KissMeData/300120/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,4295,4385,4720,4270,208042,917379630,00,0.00,N,5,-90,
20250227,4385,4490,4535,4385,48057,212300935,00,0.00,N,5,-105,
20250226,4490,4495,4520,4440,42709,190871305,00,0.00,N,5,-5,
20250225,4495,4605,4615,4485,73316,330998270,00,0.00,N,5,-130,
20250224,4625,4535,4625,4505,77324,351963210,00,0.00,N,5,-5,
20250221,4630,4630,4730,4580,90322,417916590,00,0.00,N,5,-50,
20250220,4680,4730,4795,4630,147446,690643500,00,0.00,N,5,-125,
20250219,4805,4905,5030,4790,315513,1541965260,00,0.00,N,5,-85,
20250218,4890,4905,4945,4780,201445,983371105,00,0.00,N,5,-5,
20250217,4895,4630,4895,4630,257078,1230141155,00,0.00,N,2,265,
20250214,4630,4680,4720,4625,144676,673877775,00,0.00,N,5,-85,
20250213,4715,4830,4885,4650,332194,1572784140,00,0.00,N,5,-45,
20250212,4760,5010,5020,4745,588244,2836390950,00,0.00,N,5,-215,
20250211,4975,4580,5500,4565,8979350,46247274110,00,0.00,N,2,405,
20250210,4570,4425,4610,4420,71892,326934690,00,0.00,N,2,60,
20250207,4510,4470,4650,4440,88451,404544940,00,0.00,N,2,40,
20250206,4470,4580,4580,4375,63673,283544530,00,0.00,N,5,-25,
20250205,4495,4300,4525,4300,66915,297507895,00,0.00,N,2,165,
20250204,4330,4185,4430,4180,69261,301001630,00,0.00,N,2,160,
20250203,4170,4400,4440,4170,97358,414681165,00,0.00,N,5,-320,
20250131,4490,4340,4580,4270,122870,542667430,00,0.00,N,2,155,
20250124,4335,4385,4470,4330,71914,314575600,00,0.00,N,5,-90,
20250123,4425,4580,4620,4420,56538,253185310,00,0.00,N,5,-100,
20250122,4525,4575,4685,4520,100310,460933475,00,0.00,N,5,-10,
20250121,4535,4565,4700,4490,102285,469113815,00,0.00,N,5,-60,
20250120,4595,4620,4925,4490,464746,2181498970,00,0.00,N,5,-25,
20250117,4620,5220,5230,4610,1354500,6696124090,00,0.00,N,2,55,
20250116,4565,4345,4600,4345,560022,2615252965,00,0.00,N,2,230,
20250115,4335,4340,4410,4285,73128,317230520,00,0.00,N,5,-5,
20250114,4340,4385,4395,4210,76171,328413605,00,0.00,N,2,75,
20250113,4265,4330,4430,4265,100519,435449995,00,0.00,N,5,-60,
20250110,4325,4410,4440,4310,127967,557300175,00,0.00,N,5,-105,
20250109,4430,4445,4475,4285,132516,580551395,00,0.00,N,5,-15,
20250108,4445,4260,4680,4160,479093,2128787765,00,0.00,N,2,35,
20250107,4410,4350,4780,4240,1903312,8612960270,00,0.00,N,2,95,
20250106,4315,4150,4420,4150,274677,1185230385,00,0.00,N,2,200,
20250103,4115,4335,4335,4080,140880,585338745,00,0.00,N,5,-60,
20250102,4175,3925,4200,3925,235733,968665805,00,0.00,N,2,270,
20241230,3905,3795,3940,3740,96984,375733580,00,0.00,N,2,25,
20241227,3880,4000,4160,3875,295848,1185075370,02,0.00,N,5,-145,
20241226,4025,4210,4215,4025,408438,1671594850,00,0.00,N,5,-185,
20241224,4210,3930,5100,3910,6771073,31575073850,00,0.00,N,2,285,
20241223,3925,3730,3975,3730,45182,176142790,00,0.00,N,2,175,
20241220,3750,3890,3955,3750,69300,265664425,00,0.00,N,5,-140,
20241219,3890,3970,4290,3845,188810,756456770,00,0.00,N,5,-235,
20241218,4125,4005,4150,3860,64102,259458030,00,0.00,N,2,75,
20241217,4050,3850,4065,3830,76484,300006020,00,0.00,N,2,225,
20241216,3825,3800,3930,3800,64895,249885910,00,0.00,N,2,25,
20241213,3800,3730,3890,3730,95578,366020200,00,0.00,N,2,80,
20241212,3720,3610,3755,3525,50703,186029350,00,0.00,N,2,120,
20241211,3600,3365,3670,3365,77662,279822365,00,0.00,N,2,240,
20241210,3360,3100,3380,3100,118440,386122925,00,0.00,N,2,260,
20241209,3100,3290,3425,3100,133356,425496925,00,0.00,N,5,-385,
20241206,3485,3565,3565,3300,99997,341301415,00,0.00,N,5,-75,
20241205,3560,3670,3680,3485,40835,145811520,00,0.00,N,5,-90,
20241204,3650,3750,3810,3410,134441,489724280,00,0.00,N,5,-195,
20241203,3845,3810,3915,3810,46873,181131400,00,0.00,N,2,35,
20241202,3810,4000,4065,3810,73304,284450120,00,0.00,N,5,-190,
20241129,4000,4120,4120,3925,62560,249581205,00,0.00,N,5,-120,
20241128,4120,4205,4205,4065,66895,276137100,00,0.00,N,5,-85,
20241127,4205,4065,4430,3990,169247,713290175,00,0.00,N,2,140,
20241126,4065,3940,4065,3885,44406,177210840,00,0.00,N,2,115,
20241125,3950,3805,3990,3805,55715,219060720,00,0.00,N,2,115,
20241122,3835,3790,3895,3745,34053,130117325,00,0.00,N,2,70,
20241121,3765,3960,3960,3765,47079,180032745,00,0.00,N,5,-120,
20241120,3885,3900,3945,3845,40206,156582390,00,0.00,N,5,-35,
20241119,3920,3930,3965,3880,42408,166484310,00,0.00,N,5,-10,
20241118,3930,3840,3950,3685,53242,207113020,00,0.00,N,2,100,
20241115,3830,3780,3840,3635,86113,320547320,00,0.00,N,2,45,
20241114,3785,3865,4000,3785,100367,387702175,00,0.00,N,5,-115,
20241113,3900,4020,4070,3850,95554,378001255,00,0.00,N,5,-175,
20241112,4075,4300,4310,4065,89535,371551220,00,0.00,N,5,-205,
20241111,4280,4435,4500,4280,89945,389703385,00,0.00,N,5,-200,
20241108,4480,4455,4610,4450,55038,248967105,00,0.00,N,5,-20,
20241107,4500,4560,4600,4390,53541,240754830,00,0.00,N,5,-60,
20241106,4560,4600,4680,4525,85053,392076220,00,0.00,N,5,-5,
20241105,4565,4540,4610,4520,37952,173439825,00,0.00,N,3,0,
20241104,4565,4500,4600,4475,45461,206716860,00,0.00,N,2,65,
20241101,4500,4630,4700,4500,112484,514510355,00,0.00,N,5,-205,
20241031,4705,4780,4850,4605,155558,731970990,00,0.00,N,5,-110,
20241030,4815,4865,4945,4755,132833,643265780,00,0.00,N,5,-20,
20241029,4835,4800,4870,4695,184694,881924960,00,0.00,N,3,0,
20241028,4835,4730,5200,4730,570790,2826598695,00,0.00,N,2,45,
20241025,4790,5080,5210,4790,466539,2335409480,00,0.00,N,5,-270,
20241024,5060,5210,5320,5030,657554,3393650010,00,0.00,N,5,-220,
20241023,5280,4605,5980,4555,7132427,40413811090,00,0.00,N,2,675,
20241022,4605,4805,4805,4580,45523,211003180,00,0.00,N,5,-195,
20241021,4800,4900,4900,4735,33174,160053475,00,0.00,N,5,-60,
20241018,4860,4765,4880,4750,103839,500379830,00,0.00,N,2,95,
20241017,4765,4475,4770,4475,82897,384896535,00,0.00,N,2,210,
20241016,4555,4680,4680,4510,54279,248692530,00,0.00,N,5,-140,
20241015,4695,4555,4855,4515,182839,859593645,00,0.00,N,2,90,
20241014,4605,4440,4675,4410,97708,447718450,00,0.00,N,2,200,
20241011,4405,4300,4470,4295,62403,275330665,00,0.00,N,2,105,
20241010,4300,4480,4990,4300,610661,2836132260,00,0.00,N,5,-175,
20241008,4475,4375,4490,4315,22879,100700675,00,0.00,N,2,55,
20241007,4420,4405,4430,4360,14027,61660195,00,0.00,N,2,55,
20241004,4365,4210,4445,4210,18487,79773300,00,0.00,N,2,5,
20241002,4360,4360,4435,4265,15945,69253765,00,0.00,N,3,0,
20240930,4360,4510,4520,4360,30137,132865440,00,0.00,N,5,-180,
20240927,4540,4505,4640,4430,55776,253687950,00,0.00,N,2,50,
20240926,4490,4380,4495,4265,36088,160465235,00,0.00,N,2,110,
20240925,4380,4325,4425,4265,30340,132373675,00,0.00,N,2,70,
20240924,4310,4220,4390,4220,19192,82086550,00,0.00,N,2,55,
20240923,4255,4245,4570,4185,103542,449951000,00,0.00,N,2,15,
20240920,4240,4220,4315,4200,22648,96154170,00,0.00,N,2,60,
20240919,4180,4210,4300,4120,41291,173273835,00,0.00,N,5,-20,
20240913,4200,4390,4390,4170,30280,128488800,00,0.00,N,5,-105,
20240912,4305,4145,4490,4145,102143,441188545,00,0.00,N,2,205,
20240911,4100,4115,4275,4085,49031,203766035,00,0.00,N,5,-40,
20240910,4140,4240,4275,4110,48095,200854670,00,0.00,N,5,-90,
20240909,4230,4180,4330,4110,39122,165428165,00,0.00,N,2,20,
20240906,4210,4205,4450,4200,53348,225491385,00,0.00,N,5,-155,
20240905,4365,4500,4600,4275,92019,403706055,00,0.00,N,5,-130,
20240904,4495,4640,4640,4370,120184,540534540,00,0.00,N,5,-195,
20240903,4690,4590,5380,4535,1461572,7312771795,00,0.00,N,2,170,
20240902,4520,4610,4640,4505,29975,135927540,00,0.00,N,5,-90,
20240830,4610,4605,4720,4515,28996,133565685,00,0.00,N,5,-10,
20240829,4620,4745,4745,4570,29201,135103095,00,0.00,N,5,-140,
20240828,4760,4585,4925,4515,96721,459284760,00,0.00,N,2,130,
20240827,4630,4500,4660,4405,35426,161083670,00,0.00,N,2,110,
20240826,4520,4645,4695,4515,20946,95736625,00,0.00,N,5,-125,
20240823,4645,4525,4650,4525,10698,49019075,00,0.00,N,5,-5,
20240822,4650,4800,4800,4600,30496,142398070,00,0.00,N,5,-130,
20240821,4780,4680,4780,4625,41076,193700585,00,0.00,N,2,100,
20240820,4680,4550,4770,4550,48782,227881420,00,0.00,N,2,100,
20240819,4580,4700,4790,4555,54751,252624820,00,0.00,N,5,-120,
20240816,4700,4815,4970,4650,54056,257069130,00,0.00,N,5,-70,
20240814,4770,4690,4820,4625,48888,231861685,00,0.00,N,2,190,
20240813,4580,4565,4650,4400,26725,121246290,00,0.00,N,5,-30,
20240812,4610,4600,4750,4560,23645,110310015,00,0.00,N,2,10,
20240809,4600,4460,4640,4460,19523,89368495,00,0.00,N,2,145,
20240808,4455,4535,4610,4405,40350,181368510,00,0.00,N,5,-125,
20240807,4580,4345,4670,4345,76371,347041335,00,0.00,N,2,175,
20240806,4405,4150,4520,4150,208607,905609025,00,0.00,N,2,205,
20240805,4200,4870,5000,4200,211913,954713410,00,0.00,N,5,-890,
20240802,5090,5450,5480,4920,114841,593035610,00,0.00,N,5,-390,
20240801,5480,5340,5550,5340,36710,200640430,00,0.00,N,2,180,
20240731,5300,5300,5440,5270,24668,131280540,00,0.00,N,5,-50,
20240730,5350,5470,5530,5310,62843,338295140,00,0.00,N,5,-210,
20240729,5560,5510,5650,5510,22338,124730270,00,0.00,N,3,0,
20240726,5560,5510,5620,5460,40492,223208580,00,0.00,N,5,-40,
20240725,5600,5700,5800,5500,98713,551975480,00,0.00,N,5,-240,
20240724,5840,5710,5880,5680,18766,109287500,00,0.00,N,2,80,
20240723,5760,5710,5880,5640,42549,245007910,00,0.00,N,2,60,
20240722,5700,6030,6030,5700,81390,473758970,00,0.00,N,5,-300,
20240719,6000,6010,6070,6000,30038,180810300,00,0.00,N,5,-60,
20240718,6060,6130,6270,5970,134911,817011830,00,0.00,N,5,-70,
20240717,6130,6180,6250,6120,50088,308329050,00,0.00,N,5,-70,
20240716,6200,6200,6280,6170,47064,291705560,00,0.00,N,5,-50,
20240715,6250,6380,6380,6120,79450,495718750,00,0.00,N,5,-120,
20240712,6370,6430,6500,6370,50888,327260350,00,0.00,N,5,-110,
20240711,6480,6470,6550,6450,66038,429404310,00,0.00,N,2,10,
20240710,6470,6520,6550,6400,70389,454661980,00,0.00,N,3,0,
20240709,6470,6430,6520,6410,107570,695465790,00,0.00,N,2,50,
20240708,6420,6310,6470,6290,82986,529711090,00,0.00,N,2,120,
20240705,6300,6260,6340,6260,63272,398487960,00,0.00,N,3,0,
20240704,6300,6340,6410,6250,81944,514850520,00,0.00,N,5,-30,
20240703,6330,6390,6400,6270,88968,563422700,00,0.00,N,5,-10,
20240702,6340,6300,6730,6280,903971,5888280540,00,0.00,N,2,50,
20240701,6290,6250,6380,6210,110881,698924820,00,0.00,N,3,0,
20240628,6290,6230,6330,6210,74237,466404130,00,0.00,N,2,40,
20240627,6250,6150,6900,6150,1739580,11399377180,00,0.00,N,2,90,
20240626,6160,6150,6190,6100,36854,226641780,00,0.00,N,2,10,
20240625,6150,6120,6220,6080,35613,218209970,00,0.00,N,3,0,
20240624,6150,6210,6210,6040,87479,534242420,00,0.00,N,5,-60,
20240621,6210,6120,6600,6120,551271,3529021630,00,0.00,N,2,40,
20240620,6170,6190,6230,6120,25668,158295120,00,0.00,N,3,0,
20240619,6170,6290,6340,6170,63416,394137410,00,0.00,N,5,-120,
20240618,6290,6260,6380,6240,78293,492452340,00,0.00,N,2,70,
20240617,6220,6170,6780,6150,451856,2913961910,00,0.00,N,2,50,
20240614,6170,6290,6290,6120,50373,310744820,00,0.00,N,5,-120,
20240613,6290,6300,6320,6230,44471,279053490,00,0.00,N,5,-10,
20240612,6300,6200,6350,6120,88415,552324570,00,0.00,N,2,110,
20240611,6190,6280,6300,6110,81699,505860120,00,0.00,N,5,-90,
20240610,6280,6410,6410,6230,75053,472604420,00,0.00,N,5,-140,
20240607,6420,6330,6750,6310,478149,3117795020,00,0.00,N,2,90,
20240605,6330,6420,6450,6250,69446,437764090,00,0.00,N,5,-90,
20240604,6420,6410,6510,6350,85320,549337650,00,0.00,N,2,30,
20240603,6390,6530,6530,6330,80015,511962890,00,0.00,N,5,-70,
20240531,6460,6390,6540,6370,142182,914688750,00,0.00,N,2,20,
20240530,6440,6200,7150,6100,1590910,10742536670,00,0.00,N,2,240,
20240529,6200,6190,6800,6050,255538,1618919670,00,0.00,N,2,70,
20240528,6130,6040,6200,6040,46882,287271220,00,0.00,N,2,30,
20240527,6100,6100,6190,5900,96236,576486170,00,0.00,N,2,10,
20240524,6090,6020,6300,6010,77680,476498680,00,0.00,N,2,20,
20240523,6070,6150,6150,6010,76664,465319130,00,0.00,N,5,-90,
20240522,6160,6180,6250,6090,56200,345246150,00,0.00,N,5,-10,
20240521,6170,6360,6430,6150,113989,710971880,00,0.00,N,5,-200,
20240520,6370,6500,6510,6370,71343,456120510,00,0.00,N,5,-110,
20240517,6480,6580,6600,6460,64285,419798120,00,0.00,N,5,-150,
20240516,6630,6670,6700,6530,54988,363465450,00,0.00,N,2,60,
20240514,6570,6430,6620,6430,47648,313022180,00,0.00,N,2,80,
20240513,6490,6530,6530,6410,44745,289277920,00,0.00,N,5,-40,
20240510,6530,6600,6690,6470,50978,332203560,00,0.00,N,3,0,
20240509,6530,6570,6640,6490,54670,358028490,00,0.00,N,5,-90,
20240508,6620,6450,6700,6450,83825,551137220,00,0.00,N,2,110,
20240507,6510,6560,6560,6430,41468,269133350,00,0.00,N,2,100,
20240503,6410,6410,6480,6400,27527,176911290,00,0.00,N,3,0,
20240502,6410,6430,6470,6380,40630,260469580,00,0.00,N,5,-40,
20240430,6450,6590,6590,6450,56074,365178190,00,0.00,N,5,-20,
20240429,6470,6410,6500,6380,42306,272335160,00,0.00,N,2,90,
20240426,6380,6410,6520,6360,86385,556716680,00,0.00,N,5,-20,
20240425,6400,6500,6530,6360,110612,710849920,00,0.00,N,5,-130,
20240424,6530,6490,6640,6470,61213,400962700,00,0.00,N,2,80,
20240423,6450,6490,6650,6400,83807,544579170,00,0.00,N,5,-100,
20240422,6550,6560,6680,6460,131177,859959760,00,0.00,N,5,-20,
20240419,6570,6760,6880,6450,83473,552685140,00,0.00,N,5,-230,
20240418,6800,6480,6840,6480,54437,366021710,00,0.00,N,2,250,
20240417,6550,6370,6630,6370,78760,515814890,00,0.00,N,2,160,
20240416,6390,6700,6700,6390,142402,923416990,00,0.00,N,5,-310,
20240415,6700,6760,6760,6580,74792,497882280,00,0.00,N,5,-150,
20240412,6850,6770,6980,6750,59540,410233460,00,0.00,N,2,90,
20240411,6760,6780,6870,6650,72559,488809310,00,0.00,N,5,-100,
20240409,6860,6870,7090,6860,122454,848403290,00,0.00,N,5,-10,
20240408,6870,7190,7190,6870,134871,936262650,00,0.00,N,5,-250,
20240405,7120,7120,7200,7030,138111,980686610,00,0.00,N,5,-120,
20240404,7240,7100,7290,7070,124463,894549350,00,0.00,N,2,130,
20240403,7110,7150,7300,7100,174065,1249731400,00,0.00,N,5,-110,
20240402,7220,7540,7890,7220,654582,4960154190,00,0.00,N,5,-260,
20240401,7480,7460,7640,7350,417656,3140428920,00,0.00,N,2,90,
20240329,7390,7180,7480,7050,361449,2649095380,00,0.00,N,2,220,
20240328,7170,7230,7320,7130,144470,1042713330,00,0.00,N,5,-50,
20240327,7220,7340,7390,7190,144787,1050446400,00,0.00,N,5,-110,
20240326,7330,7140,7370,7140,155526,1131406650,00,0.00,N,2,90,
20240325,7240,7160,7360,7130,160069,1157759850,00,0.00,N,2,30,
20240322,7210,7500,7520,7200,280885,2066385900,00,0.00,N,5,-240,
20240321,7450,7320,7590,7150,467931,3474458340,00,0.00,N,2,140,
20240320,7310,7700,8250,7270,978886,7624905900,00,0.00,N,5,-370,
20240319,7680,7790,7940,7570,359525,2787207880,00,0.00,N,5,-80,
20240318,7760,8000,8150,7630,592715,4664587170,00,0.00,N,5,-340,
20240315,8100,7500,8150,7350,1613558,12779481570,00,0.00,N,2,580,
20240314,7520,7840,7930,7400,413225,3136209240,00,0.00,N,5,-310,
20240313,7830,7830,8370,7670,1256534,10109216600,00,0.00,N,2,150,
20240312,7680,7850,8250,7560,1317818,10477079160,00,0.00,N,5,-50,
20240311,7730,7600,8030,7490,1185467,9215123340,00,0.00,N,5,-70,
20240308,7800,7330,8440,7230,3684153,29589421160,00,0.00,N,2,470,
20240307,7330,6740,7670,6630,2229951,16320666040,00,0.00,N,2,600,
20240306,6730,6740,6860,6610,92886,628628280,00,0.00,N,5,-30,
20240305,6760,6910,6980,6750,163092,1115352610,00,0.00,N,5,-170,
20240304,6930,7060,7120,6910,149944,1048283400,00,0.00,N,5,-130,
20240229,7060,7110,7170,7020,106426,755300500,00,0.00,N,5,-50,
20240228,7110,7190,7310,7070,284846,2039358370,00,0.00,N,5,-310,
20240227,7420,7080,7630,6700,1150762,8260245260,00,0.00,N,2,340,
20240226,7080,7170,7330,6990,244508,1752214010,00,0.00,N,5,-90,
20240223,7170,7350,7370,7100,167577,1206100490,00,0.00,N,5,-160,
20240222,7330,7010,7550,7000,575710,4193878880,00,0.00,N,2,340,
20240221,6990,7100,7190,6930,201834,1412768660,00,0.00,N,5,-150,
20240220,7140,7140,7750,7100,1780577,13325044050,00,0.00,N,2,50,
20240219,7090,6950,7150,6900,149014,1049666430,00,0.00,N,2,100,
20240216,6990,7130,7130,6980,127771,897441890,00,0.00,N,5,-120,
20240215,7110,6870,7270,6720,448387,3169087810,00,0.00,N,2,170,
20240214,6940,6700,6960,6700,124291,849968140,00,0.00,N,3,0,
20240213,6940,6800,7000,6770,99971,691834670,00,0.00,N,2,180,
20240208,6760,6720,6930,6680,111671,758424950,00,0.00,N,2,130,
20240207,6630,6520,6770,6470,109968,731369230,00,0.00,N,2,80,
20240206,6550,6740,6740,6490,170902,1118736950,00,0.00,N,5,-190,
20240205,6740,6970,6970,6650,127151,857990460,00,0.00,N,5,-130,
20240202,6870,6750,7030,6700,186882,1290468980,00,0.00,N,2,170,
20240201,6700,6780,6910,6610,272389,1823820440,00,0.00,N,5,-230,
20240131,6930,7150,7240,6920,229255,1620272910,00,0.00,N,5,-310,
20240130,7240,7160,7330,7000,366906,2629566830,00,0.00,N,2,60,
20240129,7180,7700,7730,7150,593572,4385855110,00,0.00,N,5,-540,
20240126,7720,7850,8020,7570,808615,6276480010,00,0.00,N,5,-430,
20240125,8150,7950,8460,7600,2949754,23909095840,00,0.00,N,2,530,
20240124,7620,7860,7890,7500,1160433,8898491050,00,0.00,N,5,-380,
20240123,8000,7330,9100,7220,8983508,74963687830,00,0.00,N,2,670,
20240122,7330,7230,7790,7180,857201,6359794690,00,0.00,N,2,220,
20240119,7110,7300,7420,6990,526242,3790427880,00,0.00,N,5,-170,
20240118,7280,7100,7510,6960,532186,3876235180,00,0.00,N,2,260,
20240117,7020,7350,7390,7010,376817,2708371850,00,0.00,N,5,-240,
20240116,7260,7110,7290,7010,339236,2441332560,00,0.00,N,2,150,
20240115,7110,7010,7240,6900,277937,1980118740,00,0.00,N,2,10,
20240112,7100,7200,7270,7010,376622,2684300680,00,0.00,N,5,-130,
20240111,7230,7340,7480,7180,548997,3993418810,00,0.00,N,5,-180,
20240110,7410,7820,7950,7310,1994544,15154995310,00,0.00,N,5,-720,
20240109,8130,6890,8870,6650,8545501,70386503250,00,0.00,N,2,1300,
20240108,6830,6780,7130,6730,743541,5177492040,00,0.00,N,2,110,
20240105,6720,6190,7430,6140,3461860,24130390180,00,0.00,N,2,550,
20240104,6170,6320,6360,6150,111234,694378090,00,0.00,N,5,-170,
20240103,6340,6320,6450,6300,73652,467767040,00,0.00,N,5,-90,
20240102,6430,6270,6450,6270,89008,567658160,00,0.00,N,2,160,
20231228,6270,6270,6480,6170,130330,820828160,00,0.00,N,3,0,
20231227,6270,6200,6330,6160,66606,417224480,02,0.00,N,2,70,
20231226,6200,6360,6370,6050,135469,836981540,00,0.00,N,5,-150,
20231222,6350,6420,6530,6340,148534,952368000,00,0.00,N,5,-70,
20231221,6420,6550,6590,6400,135382,877802400,00,0.00,N,5,-130,
20231220,6550,6820,6850,6430,446824,2925586710,00,0.00,N,5,-270,
20231219,6820,7100,7140,6800,317093,2206449060,00,0.00,N,5,-250,
20231218,7070,8150,8190,6710,644035,4588600330,00,0.00,N,5,-790,
20231215,7860,7970,8100,7700,214774,1705458800,00,0.00,N,5,-40,
20231214,7900,8190,8250,7880,260458,2102515180,00,0.00,N,5,-130,
20231213,8030,7810,8050,7780,139411,1107500360,00,0.00,N,2,110,
20231212,7920,7910,8050,7760,214413,1703572240,00,0.00,N,5,-70,
20231211,7990,7500,8030,7360,562851,4428727230,00,0.00,N,2,630,
20231208,7360,7350,7370,7150,62301,452185800,00,0.00,N,2,150,
20231207,7210,7650,7650,7210,110174,808996290,00,0.00,N,5,-450,
20231206,7660,7420,7770,7190,257037,1935784760,00,0.00,N,2,250,
20231205,7410,7190,7490,7150,111015,818795110,00,0.00,N,2,110,
20231204,7300,7340,7380,7100,108516,789779210,00,0.00,N,5,-80,
20231201,7380,7590,7600,7350,81826,611225520,00,0.00,N,5,-230,
20231130,7610,7550,7640,7390,93933,706958770,00,0.00,N,2,40,
20231129,7570,7530,7630,7330,238632,1795361030,00,0.00,N,2,130,
20231128,7440,7060,7450,7050,208952,1528687090,00,0.00,N,2,390,
20231127,7050,7190,7210,7000,88512,624900130,00,0.00,N,5,-90,
20231124,7140,6830,7180,6830,128720,912211750,00,0.00,N,2,220,
20231123,6920,6880,7100,6760,157274,1096518820,00,0.00,N,2,90,
20231122,6830,6740,6840,6620,66242,446335530,00,0.00,N,2,20,
20231121,6810,6560,6840,6540,154958,1045770360,00,0.00,N,2,300,
20231120,6510,6150,6570,6070,105429,678458850,00,0.00,N,2,350,
20231117,6160,6370,6370,6010,80859,497345280,00,0.00,N,5,-130,
20231116,6290,6010,6390,6000,144723,903704310,00,0.00,N,2,280,
20231115,6010,5800,6020,5770,131324,780444700,00,0.00,N,2,310,
20231114,5700,5520,5720,5520,40536,229016200,00,0.00,N,2,170,
20231113,5530,5610,5770,5480,54626,306831880,00,0.00,N,5,-130,
20231110,5660,5740,5760,5600,78168,442690490,00,0.00,N,5,-260,
20231109,5920,5900,5930,5720,34991,202870920,00,0.00,N,2,10,
20231108,5910,6090,6100,5750,40482,240788870,00,0.00,N,5,-100,
20231107,6010,5900,6100,5800,72006,430633650,00,0.00,N,2,80,
20231106,5930,5900,6000,5730,70850,418728610,00,0.00,N,2,90,
20231103,5840,5580,5900,5540,87401,504444110,00,0.00,N,2,260,
20231102,5580,5390,5630,5390,78283,434191570,00,0.00,N,2,290,
20231101,5290,5430,5550,5270,77101,413558030,00,0.00,N,5,-140,
20231031,5430,5620,5710,5340,99662,546970550,00,0.00,N,5,-170,
20231030,5600,5470,5650,5470,35309,197185350,00,0.00,N,2,10,
20231027,5590,5790,5870,5450,139959,786208340,00,0.00,N,5,-190,
20231026,5780,6140,6140,5720,162369,952200100,00,0.00,N,5,-410,
20231025,6190,5750,6600,5560,1082293,6756099310,00,0.00,N,2,540,
20231024,5650,5640,5800,5210,238483,1325030180,00,0.00,N,2,180,
20231023,5470,5540,5790,5470,136289,758280070,00,0.00,N,5,-260,
20231020,5730,6070,6150,5700,176624,1026033960,00,0.00,N,5,-500,
20231019,6230,6310,6390,6150,86417,540308060,00,0.00,N,5,-210,
20231018,6440,6140,6500,6140,83004,527349270,00,0.00,N,2,250,
20231017,6190,6220,6330,6190,34120,213364010,00,0.00,N,3,0,
20231016,6190,6300,6340,6150,86512,536391930,00,0.00,N,5,-210,
20231013,6400,6540,6540,6300,74208,474114810,00,0.00,N,5,-140,
20231012,6540,6600,6740,6500,103473,683428780,00,0.00,N,5,-60,
20231011,6600,6630,6900,6570,144416,963096160,00,0.00,N,5,-130,
20231010,6730,6380,6990,6260,151631,991714720,00,0.00,N,2,320,
20231006,6410,6230,6500,6230,57691,370059420,00,0.00,N,2,60,
20231005,6350,6500,6570,6110,126727,804245140,00,0.00,N,5,-70,
20231004,6420,6680,6820,6410,122852,810788750,00,0.00,N,5,-280,
20230927,6700,6320,6700,6320,109184,716459730,00,0.00,N,2,380,
20230926,6320,6550,6620,6260,174668,1111447240,00,0.00,N,5,-280,
20230925,6600,6790,6860,6500,64908,428987330,00,0.00,N,5,-200,
20230922,6800,6620,6860,6610,83421,562508290,00,0.00,N,5,-10,
20230921,6810,7000,7080,6730,116774,798285100,00,0.00,N,5,-270,
20230920,7080,7010,7160,7000,58974,416758040,00,0.00,N,2,10,
20230919,7070,7220,7270,7030,109881,780466090,00,0.00,N,5,-230,
20230918,7300,7360,7720,7160,929432,6979281640,00,0.00,N,2,150,
20230915,7150,7100,7210,7050,144543,1030428640,00,0.00,N,2,50,
20230914,7100,7200,7280,7040,205002,1457878570,00,0.00,N,5,-140,
20230913,7240,7400,7490,7150,134703,977656380,00,0.00,N,5,-150,
20230912,7390,7780,7790,7360,183426,1387308780,00,0.00,N,5,-430,
20230911,7820,7800,7980,7520,281597,2189331700,00,0.00,N,5,-50,
20230908,7870,8130,8390,7720,510616,4111538580,00,0.00,N,5,-320,
20230907,8190,8440,8460,8140,873503,7258160590,00,0.00,N,5,-150,
20230906,8340,7860,8400,7740,2472535,20304393950,00,0.00,N,2,440,
20230905,7900,7480,7950,7350,426507,3273328950,00,0.00,N,2,300,
20230904,7600,7440,7690,7230,316125,2373117610,00,0.00,N,2,70,
20230901,7530,7600,7800,7440,428924,3267690570,00,0.00,N,2,60,
20230831,7470,7490,7700,7330,273319,2041322280,00,0.00,N,3,0,
20230830,7470,7380,7790,7190,652431,4931586510,00,0.00,N,2,180,
20230829,7290,7550,7700,7170,432217,3189537170,00,0.00,N,5,-260,
20230828,7550,6400,7640,6400,1595514,11661592610,00,0.00,N,2,1120,
20230825,6430,6300,6450,6220,116812,738330190,00,0.00,N,2,10,
20230824,6420,6360,6560,6360,143002,923664520,00,0.00,N,2,130,
20230823,6290,6480,6540,6230,175227,1112475620,00,0.00,N,5,-260,
20230822,6550,6720,6780,6500,120992,799987850,00,0.00,N,5,-200,
20230821,6750,6630,6830,6520,133406,890338300,00,0.00,N,2,110,
20230818,6640,6400,6750,6400,159902,1060440700,00,0.00,N,2,130,
20230817,6510,6230,6630,6230,169834,1097474230,00,0.00,N,2,160,
20230816,6350,6480,6580,6300,254273,1629322370,00,0.00,N,5,-370,
20230814,6720,7150,7200,6720,404643,2764604000,00,0.00,N,5,-510,
20230811,7230,7220,7390,7200,194815,1418428130,00,0.00,N,5,-90,
20230810,7320,7720,7720,7130,351261,2590354990,00,0.00,N,5,-530,
20230809,7850,7720,7940,7560,256771,2003807590,00,0.00,N,2,210,
20230808,7640,8060,8250,7550,589962,4694661740,00,0.00,N,5,-270,
20230807,7910,7780,7960,7560,469939,3653636950,00,0.00,N,2,300,
20230804,7610,7370,7640,7270,225884,1689592440,00,0.00,N,2,240,
20230803,7370,7550,7550,7130,312769,2277344560,00,0.00,N,5,-220,
20230802,7590,7950,8030,7530,471718,3653993480,00,0.00,N,5,-510,
20230801,8100,7950,8420,7870,1425408,11613605840,00,0.00,N,2,340,
20230731,7760,7320,7790,7100,593394,4496386900,00,0.00,N,2,590,
20230728,7170,6900,7260,6900,221806,1580843410,00,0.00,N,2,200,
20230727,6970,6940,7230,6850,352469,2482074840,00,0.00,N,2,30,
20230726,6940,7710,7740,6620,794303,5691416710,00,0.00,N,5,-870,
20230725,7810,8220,8390,7810,709302,5690099280,00,0.00,N,5,-560,
20230724,8370,8500,8500,7930,847352,6975662420,00,0.00,N,5,-220,
20230721,8590,8190,9140,7770,5826078,50818627260,00,0.00,N,2,440,
20230720,8150,8110,8750,8040,2129911,17820085530,00,0.00,N,2,80,
20230719,8070,8180,8360,7860,1253699,10189279130,00,0.00,N,5,-300,
20230718,8370,7450,8860,7420,8097139,66418180330,00,0.00,N,2,1250,
20230717,7120,7030,7310,6800,383252,2690825860,00,0.00,N,5,-40,
20230714,7160,7300,7300,7000,308873,2204070180,00,0.00,N,5,-110,
20230713,7270,6740,7350,6720,701142,4997908450,00,0.00,N,2,600,
20230712,6670,6800,6950,6630,120996,810654050,00,0.00,N,5,-120,
20230711,6790,6760,6960,6650,167370,1137689120,00,0.00,N,2,90,
20230710,6700,6880,6890,6630,146688,992562550,00,0.00,N,5,-200,
20230707,6900,6700,7080,6630,303756,2077336020,00,0.00,N,2,110,
20230706,6790,7100,7100,6700,258628,1777674060,00,0.00,N,5,-350,
20230705,7140,7410,7410,7140,320453,2307373980,00,0.00,N,5,-280,
20230704,7420,7320,7490,7110,462456,3377916340,00,0.00,N,2,100,
20230703,7320,7320,7560,7210,1276424,9438099960,00,0.00,N,2,200,
20230630,7120,7170,7170,6860,1272981,8967776920,00,0.00,N,2,150,
20230629,6970,6100,7200,6100,3677421,25221504620,00,0.00,N,2,950,
20230628,6020,6270,6300,6020,134112,823015720,00,0.00,N,5,-180,
20230627,6200,6250,6750,6100,1106388,7111989710,00,0.00,N,5,-50,
20230626,6250,6100,6290,5990,198247,1222064530,00,0.00,N,2,150,
20230623,6100,6010,6200,5920,208741,1257238430,00,0.00,N,3,0,
20230622,6100,5730,6780,5680,2403631,15311969810,00,0.00,N,2,370,
20230621,5730,5890,5980,5730,83271,485332110,00,0.00,N,5,-160,
20230620,5890,5900,6000,5830,56578,332489430,00,0.00,N,5,-80,
20230619,5970,6010,6050,5900,75640,448596840,00,0.00,N,5,-40,
20230616,6010,6080,6080,5960,37156,223003110,00,0.00,N,2,40,
20230615,5970,6030,6130,5900,49339,295780190,00,0.00,N,5,-60,
20230614,6030,6280,6280,5980,76126,463544760,00,0.00,N,5,-200,
20230613,6230,6110,6240,6110,49075,303505200,00,0.00,N,2,90,
20230612,6140,6090,6170,6000,51328,311519210,00,0.00,N,2,50,
20230609,6090,6030,6140,6000,50084,304628790,00,0.00,N,2,120,
20230608,5970,6100,6150,5950,83959,505640100,00,0.00,N,5,-200,
20230607,6170,6160,6250,6150,43909,271927080,00,0.00,N,2,10,
20230605,6160,6180,6250,6110,33437,206495890,00,0.00,N,5,-20,
20230602,6180,6300,6460,6080,124914,778465030,00,0.00,N,5,-130,
20230601,6310,6300,6390,6200,64893,407752920,00,0.00,N,2,10,
20230531,6300,6400,7030,6300,729546,4910232590,00,0.00,N,5,-100,
20230530,6400,6250,6460,6200,71630,456099660,00,0.00,N,2,220,
20230526,6180,6540,6540,6160,87505,549267170,00,0.00,N,5,-250,
20230525,6430,6420,6580,6360,105936,684285840,00,0.00,N,2,110,
20230524,6320,6390,6410,6210,71808,453082850,00,0.00,N,5,-80,
20230523,6400,6300,6410,6140,117479,737586860,00,0.00,N,2,160,
20230522,6240,6350,6360,6100,77516,479951980,00,0.00,N,5,-70,
20230519,6310,6190,6380,6110,155374,976265570,00,0.00,N,2,260,
20230518,6050,5970,6190,5930,154057,934999210,00,0.00,N,2,120,
20230517,5930,5670,5960,5640,161507,944120210,00,0.00,N,2,260,
20230516,5670,5470,5680,5400,174459,969000350,00,0.00,N,2,200,
20230515,5470,5850,6000,5280,639839,3521081670,00,0.00,N,5,-800,
20230512,6270,6310,6350,6150,93763,583132650,00,0.00,N,5,-90,
20230511,6360,6400,6450,6270,77012,488050810,00,0.00,N,2,30,
20230510,6330,6440,6580,6300,88879,569170520,00,0.00,N,5,-170,
20230509,6500,6730,6820,6420,101919,663920800,00,0.00,N,5,-250,
20230508,6750,6760,6860,6620,108487,734591650,00,0.00,N,2,170,
20230504,6580,6630,6690,6480,98406,643762960,00,0.00,N,5,-50,
20230503,6630,6630,6790,6570,162045,1078283600,00,0.00,N,5,-220,
20230502,6850,6560,7150,6460,700614,4807659640,00,0.00,N,2,210,
20230428,6640,6750,6990,6570,183687,1242370880,00,0.00,N,5,-110,
20230427,6750,6800,6820,6530,104041,692550250,00,0.00,N,5,-50,
20230426,6800,6800,6950,6610,119992,819970030,00,0.00,N,5,-20,
20230425,6820,6920,6950,6600,177765,1196150020,00,0.00,N,5,-110,
20230424,6930,7070,7070,6830,138386,956881970,00,0.00,N,5,-120,
20230421,7050,7180,7290,6950,194650,1386416570,00,0.00,N,2,30,
20230420,7020,7300,7380,6990,280301,1991830070,00,0.00,N,5,-360,
20230419,7380,7390,7500,7180,219133,1606468430,00,0.00,N,5,-10,
20230418,7390,7550,7590,7310,232393,1717975850,00,0.00,N,5,-160,
20230417,7550,7730,7780,7520,216095,1640738150,00,0.00,N,5,-230,
20230414,7780,7830,7880,7680,200710,1555705030,00,0.00,N,5,-20,
20230413,7800,7790,7900,7540,254670,1963928630,00,0.00,N,5,-20,
20230412,7820,7910,7980,7620,255062,1978135720,00,0.00,N,5,-80,
20230411,7900,7820,7920,7630,270834,2115463850,00,0.00,N,2,80,
20230410,7820,7950,8100,7680,382963,2979308980,00,0.00,N,5,-260,
20230407,8080,8300,8340,7980,321151,2608547520,00,0.00,N,5,-170,
20230406,8250,8530,8530,8130,373553,3093221480,00,0.00,N,5,-400,
20230405,8650,8400,8770,8390,525489,4521107170,00,0.00,N,2,270,
20230404,8380,8380,8650,8300,373624,3169473110,00,0.00,N,5,-30,
20230403,8410,8380,8700,8200,428873,3629590070,00,0.00,N,2,10,
20230331,8400,8810,9140,8280,857549,7465474810,00,0.00,N,5,-410,
20230330,8810,8930,9290,8730,1344758,12121244120,00,0.00,N,5,-450,
20230329,9260,8250,10370,8060,6508598,62335226320,00,0.00,N,2,910,
20230328,8350,8360,8650,8230,526113,4439037530,00,0.00,N,5,-90,
20230327,8440,8530,8610,8250,536077,4532626210,00,0.00,N,2,70,
20230324,8370,8930,8930,8310,868473,7399284360,00,0.00,N,5,-430,
20230323,8800,8690,9500,8690,2704557,24349598710,00,0.00,N,2,170,
20230322,8630,7590,8770,7480,3687641,30640288710,00,0.00,N,2,1200,
20230321,7430,7390,7650,7340,339924,2540992010,00,0.00,N,2,40,
20230320,7390,7760,7780,7340,533313,4000395170,00,0.00,N,5,-340,
20230317,7730,7310,7830,7300,675076,5143414870,00,0.00,N,2,570,
20230316,7160,7300,7440,7040,381872,2751354310,00,0.00,N,5,-140,
20230315,7300,7250,7490,7200,346735,2546701310,00,0.00,N,2,220,
20230314,7080,7520,7610,7000,416087,2989935110,00,0.00,N,5,-550,
20230313,7630,7680,7680,7240,323308,2432999510,00,0.00,N,5,-140,
20230310,7770,7770,7950,7650,323553,2517094850,00,0.00,N,5,-230,
20230309,8000,8400,8460,7890,544429,4403702290,00,0.00,N,5,-400,
20230308,8400,8540,8750,8240,1051777,8951851530,00,0.00,N,5,-530,
20230307,8930,8210,9990,8060,5802839,53392962810,00,0.00,N,2,630,
20230306,8300,8700,8700,8040,686334,5686372460,00,0.00,N,5,-240,
20230303,8540,9080,9080,8510,1611020,14137131480,00,0.00,N,5,-190,
20230302,8730,9000,9100,8240,2017041,17464042890,00,0.00,N,2,80,
20230228,8650,8450,8790,8090,3523064,29963803240,00,0.00,N,2,160,
20230227,8490,6850,8780,6800,9609499,77941539590,00,0.00,N,2,1690,
20230224,6800,6720,7100,6720,530584,3663813390,00,0.00,N,2,90,
20230223,6710,6420,6850,6200,352526,2350036130,00,0.00,N,2,310,
20230222,6400,6620,6680,6300,327064,2103380180,00,0.00,N,5,-360,
20230221,6760,6590,6790,6590,151395,1015306560,00,0.00,N,2,130,
20230220,6630,6600,6720,6500,173498,1150535070,00,0.00,N,2,20,
20230217,6610,6530,6720,6530,158522,1048865290,00,0.00,N,5,-150,
20230216,6760,6700,6760,6490,284537,1878025210,00,0.00,N,2,140,
20230215,6620,7350,7590,6500,1048695,7379506120,00,0.00,N,5,-720,
20230214,7340,7180,7800,6830,2742179,20518780790,00,0.00,N,2,120,
20230213,7220,6910,7290,6910,374774,2665851250,00,0.00,N,2,190,
20230210,7030,7160,7260,6920,571830,4046541760,00,0.00,N,5,-170,
20230209,7200,7440,7500,7090,553640,4007044400,00,0.00,N,5,-460,
20230208,7660,7730,7730,7300,528000,3947935070,00,0.00,N,2,40,
20230207,7620,7460,7820,7460,760070,5781782270,00,0.00,N,2,120,
20230206,7500,7680,7680,7500,304052,2310422760,00,0.00,N,5,-260,
20230203,7760,8070,8070,7760,261623,2055858920,00,0.00,N,5,-240,
20230202,8000,7900,8000,7780,471343,3715141980,00,0.00,N,5,-60,
20230201,8060,7920,8400,7750,3076363,24754281690,00,0.00,N,2,130,
20230131,7930,7000,8470,6890,14126619,110264212340,00,0.00,N,2,1110,
20230130,6820,7020,7030,6650,2082641,14251646230,00,0.00,N,5,-140,
20230127,6960,5720,7300,5680,9791023,67587351980,00,0.00,N,2,1320,
20230126,5640,5930,5930,5550,435891,2486466550,00,0.00,N,5,-290,
20230125,5930,5900,6190,5840,582530,3507204020,00,0.00,N,2,130,
20230120,5800,5810,5960,5720,411827,2401081720,00,0.00,N,2,20,
20230119,5780,5530,5800,5500,396603,2252902310,00,0.00,N,2,230,
20230118,5550,5400,5850,5300,704610,3974979670,00,0.00,N,2,210,
20230117,5340,5450,5560,5260,285252,1549782330,00,0.00,N,5,-150,
20230116,5490,5550,5790,5240,1335064,7260221380,00,0.00,N,2,170,
20230113,5320,4995,5340,4960,608102,3269716240,00,0.00,N,2,365,
20230112,4955,5020,5090,4935,88043,437955940,00,0.00,N,5,-55,
20230111,5010,5030,5140,4935,178091,894078470,00,0.00,N,2,25,
20230110,4985,4940,4990,4830,135160,668781815,00,0.00,N,2,60,
20230109,4925,4885,4970,4850,190239,937744145,00,0.00,N,2,75,
20230106,4850,4665,4900,4600,118374,570774605,00,0.00,N,2,195,
20230105,4655,4460,4865,4460,235924,1106330870,00,0.00,N,2,200,
20230104,4455,4355,4490,4310,66872,294661855,00,0.00,N,2,95,
20230103,4360,4360,4500,4300,133297,581295785,00,0.00,N,5,-55,
20230102,4415,4990,4990,4375,359140,1641769200,00,0.00,N,5,-470,
20221229,4885,4910,4985,4805,127276,621292175,00,0.00,N,5,-65,
20221228,4950,4915,4965,4840,182759,898245750,02,0.00,N,2,30,
20221227,4920,4680,5040,4680,927278,4545764385,00,0.00,N,2,365,
20221226,4555,4675,4810,4510,206290,956801725,00,0.00,N,5,-5,
20221223,4560,4745,4745,4560,131503,606792420,00,0.00,N,5,-185,
20221222,4745,4710,4900,4710,124614,594012395,00,0.00,N,2,40,
20221221,4705,4830,4845,4695,106176,502761105,00,0.00,N,5,-70,
20221220,4775,4955,4955,4680,163298,780873930,00,0.00,N,5,-180,
20221219,4955,4780,5050,4700,239455,1187175130,00,0.00,N,2,185,
20221216,4770,4665,4825,4660,65369,309878855,00,0.00,N,5,-40,
20221215,4810,4940,4940,4640,72864,351758755,00,0.00,N,5,-120,
20221214,4930,4795,5030,4740,175865,867205790,00,0.00,N,2,130,
20221213,4800,4880,5010,4785,366758,1801659060,00,0.00,N,2,5,
20221212,4795,4690,4855,4675,165491,791351970,00,0.00,N,2,105,
20221209,4690,4600,4705,4590,40594,188622950,00,0.00,N,2,85,
20221208,4605,4615,4735,4595,74859,346546780,00,0.00,N,5,-70,
20221207,4675,4665,4745,4630,65349,306847415,00,0.00,N,5,-40,
20221206,4715,4755,4785,4650,79470,375305275,00,0.00,N,5,-55,
20221205,4770,4645,4800,4615,181647,861743705,00,0.00,N,2,125,
20221202,4645,4580,4665,4525,102549,473507795,00,0.00,N,2,45,
20221201,4600,4540,4640,4510,59951,273806360,00,0.00,N,2,60,
20221130,4540,4475,4545,4420,35407,158581055,00,0.00,N,2,65,
20221129,4475,4220,4635,4220,146079,644391850,00,0.00,N,2,145,
20221128,4330,4555,4590,4330,69016,303898550,00,0.00,N,5,-220,
20221125,4550,4740,4740,4500,79452,363230910,00,0.00,N,5,-40,
20221124,4590,4485,4620,4440,99162,450951645,00,0.00,N,2,185,
20221123,4405,4440,4555,4400,86434,385709010,00,0.00,N,2,5,
20221122,4400,4365,4450,4235,98977,433923600,00,0.00,N,5,-20,
20221121,4420,4665,4665,4410,128684,575211885,00,0.00,N,5,-200,
20221118,4620,4760,4860,4595,156616,739254705,00,0.00,N,5,-125,
20221117,4745,4825,4930,4685,231230,1107326740,00,0.00,N,5,-80,
20221116,4825,4715,4910,4640,322683,1544036490,00,0.00,N,2,125,
20221115,4700,4775,4800,4690,200166,944923105,00,0.00,N,5,-75,
20221114,4775,4770,4825,4620,203407,963879475,00,0.00,N,2,60,
20221111,4715,4630,4760,4570,405627,1897334330,00,0.00,N,2,220,
20221110,4495,4590,4590,4495,106346,480477625,00,0.00,N,5,-105,
20221109,4600,4520,4640,4490,180665,830152925,00,0.00,N,2,40,
20221108,4560,4500,4600,4460,177141,803493485,00,0.00,N,2,60,
20221107,4500,4480,4675,4445,259840,1173648985,00,0.00,N,5,-35,
20221104,4535,4535,4580,4495,124677,564450605,00,0.00,N,5,-70,
20221103,4605,4500,4700,4470,215775,985153600,00,0.00,N,5,-30,
20221102,4635,4460,4880,4450,1365338,6401528410,00,0.00,N,2,135,
20221101,4500,4465,4510,4360,175455,780017235,00,0.00,N,2,75,
20221031,4425,4515,4635,4405,301674,1360841945,00,0.00,N,5,-35,
20221028,4460,4630,4630,4405,413929,1867326405,00,0.00,N,5,-240,
20221027,4700,4665,4820,4550,974957,4552516525,00,0.00,N,2,100,
20221026,4600,4035,5120,4035,8703853,41462696560,00,0.00,N,2,565,
20221025,4035,3905,4350,3905,105516,432775395,00,0.00,N,2,130,
20221024,3905,3950,4075,3900,76147,301732105,00,0.00,N,2,45,
20221021,3860,3905,3940,3830,57407,222578380,00,0.00,N,5,-80,
20221020,3940,3965,4095,3900,48454,191754760,00,0.00,N,5,-105,
20221019,4045,4175,4200,4045,59552,244973825,00,0.00,N,5,-85,
20221018,4130,4095,4275,4095,118584,494912205,00,0.00,N,2,40,
20221017,4090,4200,4760,4060,664905,2880040115,00,0.00,N,2,170,
20221014,3920,3735,3925,3735,71320,274447435,00,0.00,N,2,205,
20221013,3715,3900,3970,3630,111789,416412675,00,0.00,N,5,-240,
20221012,3955,3890,4000,3850,48586,190980430,00,0.00,N,2,65,
20221011,3890,4105,4185,3875,99645,394307645,00,0.00,N,5,-350,
20221007,4240,4225,4325,4180,66080,280097950,00,0.00,N,5,-60,
20221006,4300,4165,4390,4140,74347,318854345,00,0.00,N,2,90,
20221005,4210,4185,4350,4050,80725,337954885,00,0.00,N,2,55,
20221004,4155,4140,4225,4115,76209,317519590,00,0.00,N,2,55,
20220930,4100,3975,4135,3870,88344,356612625,00,0.00,N,2,30,
20220929,4070,4165,4350,4070,81680,341000800,00,0.00,N,5,-65,
20220928,4135,4345,4375,4105,79153,332558395,00,0.00,N,5,-220,
20220927,4355,4415,4850,4230,237573,1059187845,00,0.00,N,5,-60,
20220926,4415,4515,4620,4370,121306,538171940,00,0.00,N,5,-255,
20220923,4670,4755,4795,4635,62745,295662740,00,0.00,N,5,-135,
20220922,4805,4660,4885,4660,84571,404477685,00,0.00,N,2,35,
20220921,4770,4755,4960,4690,71833,341936790,00,0.00,N,5,-60,
20220920,4830,4770,4935,4760,92743,450377580,00,0.00,N,2,90,
20220919,4740,4975,5010,4690,115391,556628030,00,0.00,N,5,-230,
20220916,4970,5200,5230,4965,163457,824841525,00,0.00,N,5,-250,
20220915,5220,5320,5340,5180,103255,542940400,00,0.00,N,5,-130,
20220914,5350,5150,5460,5070,158746,836179160,00,0.00,N,3,0,
20220913,5350,5190,5390,5190,96393,511223440,00,0.00,N,2,180,
20220908,5170,5420,5490,5170,188033,990623730,00,0.00,N,5,-220,
20220907,5390,5630,5680,5370,148306,812490370,00,0.00,N,5,-290,
20220906,5680,5650,5770,5610,65813,373485980,00,0.00,N,2,30,
20220905,5650,5680,5800,5570,112178,637296400,00,0.00,N,5,-20,
20220902,5670,6030,6230,5670,256880,1501289580,00,0.00,N,5,-330,
20220901,6000,6210,6290,5970,189648,1164472690,00,0.00,N,5,-200,
20220831,6200,6100,6390,6070,979327,6050865820,00,0.00,N,2,160,
20220830,6040,5580,6060,5560,1132862,6701108290,00,0.00,N,2,460,
20220829,5580,5610,5750,5550,281796,1586077720,00,0.00,N,5,-340,
20220826,5920,6120,6120,5860,554786,3317712020,00,0.00,N,5,-250,
20220825,6170,5370,6830,5370,4155979,26791135040,00,0.00,N,2,810,
20220824,5360,5480,5530,5360,93075,505969390,00,0.00,N,5,-120,
20220823,5480,5500,5560,5450,111408,611858600,00,0.00,N,5,-100,
20220822,5580,5650,5800,5560,147802,836976050,00,0.00,N,5,-200,
20220819,5780,5500,6230,5500,1590149,9418587190,00,0.00,N,2,300,
20220818,5480,5530,5550,5430,89485,490475820,00,0.00,N,5,-80,
20220817,5560,5500,5630,5450,134073,743580250,00,0.00,N,3,0,
20220816,5560,5700,5710,5530,153594,858646200,00,0.00,N,5,-130,
20220812,5690,5650,5760,5630,121165,689470570,00,0.00,N,3,0,
20220811,5690,5840,5880,5690,166532,955858550,00,0.00,N,5,-90,
20220810,5780,5780,6350,5750,499644,2962925430,00,0.00,N,5,-290,
20220809,6070,6270,6400,5990,147756,896759510,00,0.00,N,5,-200,
20220808,6270,6150,6500,6070,168352,1056232600,00,0.00,N,5,-410,
20220805,6680,6800,6860,6640,80437,541938170,00,0.00,N,5,-180,
20220804,6860,6840,6940,6830,48768,334580730,00,0.00,N,2,30,
20220803,6830,6680,6850,6660,41045,278849530,00,0.00,N,2,80,
20220802,6750,6630,6890,6600,77859,528767740,00,0.00,N,2,120,
20220801,6630,6550,6630,6420,50592,329743750,00,0.00,N,5,-10,
20220729,6640,6750,6790,6600,87247,580730190,00,0.00,N,5,-110,
20220728,6750,6750,6900,6750,92822,631925010,00,0.00,N,3,0,
20220727,6750,6800,6820,6700,72402,489791620,00,0.00,N,5,-100,
20220726,6850,7050,7100,6790,125352,860303720,00,0.00,N,5,-290,
20220725,7140,7510,7550,7110,171737,1244038610,00,0.00,N,5,-360,
20220722,7500,7460,7710,7350,238980,1804944890,00,0.00,N,3,0,
20220721,7500,7680,7750,7330,259655,1946484920,00,0.00,N,5,-210,
20220720,7710,8290,8340,7680,476406,3735554110,00,0.00,N,5,-580,
20220719,8290,8990,9300,8100,2658803,23278244290,01,-49.60,N,2,780,
20220718,7510,7081,7510,7056,689284,5054172750,00,0.00,N,2,453,
20220715,7056,7257,7257,6980,236169,1676296200,00,0.00,N,5,-100,
20220714,7157,6955,7283,6955,395290,2832883600,00,0.00,N,2,151,
20220713,7005,7207,7283,6930,234572,1657973750,00,0.00,N,5,-100,
20220712,7106,7081,7510,7031,834989,6062699950,00,0.00,N,2,25,
20220711,7081,7157,7636,7081,925498,6829494100,00,0.00,N,5,-50,
20220708,7131,7131,7358,7131,370067,2674926200,00,0.00,N,5,-50,
20220707,7182,7358,7610,7056,705132,5183110050,00,0.00,N,5,-151,
20220706,7333,7585,7787,7308,882784,6617071100,00,0.00,N,5,-126,
20220705,7459,6804,7686,6804,2611766,19198697850,00,0.00,N,2,806,
20220704,6653,7056,7157,6602,296226,2013788800,00,0.00,N,5,-428,
20220701,7081,7056,7434,6804,792360,5697232300,00,0.00,N,5,-50,
20220630,7131,7182,7459,7106,817739,5968949100,00,0.00,N,5,-151,
20220629,7283,7131,7358,7031,910109,6556079100,00,0.00,N,2,100,
20220628,7182,6678,7661,6577,3955679,28121051600,00,0.00,N,2,554,
20220627,6627,6577,6728,6451,801865,5296566750,00,0.00,N,2,176,
20220624,6451,5569,7031,5569,3592434,23426089300,00,0.00,N,2,907,
20220623,5544,6753,6905,5443,978685,5845909900,00,0.00,N,5,-932,
20220622,6476,5897,7510,5796,3177929,22131318500,00,0.00,N,2,604,
20220621,5871,5191,5997,5166,707503,4011275200,00,0.00,N,2,846,
20220620,5025,5267,5267,5004,98728,500660120,00,0.00,N,5,-191,
20220617,5216,5040,5216,4894,75325,383840290,00,0.00,N,2,176,
20220616,5040,4889,5342,4889,89993,462861220,00,0.00,N,2,191,
20220615,4848,4994,5115,4788,62621,309675940,00,0.00,N,5,-166,
20220614,5015,4959,5115,4939,96451,483595520,00,0.00,N,5,-50,
20220613,5065,5342,5393,5065,130096,671866350,00,0.00,N,5,-478,
20220610,5544,5594,5619,5443,68038,374187200,00,0.00,N,5,-126,
20220609,5670,5720,5720,5569,50648,284283550,00,0.00,N,5,-75,
20220608,5745,5871,5871,5670,67478,387584650,00,0.00,N,5,-100,
20220607,5846,5972,6048,5796,40341,236777400,00,0.00,N,5,-176,
20220603,6023,6098,6199,6023,21679,131693350,00,0.00,N,5,-75,
20220602,6098,6073,6174,6048,21818,132794300,00,0.00,N,5,-25,
20220531,6123,6098,6149,6023,27667,168591650,00,0.00,N,2,75,
20220530,6048,5947,6073,5897,36400,218486100,00,0.00,N,2,176,
20220527,5871,5897,5997,5846,42517,250690550,00,0.00,N,5,-25,
20220526,5897,5922,6048,5846,47235,280275000,00,0.00,N,5,-75,
20220525,5972,6098,6098,5972,39235,236070250,00,0.00,N,5,-100,
20220524,6073,6199,6401,5972,84394,519632750,00,0.00,N,5,-201,
20220523,6275,6300,6300,6149,37313,231124950,00,0.00,N,2,25,
20220520,6249,6073,6275,6073,32966,204303550,00,0.00,N,2,151,
20220519,6098,6123,6174,6023,53941,327713200,00,0.00,N,5,-176,
20220518,6275,6300,6375,6149,47971,300805150,00,0.00,N,5,-25,
20220517,6300,6149,6325,6149,35839,223546650,00,0.00,N,2,151,
20220516,6149,6199,6476,6048,52243,324355700,00,0.00,N,3,0,