,-25,
20220620,3425,3635,3635,3315,129431,440316105,00,0.00,N,5,-210,
20220617,3635,3660,3660,3510,52389,187352010,00,0.00,N,5,-40,
20220616,3675,3385,3895,3385,362408,1333902325,00,0.00,N,2,290,
20220615,3385,3500,3585,3375,111983,386603005,00,0.00,N,5,-205,
20220614,3590,3535,3715,3500,132176,468712835,00,0.00,N,5,-130,
20220613,3720,3820,3875,3660,83843,313606655,00,0.00,N,5,-190,
20220610,3910,3915,3915,3815,60210,232719530,00,0.00,N,5,-5,
20220609,3915,3980,3980,3880,80029,312409925,00,0.00,N,5,-75,
20220608,3990,4000,4030,3960,57176,227652510,00,0.00,N,5,-40,
20220607,4030,4085,4105,3980,44343,178458635,00,0.00,N,5,-55,
20220603,4085,4040,4150,4030,75565,309409640,00,0.00,N,2,85,
20220602,4000,4025,4055,3985,49443,197960825,00,0.00,N,5,-65,
20220531,4065,4070,4070,3980,65664,262975615,00,0.00,N,5,-5,
20220530,4070,4005,4070,3960,97627,390919575,00,0.00,N,5,-10,
20220527,4080,4020,4080,4020,36945,149368295,00,0.00,N,2,60,
20220526,4020,4055,4085,4000,32841,132229305,00,0.00,N,5,-30,
20220525,4050,4000,4075,3970,46598,187346100,00,0.00,N,2,50,
20220524,4000,4105,4115,4000,53835,216804865,00,0.00,N,5,-85,
20220523,4085,4070,4135,4035,31663,128814270,00,0.00,N,5,-15,
20220520,4100,4080,4110,4040,50559,205821250,00,0.00,N,2,20,
20220519,4080,4150,4150,4020,63688,258271785,00,0.00,N,5,-120,
20220518,4200,4160,4230,4145,42266,176269720,00,0.00,N,2,70,
20220517,4130,4135,4155,4100,42571,175709995,00,0.00,N,3,0,
20220516,4130,4120,4175,4095,51432,211951420,00,0.00,N,2,30,