KissMeData/311390/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,6660,6760,6790,6610,14165,94513780,00,0.00,N,5,-130,
20250227,6790,6780,6870,6720,24064,163404840,00,0.00,N,5,-10,
20250226,6800,6700,6800,6640,22111,148920130,00,0.00,N,2,110,
20250225,6690,6670,6730,6580,26515,176071670,00,0.00,N,3,0,
20250224,6690,6650,6710,6580,7322,48479730,00,0.00,N,5,-30,
20250221,6720,6730,6810,6620,15567,103887310,00,0.00,N,5,-10,
20250220,6730,6690,6820,6580,24957,166782010,00,0.00,N,2,40,
20250219,6690,6700,6740,6590,16762,111108130,00,0.00,N,5,-60,
20250218,6750,6360,6750,6360,53279,351421840,00,0.00,N,2,340,
20250217,6410,6400,6500,6140,29194,183924940,00,0.00,N,2,20,
20250214,6390,6380,6500,6340,19118,122138820,00,0.00,N,2,10,
20250213,6380,6730,6770,6300,44909,289516410,00,0.00,N,5,-350,
20250212,6730,6720,6800,6600,15384,102094080,00,0.00,N,2,10,
20250211,6720,6600,6750,6530,14794,98505850,00,0.00,N,2,60,
20250210,6660,6780,6780,6560,27276,181077370,00,0.00,N,5,-120,
20250207,6780,6800,6800,6610,17884,120022200,00,0.00,N,5,-20,
20250206,6800,6730,6840,6730,21286,144519160,00,0.00,N,2,50,
20250205,6750,6750,6980,6680,71739,488996520,00,0.00,N,3,0,
20250204,6750,6530,6780,6500,36760,246606640,00,0.00,N,2,220,
20250203,6530,6550,6620,6300,25029,162817830,00,0.00,N,5,-70,
20250131,6600,6660,6740,6310,31388,208221770,00,0.00,N,5,-60,
20250124,6660,6370,6660,6370,29733,194908930,00,0.00,N,2,280,
20250123,6380,6200,6500,6180,42001,268128440,00,0.00,N,2,120,
20250122,6260,5890,6320,5840,47800,294317550,00,0.00,N,2,370,
20250121,5890,5900,5930,5750,14360,83715170,00,0.00,N,5,-10,
20250120,5900,5970,5970,5690,6637,38837620,00,0.00,N,5,-80,
20250117,5980,5990,5990,5720,19192,112165050,00,0.00,N,5,-10,
20250116,5990,5800,5990,5760,24438,144641310,00,0.00,N,2,160,
20250115,5830,5250,5850,5240,70794,394934260,00,0.00,N,2,580,
20250114,5250,5140,5260,5120,29001,150352050,00,0.00,N,2,50,
20250113,5200,5190,5200,5050,19523,100417630,00,0.00,N,2,50,
20250110,5150,4945,5150,4945,15363,77768055,00,0.00,N,2,230,
20250109,4920,5190,5210,4920,61045,309165320,00,0.00,N,5,-240,
20250108,5160,5030,5190,5010,13410,68495840,00,0.00,N,2,160,
20250107,5000,5350,5380,5000,85981,442259190,00,0.00,N,5,-350,
20250106,5350,5560,5590,5350,20644,112732810,00,0.00,N,5,-250,
20250103,5600,5550,5600,5450,11128,61292490,00,0.00,N,2,50,
20250102,5550,5490,5550,5380,1883,10286480,00,0.00,N,2,70,
20241230,5480,5270,5480,5270,9122,49381970,00,0.00,N,2,90,
20241227,5390,5400,5420,5340,2298,12329070,00,0.00,N,5,-10,
20241226,5400,5320,5400,5270,4786,25499040,00,0.00,N,2,110,
20241224,5290,5440,5540,5290,20463,110797950,00,0.00,N,5,-250,
20241223,5540,5630,5630,5450,5510,30336810,00,0.00,N,5,-60,
20241220,5600,5710,5720,5490,17668,98256040,00,0.00,N,5,-120,
20241219,5720,5800,5850,5600,3799,21701610,00,0.00,N,5,-120,
20241218,5840,5750,5840,5710,7513,43466920,00,0.00,N,2,120,
20241217,5720,5770,5770,5660,8703,49536330,00,0.00,N,3,0,
20241216,5720,5700,5730,5670,4540,25908820,00,0.00,N,2,50,
20241213,5670,5650,5670,5510,11129,62218100,00,0.00,N,3,0,
20241212,5670,5870,5950,5590,21971,125655360,00,0.00,N,5,-270,
20241211,5940,5700,6130,5680,44938,264901120,00,0.00,N,2,440,
20241210,5500,4900,5690,4900,43028,232108700,00,0.00,N,2,500,
20241209,5000,5420,5420,5000,44777,234285870,00,0.00,N,5,-600,
20241206,5600,5500,5710,5350,28989,158339800,00,0.00,N,5,-110,
20241205,5710,5790,5790,5410,28238,157971620,00,0.00,N,5,-30,
20241204,5740,6190,6300,5240,371038,2096050300,00,0.00,N,5,-950,
20241203,6690,6500,6700,6460,21522,140690930,00,0.00,N,2,130,
20241202,6560,6790,7060,6270,79307,525044790,00,0.00,N,5,-410,
20241129,6970,7420,7430,6970,56027,402131390,00,0.00,N,5,-430,
20241128,7400,7410,7420,7360,3981,29374760,00,0.00,N,5,-20,
20241127,7420,7400,7440,7300,52046,382376200,00,0.00,N,3,0,
20241126,7420,7390,7430,7380,3074,22803970,00,0.00,N,3,0,
20241125,7420,7420,7450,7370,19371,143186020,00,0.00,N,3,0,
20241122,7420,7400,7440,7320,23386,172520070,00,0.00,N,3,0,
20241121,7420,7570,7570,7410,9184,68619370,00,0.00,N,5,-110,
20241120,7530,7360,7560,7360,19582,146426720,00,0.00,N,2,110,
20241119,7420,7370,7420,7350,18705,138126680,00,0.00,N,2,50,
20241118,7370,7400,7400,7330,25151,184908120,00,0.00,N,3,0,
20241115,7370,7400,7420,7340,25137,184906000,00,0.00,N,3,0,
20241114,7370,7340,7410,7340,27949,206126220,00,0.00,N,2,30,
20241113,7340,7330,7370,7310,39400,288751450,00,0.00,N,3,0,
20241112,7340,7320,7360,7300,30684,224777460,00,0.00,N,2,10,
20241111,7330,7410,7410,7300,17619,129269000,00,0.00,N,5,-80,
20241108,7410,7310,7410,7310,31770,234246410,00,0.00,N,2,110,
20241107,7300,7300,7340,7280,22937,167434120,00,0.00,N,3,0,
20241106,7300,7320,7330,7270,23172,169159070,00,0.00,N,3,0,
20241105,7300,7320,7390,7160,100490,727280560,00,0.00,N,2,10,
20241104,7290,7250,7350,7190,22314,162011830,00,0.00,N,5,-50,
20241101,7340,7300,7350,7130,21711,157422730,00,0.00,N,2,50,
20241031,7290,7200,7310,7200,5794,42049550,00,0.00,N,2,90,
20241030,7200,7180,7380,7170,31825,231763240,00,0.00,N,2,40,
20241029,7160,7090,7200,7090,15670,112059020,00,0.00,N,2,30,
20241028,7130,7050,7140,7050,18825,133263120,00,0.00,N,2,20,
20241025,7110,7110,7150,7070,17662,125435780,00,0.00,N,3,0,
20241024,7110,7050,7110,6980,21431,151579230,00,0.00,N,2,60,
20241023,7050,6980,7050,6950,30219,211497130,00,0.00,N,2,10,
20241022,7040,7040,7130,6950,38176,268514580,00,0.00,N,5,-10,
20241021,7050,6930,7090,6930,44118,310175860,00,0.00,N,2,120,
20241018,6930,6910,6950,6870,21364,147590140,00,0.00,N,2,20,
20241017,6910,6920,6940,6850,16463,113486500,00,0.00,N,5,-10,
20241016,6920,6930,7050,6790,37410,259209750,00,0.00,N,5,-40,
20241015,6960,6800,7000,6800,29240,202695320,00,0.00,N,2,80,
20241014,6880,6930,6930,6790,15174,103724460,00,0.00,N,5,-20,
20241011,6900,6810,6910,6810,23391,160699040,00,0.00,N,2,80,
20241010,6820,6820,6870,6780,10443,71237790,00,0.00,N,3,0,
20241008,6820,6800,6870,6760,12668,86432740,00,0.00,N,2,20,
20241007,6800,6780,6870,6760,6452,43820220,00,0.00,N,2,20,
20241004,6780,6780,6820,6710,16787,113517610,00,0.00,N,3,0,
20241002,6780,6760,6790,6710,10963,73866650,00,0.00,N,2,20,
20240930,6760,6690,6840,6680,13120,88468170,00,0.00,N,5,-40,
20240927,6800,6730,6890,6720,21812,148745640,00,0.00,N,2,60,
20240926,6740,6800,6830,6700,19466,130808710,00,0.00,N,5,-60,
20240925,6800,6770,6850,6710,15268,103601990,00,0.00,N,2,30,
20240924,6770,6620,6830,6620,36086,243748360,00,0.00,N,2,190,
20240923,6580,6620,6690,6570,23098,152583330,00,0.00,N,3,0,
20240920,6580,6520,6730,6520,30459,202642600,00,0.00,N,2,60,
20240919,6520,6540,6650,6490,27734,181240050,00,0.00,N,5,-30,
20240913,6550,6480,6600,6250,88235,564360900,00,0.00,N,2,100,
20240912,6450,6450,6540,6400,16216,105116540,00,0.00,N,2,10,
20240911,6440,6460,6530,6350,18978,122791760,00,0.00,N,2,60,
20240910,6380,6410,6420,6290,10410,66113330,00,0.00,N,2,10,
20240909,6370,6250,6410,6250,76270,480794100,00,0.00,N,3,0,
20240906,6370,6390,6400,6250,24851,157004620,00,0.00,N,3,0,
20240905,6370,6450,6530,6340,14256,91298990,00,0.00,N,5,-80,
20240904,6450,6460,6540,6370,19516,126192490,00,0.00,N,3,0,
20240903,6450,6450,6540,6380,25976,167484660,00,0.00,N,5,-10,
20240902,6460,6770,6770,6430,18049,117574950,00,0.00,N,5,-310,
20240830,6770,6510,6800,6500,30191,200079550,00,0.00,N,2,200,
20240829,6570,6370,6790,6330,77261,498819020,00,0.00,N,2,170,
20240828,6400,6670,6670,6380,38310,248159040,00,0.00,N,5,-340,
20240827,6740,6870,6870,6640,35958,241446020,00,0.00,N,5,-130,
20240826,6870,6800,6870,6650,42111,285120490,00,0.00,N,2,100,
20240823,6770,6320,6780,6320,68533,450198190,00,0.00,N,2,370,
20240822,6400,6390,6480,6330,14878,94725800,00,0.00,N,3,0,
20240821,6400,6450,6470,6280,37404,238087700,00,0.00,N,5,-30,
20240820,6430,6300,6450,6300,12879,82277760,00,0.00,N,2,130,
20240819,6300,6440,6440,6300,13146,83323730,00,0.00,N,5,-80,
20240816,6380,6330,6470,6300,16809,107232530,00,0.00,N,2,50,
20240814,6330,6310,6490,6270,8516,54052400,00,0.00,N,2,60,
20240813,6270,6460,6460,6250,7455,46942860,00,0.00,N,5,-120,
20240812,6390,6310,6490,6230,9016,57644260,00,0.00,N,2,80,
20240809,6310,6170,6500,6170,16211,102204080,00,0.00,N,2,80,
20240808,6230,6380,6430,6160,21058,131446970,00,0.00,N,5,-240,
20240807,6470,6450,6490,6160,45990,292179690,00,0.00,N,2,80,
20240806,6390,5620,6440,5620,73957,458683600,00,0.00,N,2,440,
20240805,5950,6140,6140,5600,115926,689849080,00,0.00,N,5,-190,
20240802,6140,6120,6240,6000,37808,228955980,00,0.00,N,3,0,
20240801,6140,6130,6240,6050,8077,49616400,00,0.00,N,5,-10,
20240731,6150,6450,6550,6150,20225,127880390,00,0.00,N,5,-280,
20240730,6430,6460,6590,6310,35672,229969240,00,0.00,N,2,10,
20240729,6420,6220,6430,6220,43818,279808620,00,0.00,N,2,200,
20240726,6220,6140,6310,6050,62826,389909360,00,0.00,N,2,90,
20240725,6130,5990,6130,5800,74268,441831840,00,0.00,N,2,230,
20240724,5900,5750,6010,5600,89528,530032240,00,0.00,N,2,180,
20240723,5720,5540,5770,5460,27778,156344510,00,0.00,N,2,190,
20240722,5530,5360,5530,5320,38717,212044810,00,0.00,N,2,170,
20240719,5360,5000,5490,4965,125207,656323235,00,0.00,N,2,330,
20240718,5030,5060,5090,4950,44689,223967080,00,0.00,N,5,-50,
20240717,5080,5040,5090,5010,7805,39361520,00,0.00,N,5,-10,
20240716,5090,5050,5090,4990,15688,78691065,00,0.00,N,5,-10,
20240715,5100,5130,5170,5010,29182,148061470,00,0.00,N,5,-30,
20240712,5130,5720,6290,5130,287117,1611622940,00,0.00,N,5,-330,
20240711,5460,5280,5460,5150,36731,195342850,00,0.00,N,2,170,
20240710,5290,5370,5390,5150,14848,78171340,00,0.00,N,5,-80,
20240709,5370,5390,5420,5260,7956,42518720,00,0.00,N,2,10,
20240708,5360,5420,5430,5250,27979,149035600,00,0.00,N,5,-120,
20240705,5480,5500,5530,5410,13363,72956260,00,0.00,N,5,-20,
20240704,5500,5590,5590,5500,2826,15663620,00,0.00,N,5,-90,
20240703,5590,5580,5660,5500,10526,58471250,00,0.00,N,5,-70,
20240702,5660,5670,5700,5590,7952,44710450,00,0.00,N,5,-40,
20240701,5700,5610,5810,5610,5864,33147800,00,0.00,N,5,-80,
20240628,5780,5760,5790,5690,2274,13100320,00,0.00,N,2,20,
20240627,5760,5820,5820,5700,2237,12830450,00,0.00,N,5,-60,
20240626,5820,5620,5820,5620,9501,54404630,00,0.00,N,2,200,
20240625,5620,5670,5720,5600,15104,85103920,00,0.00,N,5,-90,
20240624,5710,5810,5830,5710,14545,83834530,00,0.00,N,5,-150,
20240621,5860,5970,5970,5810,20426,119544090,00,0.00,N,5,-90,
20240620,5950,5930,5960,5880,5409,32084950,00,0.00,N,2,50,
20240619,5900,5960,5960,5860,13588,79991610,00,0.00,N,5,-40,
20240618,5940,6070,6070,5910,18625,110742960,00,0.00,N,5,-60,
20240617,6000,5890,6030,5860,22239,131312530,00,0.00,N,2,20,
20240614,5980,5850,5980,5820,35691,209553140,00,0.00,N,2,150,
20240613,5830,5860,6960,5830,1237899,8089285830,00,0.00,N,5,-30,
20240612,5860,5850,5980,5850,4870,28839420,00,0.00,N,5,-10,
20240611,5870,5880,5910,5830,7432,43456480,00,0.00,N,2,20,
20240610,5850,6040,6040,5850,15418,91244700,00,0.00,N,5,-190,
20240607,6040,6070,6070,5960,8457,50612180,00,0.00,N,2,20,
20240605,6020,6060,6060,5940,5683,33956730,00,0.00,N,3,0,
20240604,6020,6020,6020,5940,4247,25447390,00,0.00,N,2,30,
20240603,5990,5940,5990,5900,18716,110904050,00,0.00,N,2,60,
20240531,5930,5960,6010,5930,12527,74677840,00,0.00,N,5,-40,
20240530,5970,5980,6010,5940,10803,64357220,00,0.00,N,5,-40,
20240529,6010,6050,6050,5960,5384,32252110,00,0.00,N,5,-40,
20240528,6050,6060,6100,6000,10272,61850530,00,0.00,N,5,-50,
20240527,6100,6100,6120,6030,11075,67258890,00,0.00,N,3,0,
20240524,6100,6020,6620,6000,134635,846998380,00,0.00,N,2,80,
20240523,6020,6060,6060,5910,19020,113716530,00,0.00,N,3,0,
20240522,6020,6050,6130,6020,8358,50468980,00,0.00,N,5,-80,
20240521,6100,6050,6130,6050,5156,31330630,00,0.00,N,3,0,
20240520,6100,6080,6150,6060,9068,55306000,00,0.00,N,5,-10,
20240517,6110,6090,6190,6050,14010,85633350,00,0.00,N,2,20,
20240516,6090,6080,6150,6010,10287,62286430,00,0.00,N,2,10,
20240514,6080,6050,6140,6030,3081,18693050,00,0.00,N,5,-20,
20240513,6100,6090,6170,6080,12235,74622700,00,0.00,N,5,-10,
20240510,6110,6220,6280,6090,16973,104003960,00,0.00,N,5,-110,
20240509,6220,6330,6340,6210,5649,35372640,00,0.00,N,5,-80,
20240508,6300,6290,6300,6200,10841,67591640,00,0.00,N,2,10,
20240507,6290,6340,6410,6250,18880,118909920,00,0.00,N,5,-100,
20240503,6390,6330,6390,6310,4331,27525390,00,0.00,N,2,20,
20240502,6370,6310,6370,6160,20912,130731790,00,0.00,N,2,70,
20240430,6300,6220,6310,6180,5651,35225620,00,0.00,N,2,50,
20240429,6250,6190,6250,6110,9971,61235970,00,0.00,N,2,100,
20240426,6150,6260,6270,6150,9582,59236610,00,0.00,N,5,-70,
20240425,6220,6350,6350,6220,3008,18849740,00,0.00,N,5,-110,
20240424,6330,6270,6370,6230,11640,73259330,00,0.00,N,3,0,
20240423,6330,6270,6350,6220,4780,30048120,00,0.00,N,3,0,
20240422,6330,6250,6370,6190,12158,75780660,00,0.00,N,5,-10,
20240419,6340,6280,6340,6120,16256,100486980,00,0.00,N,2,60,
20240418,6280,6180,6290,6030,41646,255824540,00,0.00,N,2,150,
20240417,6130,6300,7240,6050,222795,1511102570,00,0.00,N,5,-310,
20240416,6440,6430,6450,6260,12635,80256150,00,0.00,N,5,-90,
20240415,6530,6400,6530,6220,26050,165005140,00,0.00,N,2,30,
20240412,6500,6520,6560,6240,17516,112512260,00,0.00,N,5,-20,
20240411,6520,6550,6550,6450,5240,33966520,00,0.00,N,2,40,
20240409,6480,6470,6610,6460,10862,70721740,00,0.00,N,2,10,
20240408,6470,6550,6550,6240,20328,129116370,00,0.00,N,2,230,
20240405,6240,6250,6310,6140,23416,144548960,00,0.00,N,2,30,
20240404,6210,6160,6340,6160,8230,51235240,00,0.00,N,5,-60,
20240403,6270,6270,6320,6150,12589,78239880,00,0.00,N,5,-20,
20240402,6290,6390,6390,6270,7980,50389890,00,0.00,N,5,-100,
20240401,6390,6380,6430,6310,9512,60474580,00,0.00,N,2,30,
20240329,6360,6490,6490,6350,3462,22150270,00,0.00,N,5,-130,
20240328,6490,6470,6520,6390,4421,28437870,00,0.00,N,2,20,
20240327,6470,6430,6490,6310,9328,59671370,00,0.00,N,2,60,
20240326,6410,6360,6450,6300,18292,116131630,00,0.00,N,2,50,
20240325,6360,6640,6670,6360,37037,240204560,00,0.00,N,5,-330,
20240322,6690,6550,6700,6550,8595,56692730,00,0.00,N,2,140,
20240321,6550,6670,6730,6550,23418,154900000,00,0.00,N,5,-120,
20240320,6670,6740,6840,6670,18699,125482960,00,0.00,N,5,-70,
20240319,6740,6880,6890,6740,16117,109232180,00,0.00,N,5,-110,
20240318,6850,6900,7000,6850,22276,154235880,00,0.00,N,5,-150,
20240315,7000,7030,7080,6880,31971,221818430,00,0.00,N,5,-10,
20240314,7010,6960,7060,6860,17678,122693810,00,0.00,N,5,-20,
20240313,7030,6990,7030,6930,12678,88522000,00,0.00,N,2,40,
20240312,6990,6930,7000,6910,10565,73564250,00,0.00,N,5,-10,
20240311,7000,6910,7010,6820,12565,87517610,00,0.00,N,2,100,
20240308,6900,6690,6900,6670,15821,106730970,00,0.00,N,2,200,
20240307,6700,6800,7000,6700,13254,89777980,00,0.00,N,5,-130,
20240306,6830,6830,6940,6810,9040,61982820,00,0.00,N,5,-80,
20240305,6910,6880,6930,6810,13401,91942560,00,0.00,N,5,-30,
20240304,6940,7090,7270,6800,62002,439141620,00,0.00,N,5,-310,
20240229,7250,7190,7350,7000,29664,211203240,00,0.00,N,2,10,
20240228,7240,7160,7310,7040,58250,425635010,00,0.00,N,2,120,
20240227,7120,6780,7160,6750,115443,808382960,00,0.00,N,2,340,
20240226,6780,6680,6800,6600,31987,214153250,00,0.00,N,2,130,
20240223,6650,6600,6670,6520,40402,266170450,00,0.00,N,2,90,
20240222,6560,6400,6600,6400,33919,220293820,00,0.00,N,2,90,
20240221,6470,6500,6590,6350,34669,222923450,00,0.00,N,5,-90,
20240220,6560,6530,6590,6390,19050,123853030,00,0.00,N,2,20,
20240219,6540,6300,6590,6270,29672,191230600,00,0.00,N,2,140,
20240216,6400,6480,6480,6360,7506,47931910,00,0.00,N,5,-80,
20240215,6480,6450,6510,6380,17644,113179610,00,0.00,N,3,0,
20240214,6480,6410,6510,6410,13026,84202720,00,0.00,N,3,0,
20240213,6480,6320,6480,6320,18876,120453150,00,0.00,N,2,130,
20240208,6350,6210,6350,6200,26279,164922660,00,0.00,N,2,70,
20240207,6280,6300,6310,6150,25213,156809490,00,0.00,N,5,-10,
20240206,6290,6300,6300,6140,16308,100936120,00,0.00,N,2,50,
20240205,6240,6170,6250,6120,16055,99116180,00,0.00,N,2,110,
20240202,6130,6190,6360,6130,31107,192075510,00,0.00,N,5,-160,
20240201,6290,6110,6310,6080,20080,123959940,00,0.00,N,2,140,
20240131,6150,6160,6230,6120,4375,26947520,00,0.00,N,5,-80,
20240130,6230,6080,6240,6050,22966,140840330,00,0.00,N,2,150,
20240129,6080,6190,6230,6070,33761,206699700,00,0.00,N,5,-150,
20240126,6230,6060,6290,6060,10954,67851180,00,0.00,N,2,70,
20240125,6160,6110,6190,6050,28127,171873890,00,0.00,N,2,70,
20240124,6090,6230,6300,6090,19988,122610710,00,0.00,N,5,-180,
20240123,6270,6260,6360,6200,19528,121818760,00,0.00,N,5,-70,
20240122,6340,6370,6370,6200,28010,175954080,00,0.00,N,5,-30,
20240119,6370,6320,6380,6190,12594,79453900,00,0.00,N,2,50,
20240118,6320,6130,6340,6080,17460,108260640,00,0.00,N,2,120,
20240117,6200,6450,6580,6070,60695,377699480,00,0.00,N,5,-250,
20240116,6450,6700,6800,6410,55545,363547840,00,0.00,N,5,-330,
20240115,6780,6850,6860,6700,23236,157419930,00,0.00,N,5,-110,
20240112,6890,7000,7000,6770,30614,209681600,00,0.00,N,5,-100,
20240111,6990,6990,7080,6880,22561,156808220,00,0.00,N,5,-50,
20240110,7040,7000,7070,6960,17862,125118290,00,0.00,N,3,0,
20240109,7040,7060,7130,7040,9690,68457830,00,0.00,N,5,-90,
20240108,7130,7070,7150,7050,15593,110374960,00,0.00,N,2,30,
20240105,7100,7180,7180,7020,15982,112918720,00,0.00,N,5,-80,
20240104,7180,7070,7230,7020,16479,116587850,00,0.00,N,5,-10,
20240103,7190,7020,7280,7000,27759,197002870,00,0.00,N,2,60,
20240102,7130,7110,7160,7020,11576,82107550,00,0.00,N,3,0,
20231228,7130,7120,7150,7020,12900,91478090,00,0.00,N,2,10,
20231227,7120,6980,7120,6970,18168,127366600,02,0.00,N,2,80,
20231226,7040,6990,7040,6920,43634,304050730,00,0.00,N,2,50,
20231222,6990,6980,7010,6920,21964,153013770,00,0.00,N,5,-60,
20231221,7050,6990,7060,6940,26054,181904830,00,0.00,N,5,-10,
20231220,7060,7060,7140,6980,40235,283186450,00,0.00,N,5,-100,
20231219,7160,7190,7220,7090,9786,69815950,00,0.00,N,5,-30,
20231218,7190,7010,7200,7010,20310,143920960,00,0.00,N,2,180,
20231215,7010,7030,7200,6970,61065,432792510,00,0.00,N,2,20,
20231214,6990,7050,7100,6970,37343,261814570,00,0.00,N,5,-90,
20231213,7080,7080,7200,6990,46230,325184700,00,0.00,N,5,-80,
20231212,7160,7110,7200,7100,9329,66610610,00,0.00,N,5,-30,
20231211,7190,7160,7200,7030,23471,166975800,00,0.00,N,5,-20,
20231208,7210,7240,7240,7150,10382,74698760,00,0.00,N,2,10,
20231207,7200,7380,7380,7150,27587,199251540,00,0.00,N,5,-180,
20231206,7380,7390,7440,7240,5001,36597500,00,0.00,N,2,20,
20231205,7360,7550,7550,7270,17088,124998630,00,0.00,N,5,-130,
20231204,7490,7410,7500,7240,31595,232560150,00,0.00,N,2,10,
20231201,7480,7470,7500,7390,11331,84097080,00,0.00,N,5,-10,
20231130,7490,7400,7500,7350,16273,121211410,00,0.00,N,2,20,
20231129,7470,7360,7520,7360,9376,69454400,00,0.00,N,2,40,
20231128,7430,7480,7530,7400,17137,127367240,00,0.00,N,5,-120,
20231127,7550,7640,7650,7390,23373,174148390,00,0.00,N,5,-130,
20231124,7680,7690,7690,7490,23176,174919110,00,0.00,N,5,-40,
20231123,7720,7680,7770,7560,36764,280401030,00,0.00,N,3,0,
20231122,7720,8060,8060,7710,48287,377572400,00,0.00,N,5,-370,
20231121,8090,7990,8270,7820,89715,719850180,00,0.00,N,5,-70,
20231120,8160,7060,8360,6980,438849,3455386980,00,0.00,N,2,1070,
20231117,7090,7060,7160,7000,7464,52574110,00,0.00,N,5,-50,
20231116,7140,7030,7150,7030,13142,93085570,00,0.00,N,2,40,
20231115,7100,7000,7110,6970,17480,123228560,00,0.00,N,2,70,
20231114,7030,7020,7070,6920,30515,213150510,00,0.00,N,2,10,
20231113,7020,7250,7250,6940,40910,288497320,00,0.00,N,5,-230,
20231110,7250,7240,7270,7020,15740,112176490,00,0.00,N,3,0,
20231109,7250,7450,7460,7250,15964,116573980,00,0.00,N,5,-210,
20231108,7460,7530,7530,7380,10616,78758440,00,0.00,N,5,-50,
20231107,7510,7430,7580,7360,25100,186919270,00,0.00,N,2,30,
20231106,7480,7260,7530,7260,29984,222214790,00,0.00,N,2,190,
20231103,7290,7220,7350,7170,26692,193856660,00,0.00,N,2,70,
20231102,7220,7040,7270,6950,23146,165463380,00,0.00,N,2,180,
20231101,7040,6980,7100,6960,9368,65757960,00,0.00,N,5,-10,
20231031,7050,7220,7220,6910,12243,85958050,00,0.00,N,5,-120,
20231030,7170,7250,7290,7120,14396,103636340,00,0.00,N,5,-80,
20231027,7250,7250,7380,7120,8306,59863630,00,0.00,N,5,-110,
20231026,7360,7390,7570,7150,30332,221833980,00,0.00,N,3,0,
20231025,7360,7160,7380,7160,11841,86542820,00,0.00,N,2,90,
20231024,7270,6950,7270,6700,31733,222083180,00,0.00,N,2,210,
20231023,7060,7060,7160,6850,29076,202443760,00,0.00,N,3,0,
20231020,7060,7150,7280,6870,94312,660053090,00,0.00,N,5,-250,
20231019,7310,7690,7690,7290,53536,394028460,00,0.00,N,5,-390,
20231018,7700,7800,7900,7590,51661,397876510,00,0.00,N,5,-200,
20231017,7900,7780,7940,7740,20415,159590290,00,0.00,N,2,50,
20231016,7850,8000,8000,7800,18697,146614690,00,0.00,N,5,-210,
20231013,8060,8080,8100,7890,10770,85777030,00,0.00,N,5,-20,
20231012,8080,7920,8080,7920,15336,122695920,00,0.00,N,2,60,
20231011,8020,7840,8060,7840,28248,225077120,00,0.00,N,2,100,
20231010,7920,8270,8270,7850,44869,360083920,00,0.00,N,5,-320,
20231006,8240,8050,8310,8050,8475,69318600,00,0.00,N,2,50,
20231005,8190,8110,8490,8100,45714,375077810,00,0.00,N,5,-70,
20231004,8260,8430,8430,8110,46836,384078140,00,0.00,N,5,-230,
20230927,8490,8400,8610,8400,17722,150548960,00,0.00,N,3,0,
20230926,8490,8640,8730,8400,29967,255060640,00,0.00,N,5,-150,
20230925,8640,8690,8870,8530,54469,474135040,00,0.00,N,5,-90,
20230922,8730,8910,9080,8640,64746,569809090,00,0.00,N,5,-380,
20230921,9110,9410,9440,9110,57978,534400780,00,0.00,N,5,-70,
20230920,9180,9330,9330,9140,67717,626144220,00,0.00,N,5,-120,
20230919,9300,9300,9380,9170,61839,572040340,00,0.00,N,3,0,
20230918,9300,9240,9590,9240,246798,2324460340,00,0.00,N,2,80,
20230915,9220,9180,9290,9160,31826,292871130,00,0.00,N,3,0,
20230914,9220,9290,9290,9110,38630,354717820,00,0.00,N,2,20,
20230913,9200,9200,9530,9100,145330,1348837040,00,0.00,N,3,0,
20230912,9200,9180,9370,9120,60867,561892810,00,0.00,N,5,-70,
20230911,9270,9180,9360,9170,68722,636723660,00,0.00,N,2,90,
20230908,9180,9090,9320,9090,62566,574357640,00,0.00,N,2,70,
20230907,9110,9160,9230,9000,50575,460180640,00,0.00,N,5,-90,
20230906,9200,9080,9400,9040,156141,1444483610,00,0.00,N,2,120,
20230905,9080,9060,9130,8910,72196,650931550,00,0.00,N,3,0,
20230904,9080,8990,9180,8800,157271,1422955980,00,0.00,N,2,180,
20230901,8900,8840,8970,8710,73846,651746990,00,0.00,N,2,60,
20230831,8840,8800,8920,8710,68420,602193070,00,0.00,N,2,30,
20230830,8810,8850,8930,8760,59995,529138360,00,0.00,N,5,-20,
20230829,8830,8820,8980,8700,48707,428731350,00,0.00,N,2,50,
20230828,8780,9050,9070,8670,165280,1454200120,00,0.00,N,5,-340,
20230825,9120,8340,9240,8340,1046382,9322521120,00,0.00,N,2,780,
20230824,8340,8300,8390,8220,26909,223974560,00,0.00,N,2,130,
20230823,8210,8410,8410,8180,37002,304534720,00,0.00,N,5,-160,
20230822,8370,8400,8670,8190,116928,991445010,00,0.00,N,3,0,
20230821,8370,8350,8380,8200,30374,252408770,00,0.00,N,2,20,
20230818,8350,8210,8350,8140,47037,386332430,00,0.00,N,2,50,
20230817,8300,8510,8520,8210,93457,775464960,00,0.00,N,5,-260,
20230816,8560,8500,8670,8480,70760,603747620,00,0.00,N,5,-200,
20230814,8760,8630,8890,8510,88110,768771850,00,0.00,N,2,180,
20230811,8580,8370,8600,8280,80062,680593210,00,0.00,N,2,210,
20230810,8370,8320,8420,8190,81773,680729490,00,0.00,N,2,40,
20230809,8330,8220,8500,8070,95571,791749780,00,0.00,N,2,10,
20230808,8320,8360,9540,8170,2376434,21257890210,00,0.00,N,2,30,
20230807,8290,8160,8320,8140,32089,264759120,00,0.00,N,2,110,
20230804,8180,8060,8230,8020,33951,276264090,00,0.00,N,2,80,
20230803,8100,8000,8180,7990,70851,570727090,00,0.00,N,2,30,
20230802,8070,8010,8180,7980,43396,349743940,00,0.00,N,5,-10,
20230801,8080,7980,8110,7980,50568,406842490,00,0.00,N,2,10,
20230731,8070,7710,8080,7710,45587,361982920,00,0.00,N,2,360,
20230728,7710,7440,7710,7300,49435,372731500,00,0.00,N,2,400,
20230727,7310,7380,7670,7300,83056,618128380,00,0.00,N,5,-210,
20230726,7520,7890,7890,7350,133016,1004221420,00,0.00,N,5,-440,
20230725,7960,8100,8190,7890,68552,547412220,00,0.00,N,5,-310,
20230724,8270,8310,8310,7940,112767,907420380,00,0.00,N,5,-40,
20230721,8310,8400,8450,8230,26761,222922090,00,0.00,N,5,-90,
20230720,8400,8060,8850,7970,141228,1175249680,00,0.00,N,2,230,
20230719,8170,8370,8560,8070,119106,979503710,00,0.00,N,5,-260,
20230718,8430,8840,8900,8340,145181,1249677230,00,0.00,N,5,-410,
20230717,8840,8730,8920,8660,60671,531993740,00,0.00,N,2,20,
20230714,8820,9120,9200,8740,221446,1968351330,00,0.00,N,5,-430,
20230713,9250,9190,9400,9060,170915,1577773080,00,0.00,N,5,-10,
20230712,9260,9120,9290,9050,189397,1735384000,00,0.00,N,5,-110,
20230711,9370,8690,9660,8690,689299,6414563590,00,0.00,N,2,580,
20230710,8790,8660,8880,8640,79113,692983870,00,0.00,N,2,60,
20230707,8730,8910,9140,8650,179668,1586729380,00,0.00,N,5,-420,
20230706,9150,8990,9430,8840,228409,2102785540,00,0.00,N,2,60,
20230705,9090,9000,9260,8780,246876,2230086380,00,0.00,N,2,20,
20230704,9070,9550,9550,9070,356855,3286704970,00,0.00,N,5,-440,
20230703,9510,9980,10150,9460,791644,7805290620,00,0.00,N,2,60,
20230630,9450,9720,10690,9220,5819903,58692598240,00,0.00,N,2,490,
20230629,8960,9130,9190,8780,260406,2369657520,00,0.00,N,5,-220,
20230628,9180,8830,9400,8800,326833,2973195890,00,0.00,N,2,290,
20230627,8890,8690,9740,8600,1505354,13921243040,00,0.00,N,2,200,
20230626,8690,8610,8710,8560,41065,354105200,00,0.00,N,2,40,
20230623,8650,9050,9060,8610,149900,1307295380,00,0.00,N,5,-350,
20230622,9000,8550,9610,8550,786071,7090745450,00,0.00,N,2,360,
20230621,8640,8690,8700,8530,37778,324278500,00,0.00,N,5,-50,
20230620,8690,8810,8830,8590,65735,570936640,00,0.00,N,5,-120,
20230619,8810,8700,8810,8560,79410,691455570,00,0.00,N,2,160,
20230616,8650,8630,8870,8600,43324,377354020,00,0.00,N,2,20,
20230615,8630,8580,8770,8500,41587,358653910,00,0.00,N,5,-40,
20230614,8670,8690,8710,8470,67202,574161870,00,0.00,N,2,30,
20230613,8640,8600,8730,8500,53387,460183540,00,0.00,N,5,-40,
20230612,8680,8800,8820,8570,51392,444524380,00,0.00,N,5,-100,
20230609,8780,8940,8950,8680,73393,647243840,00,0.00,N,2,130,
20230608,8650,8810,8830,8600,71913,631519760,00,0.00,N,5,-220,
20230607,8870,8850,8940,8750,62565,553535420,00,0.00,N,5,-70,
20230605,8940,8800,8990,8720,46963,415876940,00,0.00,N,2,150,
20230602,8790,8740,8930,8740,59254,523471090,00,0.00,N,2,10,
20230601,8780,8720,8870,8540,77109,669934490,00,0.00,N,2,120,
20230531,8660,8570,8680,8500,43101,370583500,00,0.00,N,2,90,
20230530,8570,8670,8670,8430,49679,422740990,00,0.00,N,3,0,
20230526,8570,8840,8850,8520,68521,590944220,00,0.00,N,5,-260,
20230525,8830,9010,9060,8750,73875,652472360,00,0.00,N,5,-180,
20230524,9010,8840,9290,8680,240205,2169341300,00,0.00,N,2,120,
20230523,8890,8750,9000,8640,151268,1333349600,00,0.00,N,2,260,
20230522,8630,8320,8740,8250,85155,730542720,00,0.00,N,2,310,
20230519,8320,8410,8460,8290,33032,275634810,00,0.00,N,5,-90,
20230518,8410,8530,8530,8360,38766,326038310,00,0.00,N,5,-50,
20230517,8460,8400,8530,8300,41833,352824200,00,0.00,N,2,20,
20230516,8440,8270,8550,8230,88417,741181430,00,0.00,N,2,210,
20230515,8230,8650,8660,8100,149951,1248705370,00,0.00,N,5,-340,
20230512,8570,8830,8830,8430,173936,1486590730,00,0.00,N,5,-260,
20230511,8830,9070,9170,8770,164793,1470339200,00,0.00,N,5,-240,
20230510,9070,9350,9440,8900,384223,3498201350,00,0.00,N,5,-410,
20230509,9480,8860,10700,8590,3889854,38544194500,00,0.00,N,2,470,
20230508,9010,8240,9010,8190,407749,3553958290,00,0.00,N,2,820,
20230504,8190,8160,8390,8070,45345,371434750,00,0.00,N,5,-10,
20230503,8200,8320,8370,8130,42645,350936760,00,0.00,N,5,-120,
20230502,8320,7990,8390,7980,65010,536779830,00,0.00,N,2,340,
20230428,7980,8190,8270,7830,76030,610363510,00,0.00,N,5,-200,
20230427,8180,8430,8600,8080,90600,747677720,00,0.00,N,5,-80,
20230426,8260,8250,8430,8050,97635,806583550,00,0.00,N,5,-40,
20230425,8300,8750,8750,8160,159316,1343528130,00,0.00,N,5,-480,
20230424,8780,8320,8880,8290,278202,2404648060,00,0.00,N,2,640,
20230421,8140,8300,8400,8080,85522,700976090,00,0.00,N,5,-160,
20230420,8300,8500,8500,8240,100058,834796830,00,0.00,N,5,-200,
20230419,8500,8160,8740,8110,255971,2176021050,00,0.00,N,2,300,
20230418,8200,8410,8510,8120,190055,1579109550,00,0.00,N,5,-30,
20230417,8230,8020,8470,7950,305272,2495559480,00,0.00,N,2,310,
20230414,7920,7600,9140,7600,2034977,17316122420,00,0.00,N,2,380,
20230413,7540,7490,7670,7450,47874,361816490,00,0.00,N,5,-20,
20230412,7560,7530,7680,7500,61037,462712420,00,0.00,N,5,-20,
20230411,7580,7620,7730,7490,68186,514015810,00,0.00,N,5,-170,
20230410,7750,7870,7870,7540,80343,613362040,00,0.00,N,5,-150,
20230407,7900,8000,8010,7730,57923,454909580,00,0.00,N,5,-70,
20230406,7970,8250,8630,7940,137841,1136318330,00,0.00,N,5,-310,
20230405,8280,8100,8470,7940,211025,1736063650,00,0.00,N,2,260,
20230404,8020,7900,8050,7850,44680,356259790,00,0.00,N,2,120,
20230403,7900,7850,8090,7760,69887,554114770,00,0.00,N,2,50,
20230331,7850,7950,7950,7690,33986,263990260,00,0.00,N,2,30,
20230330,7820,7740,7840,7630,38163,295330150,00,0.00,N,2,120,
20230329,7700,7770,7770,7510,56387,429108360,00,0.00,N,3,0,
20230328,7700,7700,7810,7650,41183,317639250,00,0.00,N,5,-80,
20230327,7780,7880,7990,7300,80559,618148240,00,0.00,N,5,-140,
20230324,7920,7750,7990,7600,43200,338101390,00,0.00,N,2,310,
20230323,7610,7800,7800,7600,28128,216315200,00,0.00,N,5,-150,
20230322,7760,7600,8300,7580,102756,804895680,00,0.00,N,2,130,
20230321,7630,7850,7880,7620,31309,241836510,00,0.00,N,5,-220,
20230320,7850,7820,7870,7530,22191,173417580,00,0.00,N,2,30,
20230317,7820,7650,7820,7500,47927,367558250,00,0.00,N,2,220,
20230316,7600,7820,7820,7540,32152,245916110,00,0.00,N,5,-220,
20230315,7820,7810,7940,7730,39243,308096060,00,0.00,N,2,90,
20230314,7730,7990,7990,7560,61357,472038930,00,0.00,N,5,-210,
20230313,7940,7850,8080,7770,77159,608105620,00,0.00,N,5,-110,
20230310,8050,8310,8340,7980,86178,694898700,00,0.00,N,5,-260,
20230309,8310,8620,8740,8200,164791,1378340940,00,0.00,N,5,-390,
20230308,8700,8910,8910,8650,48722,425568770,00,0.00,N,5,-170,
20230307,8870,9050,9050,8770,60716,537863320,00,0.00,N,5,-220,
20230306,9090,8940,9130,8580,86663,777991280,00,0.00,N,2,150,
20230303,8940,9120,9160,8850,73015,657584780,00,0.00,N,5,-80,
20230302,9020,8640,9270,8600,178142,1614126340,00,0.00,N,2,380,
20230228,8640,8580,8740,8530,19779,170651050,00,0.00,N,5,-10,
20230227,8650,8460,8830,8460,56145,487516070,00,0.00,N,2,100,
20230224,8550,8740,8740,8330,65867,561620310,00,0.00,N,5,-130,
20230223,8680,9030,9110,8590,143449,1256968720,00,0.00,N,5,-420,
20230222,9100,9080,9260,8980,60416,550896610,00,0.00,N,5,-150,
20230221,9250,9220,9340,9070,60879,560216510,00,0.00,N,5,-50,
20230220,9300,9180,9390,9120,55038,510771040,00,0.00,N,2,50,
20230217,9250,9390,9390,9160,36394,335532480,00,0.00,N,5,-140,
20230216,9390,9280,9430,9140,104903,974905610,00,0.00,N,2,180,
20230215,9210,9530,9600,9090,88470,822648990,00,0.00,N,5,-310,
20230214,9520,9420,9620,9370,89678,851899330,00,0.00,N,2,70,
20230213,9450,9400,9620,9280,65779,620559990,00,0.00,N,5,-10,
20230210,9460,9350,9570,9300,79252,746201140,00,0.00,N,2,50,
20230209,9410,9310,9600,9150,123489,1160404150,00,0.00,N,2,100,
20230208,9310,9390,9390,9080,69203,638166740,00,0.00,N,2,10,
20230207,9300,9370,9500,9080,126443,1170028820,00,0.00,N,5,-100,
20230206,9400,9190,9490,9060,100781,940957710,00,0.00,N,2,210,
20230203,9190,9020,9240,8940,97428,889520820,00,0.00,N,2,250,
20230202,8940,9130,9170,8900,149606,1349266500,00,0.00,N,5,-70,
20230201,9010,8740,9120,8740,81869,735337460,00,0.00,N,2,210,
20230131,8800,8850,8900,8500,34114,297423180,00,0.00,N,5,-50,
20230130,8850,9000,9160,8850,52952,475644860,00,0.00,N,5,-150,
20230127,9000,9080,9150,8750,94237,838887910,00,0.00,N,3,0,
20230126,9000,8670,9070,8610,106702,952713730,00,0.00,N,2,390,
20230125,8610,8790,8790,8290,102675,867753320,00,0.00,N,5,-30,
20230120,8640,8500,8700,8430,75363,647286340,00,0.00,N,2,140,
20230119,8500,8170,8560,8100,98077,823242200,00,0.00,N,2,330,
20230118,8170,8880,8970,8080,369434,3095811880,00,0.00,N,5,-900,
20230117,9070,9000,9170,8820,97472,878072970,00,0.00,N,2,70,
20230116,9000,8520,9020,8520,121089,1077848180,00,0.00,N,2,480,
20230113,8520,8470,8540,8380,51237,434089580,00,0.00,N,2,120,
20230112,8400,8400,8450,8330,27967,234045190,00,0.00,N,5,-10,
20230111,8410,8120,8430,8120,68266,569677750,00,0.00,N,2,340,
20230110,8070,7960,8110,7870,36237,289539800,00,0.00,N,2,110,
20230109,7960,7640,8120,7640,57827,460725540,00,0.00,N,2,320,
20230106,7640,7310,7660,7280,32425,243795360,00,0.00,N,2,250,
20230105,7390,7490,7490,7330,18156,134195210,00,0.00,N,2,10,
20230104,7380,7090,7440,7090,38942,284673980,00,0.00,N,2,140,
20230103,7240,7230,7300,7070,53433,383327810,00,0.00,N,5,-140,
20230102,7380,7310,7450,7060,72544,526409410,00,0.00,N,2,10,
20221229,7370,7680,7750,7270,89234,660301980,00,0.00,N,5,-430,
20221228,7800,7570,7890,7570,36277,281271720,02,0.00,N,2,110,
20221227,7690,7540,7780,7540,40496,310441540,00,0.00,N,2,90,
20221226,7600,7710,7730,7580,31264,238939940,00,0.00,N,5,-140,
20221223,7740,7980,7980,7630,66869,517276280,00,0.00,N,5,-240,
20221222,7980,7870,8090,7860,37290,297766150,00,0.00,N,2,120,
20221221,7860,7980,8110,7840,47147,374069350,00,0.00,N,5,-130,
20221220,7990,8170,8290,7840,81411,649146280,00,0.00,N,5,-260,
20221219,8250,8510,8540,8230,86893,725301970,00,0.00,N,5,-430,
20221216,8680,8550,8740,8440,49311,424607300,00,0.00,N,5,-100,
20221215,8780,9040,9040,8750,50157,442800270,00,0.00,N,5,-140,
20221214,8920,8940,9020,8810,26322,234847870,00,0.00,N,2,20,
20221213,8900,9250,9380,8860,118986,1074925540,00,0.00,N,5,-440,
20221212,9340,9250,9360,9170,38880,360502910,00,0.00,N,3,0,
20221209,9340,9430,9530,9170,160499,1504347390,00,0.00,N,5,-50,
20221208,9390,8920,9650,8790,489818,4559714480,00,0.00,N,2,370,
20221207,9020,8610,9070,8610,86842,772991850,00,0.00,N,2,270,
20221206,8750,8950,9040,8710,45482,401865720,00,0.00,N,5,-290,
20221205,9040,9130,9250,8900,60348,545748130,00,0.00,N,5,-90,
20221202,9130,9060,9190,8920,51566,468009270,00,0.00,N,2,70,
20221201,9060,8850,9210,8850,66580,602646390,00,0.00,N,2,210,
20221130,8850,8750,8920,8750,32409,285793970,00,0.00,N,3,0,
20221129,8850,8730,8880,8700,34235,301310900,00,0.00,N,5,-20,
20221128,8870,9290,9290,8830,61515,549342270,00,0.00,N,5,-360,
20221125,9230,9310,9360,9080,49763,457151950,00,0.00,N,5,-80,
20221124,9310,8890,9620,8890,284288,2651861560,00,0.00,N,2,470,
20221123,8840,8940,9080,8820,60788,541912800,00,0.00,N,5,-170,
20221122,9010,8750,9030,8750,51487,457654690,00,0.00,N,2,110,
20221121,8900,9480,9520,8850,165241,1504282440,00,0.00,N,5,-630,
20221118,9530,9520,9700,9450,150587,1440730020,00,0.00,N,5,-80,
20221117,9610,9050,11250,9000,2174234,22289704230,00,0.00,N,2,470,
20221116,9140,9170,9220,8970,43300,391760310,00,0.00,N,5,-20,
20221115,9160,8900,9160,8740,70838,632518090,00,0.00,N,2,200,
20221114,8960,9410,9510,8850,108154,997074880,00,0.00,N,5,-440,
20221111,9400,9520,9580,9310,62833,590531370,00,0.00,N,3,0,
20221110,9400,9410,9590,9320,41587,392140230,00,0.00,N,5,-20,
20221109,9420,9370,9490,9300,37509,352170160,00,0.00,N,2,50,
20221108,9370,10200,10300,9370,232995,2244309160,00,0.00,N,5,-830,
20221107,10200,9330,10550,9330,209757,2110658380,00,0.00,N,2,900,
20221104,9300,8880,9610,8880,127466,1182075680,00,0.00,N,2,410,
20221103,8890,8450,8890,8430,77381,675248120,00,0.00,N,2,300,
20221102,8590,8450,8700,8410,36747,314314660,00,0.00,N,2,100,
20221101,8490,8320,8530,8310,22491,189841530,00,0.00,N,2,90,
20221031,8400,8220,8430,8180,34422,287078680,00,0.00,N,2,270,
20221028,8130,8050,8220,8030,36828,298748620,00,0.00,N,3,0,
20221027,8130,7760,8240,7760,80773,653893810,00,0.00,N,2,300,
20221026,7830,8070,8120,7710,98825,771289630,00,0.00,N,5,-190,
20221025,8020,7790,8190,7790,84922,683069670,00,0.00,N,2,250,
20221024,7770,8060,8190,7610,157551,1246453240,00,0.00,N,5,-230,
20221021,8000,8150,8230,7940,38271,308633820,00,0.00,N,5,-250,
20221020,8250,8460,8590,8110,55587,460439160,00,0.00,N,5,-380,
20221019,8630,9070,9100,8400,71285,625166460,00,0.00,N,5,-360,
20221018,8990,8680,9230,8680,81811,733847560,00,0.00,N,2,330,
20221017,8660,8160,8670,7940,107177,884305950,00,0.00,N,2,230,
20221014,8430,8730,8900,8340,121719,1055931210,00,0.00,N,5,-210,
20221013,8640,9810,9960,8290,318930,2806025560,00,0.00,N,5,-1360,
20221012,10000,10650,10650,10000,140698,1438509680,00,0.00,N,5,-800,
20221011,10800,10650,10850,10100,153491,1606288750,00,0.00,N,2,250,
20221007,10550,10450,10950,10150,58200,604407500,00,0.00,N,5,-50,
20221006,10600,10350,10600,10300,42104,441025700,00,0.00,N,2,300,
20221005,10300,10800,10800,10150,68975,716758200,00,0.00,N,5,-450,
20221004,10750,10950,10950,10550,29694,319943000,00,0.00,N,2,150,
20220930,10600,10600,10800,10200,40476,426042250,00,0.00,N,3,0,
20220929,10600,10200,10850,10200,67090,709378750,00,0.00,N,2,550,
20220928,10050,9850,11100,9850,133462,1395442850,00,0.00,N,3,0,
20220927,10050,9800,10200,9800,71059,710668660,00,0.00,N,2,230,
20220926,9820,10400,10650,9820,138447,1391830780,00,0.00,N,5,-1030,
20220923,10850,10900,11200,10400,45684,490659500,00,0.00,N,5,-300,
20220922,11150,10550,11300,10300,103731,1111622400,00,0.00,N,2,350,
20220921,10800,10900,11150,10650,54019,583323100,00,0.00,N,5,-300,
20220920,11100,11250,11600,11100,69697,789166900,00,0.00,N,5,-250,
20220919,11350,11900,12050,11350,156153,1820081900,00,0.00,N,5,-650,
20220916,12000,12050,14600,12000,1096520,14514321400,00,0.00,N,5,-200,
20220915,12200,12050,12600,11950,38285,466892100,00,0.00,N,2,200,
20220914,12000,11800,12150,11700,47285,559874050,00,0.00,N,5,-250,
20220913,12250,12100,12400,12100,32425,397429250,00,0.00,N,2,150,
20220908,12100,12100,12300,11900,34507,417569150,00,0.00,N,2,100,
20220907,12000,12200,13050,11900,128443,1575734750,00,0.00,N,5,-400,
20220906,12400,12500,12700,12050,79801,981212200,00,0.00,N,5,-100,
20220905,12500,12500,13000,12450,61435,772863050,00,0.00,N,5,-100,
20220902,12600,12500,12900,12500,58340,738037500,00,0.00,N,5,-50,
20220901,12650,12850,13100,12650,65290,839687300,00,0.00,N,5,-250,
20220831,12900,13650,14000,12850,178707,2366748600,00,0.00,N,5,-700,
20220830,13600,12600,13700,12600,89715,1200106800,00,0.00,N,2,900,
20220829,12700,12800,13050,12600,74620,953167200,00,0.00,N,5,-250,
20220826,12950,13150,13300,12900,72989,953842600,00,0.00,N,5,-150,
20220825,13100,13500,13600,13100,74247,982363450,00,0.00,N,5,-500,
20220824,13600,13100,13750,13100,77854,1053864650,00,0.00,N,2,400,
20220823,13200,12900,13450,12900,54846,724957500,00,0.00,N,2,150,
20220822,13050,13100,13200,12850,45698,595080150,00,0.00,N,5,-150,
20220819,13200,13200,13350,13000,52130,683405850,00,0.00,N,5,-100,
20220818,13300,13600,13600,13050,96945,1292198450,00,0.00,N,5,-300,
20220817,13600,13800,13850,13500,91324,1245167300,00,0.00,N,5,-50,
20220816,13650,13400,14600,13200,793915,11091308100,00,0.00,N,2,450,
20220812,13200,13050,13350,12900,129101,1691136350,00,0.00,N,5,-150,
20220811,13350,13750,16350,13150,1480969,21632360450,00,0.00,N,5,-450,
20220810,13800,14200,14300,13800,36892,514823750,00,0.00,N,5,-500,
20220809,14300,14450,14450,13750,45285,634456050,00,0.00,N,5,-150,
20220808,14450,14500,14600,14200,22288,321136600,00,0.00,N,5,-250,
20220805,14700,14900,14900,14350,20368,297366250,00,0.00,N,2,400,
20220804,14300,14600,15000,14250,43918,637170750,00,0.00,N,5,-200,
20220803,14500,14600,14800,14350,41566,602782450,00,0.00,N,5,-250,
20220802,14750,15000,15100,13900,192020,2763616800,00,0.00,N,5,-350,
20220801,15100,15550,15600,14950,71053,1078427500,00,0.00,N,5,-350,
20220729,15450,15750,15800,15300,54193,841090500,00,0.00,N,5,-350,
20220728,15800,15650,15900,15450,33232,520407900,00,0.00,N,2,150,
20220727,15650,15850,16150,15050,54074,845313650,00,0.00,N,5,-250,
20220726,15900,15600,16200,15450,38095,606483750,00,0.00,N,2,250,
20220725,15650,16000,16300,15400,30262,472604250,00,0.00,N,5,-350,
20220722,16000,16000,16100,15550,59929,948895450,00,0.00,N,2,50,
20220721,15950,16700,16850,15950,126805,2077579200,00,0.00,N,5,-650,
20220720,16600,16050,17650,16050,310352,5149200250,00,0.00,N,2,600,
20220719,16000,15450,16450,15300,116395,1862152850,00,0.00,N,2,450,
20220718,15550,15350,15600,15200,76641,1179042650,00,0.00,N,2,150,
20220715,15400,15000,15650,15000,88490,1358062100,00,0.00,N,2,250,
20220714,15150,14600,15300,14200,115705,1725865200,00,0.00,N,2,700,
20220713,14450,14300,14500,14000,55416,791012500,00,0.00,N,2,150,
20220712,14300,14300,14550,14100,77698,1111288650,00,0.00,N,5,-100,
20220711,14400,13850,14500,13800,126856,1805665300,00,0.00,N,2,600,
20220708,13800,12500,14800,12300,476819,6503035100,00,0.00,N,2,1450,
20220707,12350,12400,12800,12150,45219,562210000,00,0.00,N,2,100,
20220706,12250,12200,12550,11900,46793,574972750,00,0.00,N,3,0,
20220705,12250,11750,12250,11750,55980,672540550,00,0.00,N,2,450,
20220704,11800,11650,12050,11350,58193,679705700,00,0.00,N,2,200,
20220701,11600,12400,12550,11550,120692,1431433650,00,0.00,N,5,-750,
20220630,12350,12350,12750,12100,84986,1051029350,00,0.00,N,5,-100,
20220629,12450,12150,12600,11950,122332,1492894600,00,0.00,N,5,-50,
20220628,12500,12050,12800,12050,128303,1601313450,00,0.00,N,2,350,
20220627,12150,11400,12700,11400,225849,2757791150,00,0.00,N,2,1000,
20220624,11150,10350,11400,10350,154102,1700658250,00,0.00,N,2,800,
20220623,10350,10900,11250,10350,239181,2554274650,00,0.00,N,5,-550,
20220622,10900,11850,12250,10700,491233,5607260200,00,0.00,N,5,-900,
20220621,11800,11200,12100,10900,443720,5167021150,00,0.00,N,2,850,
20220620,10950,12950,13050,10450,801210,8907134900,00,0.00,N,5,-2150,
20220617,13100,12650,13150,12450,196747,2524835650,00,0.00,N,5,-350,
20220616,13450,12700,14650,12700,447038,6155690000,00,0.00,N,2,950,
20220615,12500,13650,14200,12450,463443,6039835450,00,0.00,N,5,-1450,
20220614,13950,15850,16200,13450,526756,7569965250,00,0.00,N,5,-2600,
20220613,16550,17350,17600,15700,258470,4286136350,00,0.00,N,5,-1200,
20220610,17750,17900,18250,17500,104561,1855769850,00,0.00,N,5,-150,
20220609,17900,17500,18250,17050,83487,1461239550,00,0.00,N,2,550,
20220608,17350,17400,17700,17000,106231,1831006650,00,0.00,N,5,-250,
20220607,17600,18200,18300,17600,85875,1538054900,00,0.00,N,5,-650,
20220603,18250,18500,18500,17950,46012,833924700,00,0.00,N,3,0,
20220602,18250,18700,19000,17700,138731,2518870850,00,0.00,N,5,-750,
20220531,19000,18550,19200,18550,142150,2671932050,00,0.00,N,2,200,
20220530,18800,17800,19100,17600,195620,3652633550,00,0.00,N,2,1000,
20220527,17800,17650,18050,17300,59445,1044393700,00,0.00,N,2,50,
20220526,17750,18050,18200,17550,47736,850008750,00,0.00,N,5,-150,
20220525,17900,17350,18350,17350,105951,1883615850,00,0.00,N,2,550,
20220524,17350,18200,18250,16300,339439,5818291150,00,0.00,N,5,-900,
20220523,18250,18750,18800,18150,81997,1510079600,00,0.00,N,5,-250,
20220520,18500,19150,19150,18100,112048,2084407400,00,0.00,N,5,-600,
20220519,19100,18650,19150,18250,73583,1382036100,00,0.00,N,2,200,
20220518,18900,18250,19250,18250,166201,3133579000,00,0.00,N,2,700,
20220517,18200,18150,18500,18000,43708,794953700,00,0.00,N,3,0,
20220516,18200,17800,18550,17800,118857,2162862800,00,0.00,N,2,150,