KissMeData/317120/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,3000,3140,3140,2995,28311,85627250,00,0.00,N,5,-85,
20250227,3085,3120,3170,3080,27378,85300130,00,0.00,N,5,-60,
20250226,3145,3175,3195,3120,30564,95889125,00,0.00,N,5,-30,
20250225,3175,3200,3200,3140,13276,42040960,00,0.00,N,5,-10,
20250224,3185,3210,3210,3160,25045,79407480,00,0.00,N,5,-25,
20250221,3210,3195,3215,3155,22834,72958050,00,0.00,N,2,15,
20250220,3195,3230,3255,3160,54659,174327370,00,0.00,N,5,-30,
20250219,3225,3200,3270,3180,26275,84457390,00,0.00,N,2,40,
20250218,3185,3200,3290,3165,35133,112339505,00,0.00,N,5,-15,
20250217,3200,3270,3270,3155,30420,98090745,00,0.00,N,5,-25,
20250214,3225,3285,3295,3210,28977,93675745,00,0.00,N,5,-60,
20250213,3285,3275,3340,3235,32676,107181620,00,0.00,N,2,15,
20250212,3270,3320,3330,3255,29979,98468930,00,0.00,N,5,-90,
20250211,3360,3390,3550,3215,76227,259983075,00,0.00,N,2,65,
20250210,3295,3360,3450,3275,44048,146077590,00,0.00,N,5,-105,
20250207,3400,3320,3495,3280,105075,360163845,00,0.00,N,2,45,
20250206,3355,3385,3385,3300,36523,121663395,00,0.00,N,2,20,
20250205,3335,3295,3380,3295,24365,80844610,00,0.00,N,2,40,
20250204,3295,3190,3335,3160,43155,141712695,00,0.00,N,2,140,
20250203,3155,3305,3305,3110,61692,195555700,00,0.00,N,5,-150,
20250131,3305,3250,3400,3230,55508,184966325,00,0.00,N,2,40,
20250124,3265,3280,3340,3250,23929,78606560,00,0.00,N,5,-15,
20250123,3280,3410,3410,3280,75838,251716750,00,0.00,N,5,-145,
20250122,3425,3450,3485,3355,111353,380682955,00,0.00,N,2,70,
20250121,3355,3390,3425,3330,55396,186302705,00,0.00,N,5,-35,
20250120,3390,3515,3515,3335,55620,188687575,00,0.00,N,5,-80,
20250117,3470,3550,3550,3445,79933,277747105,00,0.00,N,5,-125,
20250116,3595,3610,3665,3490,245040,879856890,00,0.00,N,2,140,
20250115,3455,3515,3600,3350,276322,963798935,00,0.00,N,2,115,
20250114,3340,3365,3380,3265,95402,317033870,00,0.00,N,5,-35,
20250113,3375,3550,3620,3280,221396,762680535,00,0.00,N,5,-260,
20250110,3635,3670,3775,3500,226829,823088235,00,0.00,N,5,-25,
20250109,3660,3730,3955,3485,564232,2042942185,00,0.00,N,5,-575,
20250108,4235,4345,4775,4040,1227647,5317769660,00,0.00,N,2,40,
20250107,4195,5140,5360,4145,3503545,16210531850,00,0.00,N,5,-335,
20250106,4530,4300,4530,3915,1540645,6724343135,00,0.00,N,1,1045,
20250103,3485,3245,3485,3225,132110,442914485,00,0.00,N,2,245,
20250102,3240,3100,3250,3060,91255,288537980,00,0.00,N,2,30,
20241230,3210,2930,3230,2830,203744,637468435,00,0.00,N,2,300,
20241227,2910,2860,3055,2770,72088,209451795,00,0.00,N,2,30,
20241226,2880,2980,2980,2805,15794,45648120,00,0.00,N,5,-100,
20241224,2980,2995,3030,2930,6736,19948145,00,0.00,N,5,-15,
20241223,2995,2870,3000,2870,21567,63840720,00,0.00,N,2,135,
20241220,2860,3030,3030,2850,40573,118092510,00,0.00,N,5,-125,
20241219,2985,3050,3090,2970,30258,91059035,00,0.00,N,5,-65,
20241218,3050,2975,3195,2920,100480,305638275,00,0.00,N,2,145,
20241217,2905,2910,2970,2895,30043,87352725,00,0.00,N,5,-5,
20241216,2910,2935,2985,2880,36690,107108630,00,0.00,N,2,60,
20241213,2850,2805,2890,2795,12438,35510255,00,0.00,N,2,25,
20241212,2825,2815,2900,2775,51142,145258895,00,0.00,N,2,25,
20241211,2800,2730,2830,2730,22991,64278710,00,0.00,N,2,70,
20241210,2730,2430,2745,2430,49024,130080540,00,0.00,N,2,165,
20241209,2565,2625,2770,2565,51346,133810905,00,0.00,N,5,-220,
20241206,2785,3175,3175,2590,69281,196045040,00,0.00,N,5,-185,
20241205,2970,3135,3135,2950,31377,93777395,00,0.00,N,5,-30,
20241204,3000,3095,3125,2930,81934,246243725,00,0.00,N,5,-145,
20241203,3145,3140,3195,3125,15191,47956120,00,0.00,N,3,0,
20241202,3145,3300,3300,3130,27682,87904775,00,0.00,N,5,-75,
20241129,3220,3300,3420,3215,34211,112723690,00,0.00,N,5,-80,
20241128,3300,3315,3400,3285,14795,48978925,00,0.00,N,5,-30,
20241127,3330,3410,3415,3330,23495,79000765,00,0.00,N,5,-60,
20241126,3390,3360,3425,3350,16381,55174250,00,0.00,N,3,0,
20241125,3390,3415,3480,3390,10385,35426335,00,0.00,N,3,0,
20241122,3390,3405,3460,3370,14272,48645680,00,0.00,N,5,-10,
20241121,3400,3395,3450,3350,15378,52412730,00,0.00,N,3,0,
20241120,3400,3590,3590,3385,26629,92032335,00,0.00,N,5,-65,
20241119,3465,3675,3800,3450,171354,616164870,00,0.00,N,5,-135,
20241118,3600,3260,3600,3260,180039,625219820,00,0.00,N,2,350,
20241115,3250,3200,3300,3050,59601,186835260,00,0.00,N,2,10,
20241114,3240,3350,3390,3240,27463,90316975,00,0.00,N,5,-110,
20241113,3350,3450,3500,3300,75332,256648925,00,0.00,N,5,-200,
20241112,3550,3760,3760,3510,53973,192816395,00,0.00,N,5,-150,
20241111,3700,3660,3760,3625,98830,364392035,00,0.00,N,2,80,
20241108,3620,3530,3650,3530,30837,110966885,00,0.00,N,2,45,
20241107,3575,3630,3815,3520,98352,358915715,00,0.00,N,5,-75,
20241106,3650,3470,3650,3415,83343,294864310,00,0.00,N,2,235,
20241105,3415,3400,3440,3380,13164,44875820,00,0.00,N,2,15,
20241104,3400,3405,3455,3380,14446,49209380,00,0.00,N,5,-5,
20241101,3405,3505,3505,3400,25775,88443255,00,0.00,N,5,-105,
20241031,3510,3485,3585,3480,29361,103717220,00,0.00,N,5,-15,
20241030,3525,3525,3640,3455,40223,142436790,00,0.00,N,3,0,
20241029,3525,3490,3525,3445,23162,80597210,00,0.00,N,2,35,
20241028,3490,3460,3510,3455,16186,56352930,00,0.00,N,2,30,
20241025,3460,3745,3760,3455,53635,189534745,00,0.00,N,5,-30,
20241024,3490,3660,3660,3460,29848,105779390,00,0.00,N,5,-10,
20241023,3500,3435,3585,3420,33509,117232610,00,0.00,N,2,35,
20241022,3465,3575,3575,3430,34828,121081435,00,0.00,N,5,-130,
20241021,3595,3555,3595,3500,21039,74913905,00,0.00,N,2,45,
20241018,3550,3485,3655,3480,30067,106418560,00,0.00,N,2,35,
20241017,3515,3600,3695,3505,52410,185928095,00,0.00,N,5,-85,
20241016,3600,3650,3655,3600,28176,101839335,00,0.00,N,5,-70,
20241015,3670,3750,3770,3655,26524,97705105,00,0.00,N,5,-80,
20241014,3750,3600,3780,3590,57534,209032290,00,0.00,N,2,30,
20241011,3720,3810,4015,3650,163379,625039690,00,0.00,N,5,-90,
20241010,3810,3910,3930,3780,68375,261689225,00,0.00,N,5,-95,
20241008,3905,3980,3980,3860,75503,294642705,00,0.00,N,5,-125,
20241007,4030,4090,4200,4010,124300,505607195,00,0.00,N,5,-10,
20241004,4040,4070,4085,3890,74471,294603250,00,0.00,N,5,-30,
20241002,4070,3950,4165,3815,202099,822195540,00,0.00,N,2,125,
20240930,3945,4030,4030,3895,49057,193679605,00,0.00,N,5,-85,
20240927,4030,4110,4150,4000,84852,343307005,00,0.00,N,5,-120,
20240926,4150,4050,4155,4015,80797,329873190,00,0.00,N,2,120,
20240925,4030,4085,4085,4000,70869,285040440,00,0.00,N,2,5,
20240924,4025,4105,4165,4000,130092,530155470,00,0.00,N,5,-40,
20240923,4065,3900,4115,3900,208088,839173955,00,0.00,N,2,135,
20240920,3930,4085,4085,3855,189318,747347335,00,0.00,N,5,-35,
20240919,3965,3940,4250,3745,602122,2403119620,00,0.00,N,2,165,
20240913,3800,3870,3875,3720,93950,353267630,00,0.00,N,3,0,
20240912,3800,3875,3940,3710,215080,822035900,00,0.00,N,2,135,
20240911,3665,3920,3935,3600,249685,945618615,00,0.00,N,5,-55,
20240910,3720,3770,4100,3675,353445,1365948780,00,0.00,N,5,-75,
20240909,3795,3805,3805,3550,370685,1351837460,00,0.00,N,5,-70,
20240906,3865,3810,4750,3660,5578946,24010123625,00,0.00,N,2,205,
20240905,3660,3510,3685,3480,42791,152865335,00,0.00,N,2,150,
20240904,3510,3550,3630,3490,36354,128013105,00,0.00,N,5,-160,
20240903,3670,3730,3775,3655,17079,63011100,00,0.00,N,5,-65,
20240902,3735,3800,3855,3695,56390,212447470,00,0.00,N,3,0,
20240830,3735,3760,3810,3735,32850,123383695,00,0.00,N,5,-25,
20240829,3760,4280,4280,3680,283832,1135939855,00,0.00,N,5,-150,
20240828,3910,3580,3920,3580,83431,327799730,00,0.00,N,2,300,
20240827,3610,3630,3630,3525,7735,27617085,00,0.00,N,2,50,
20240826,3560,3735,3735,3510,47697,170400615,00,0.00,N,5,-175,
20240823,3735,3725,3820,3700,14890,55629730,00,0.00,N,2,10,
20240822,3725,3870,3885,3715,18918,71364390,00,0.00,N,5,-145,
20240821,3870,3915,3950,3775,43600,168886700,00,0.00,N,2,35,
20240820,3835,3750,3860,3560,37073,140529630,00,0.00,N,2,85,
20240819,3750,3820,3835,3700,23223,86944610,00,0.00,N,5,-70,
20240816,3820,3740,3895,3700,39354,147824555,00,0.00,N,2,100,
20240814,3720,3935,3935,3615,51064,191727485,00,0.00,N,2,125,
20240813,3595,3680,3690,3565,25091,90879980,00,0.00,N,5,-85,
20240812,3680,3720,3785,3635,46837,173153055,00,0.00,N,5,-40,
20240809,3720,3555,3735,3555,18247,67273215,00,0.00,N,2,130,
20240808,3590,3730,3730,3570,31926,115620935,00,0.00,N,5,-140,
20240807,3730,3725,3805,3590,32640,121813805,00,0.00,N,2,5,
20240806,3725,3400,3840,3400,51948,192432020,00,0.00,N,2,35,
20240805,3690,3910,3975,3610,72082,273358055,00,0.00,N,5,-360,
20240802,4050,4015,4090,3970,29140,116920575,00,0.00,N,5,-70,
20240801,4120,4045,4370,4045,44284,184889880,00,0.00,N,2,75,
20240731,4045,4030,4080,3995,19776,79293550,00,0.00,N,2,40,
20240730,4005,4070,4095,3990,30082,120615580,00,0.00,N,5,-50,
20240729,4055,4120,4120,4005,12830,51921210,00,0.00,N,2,5,
20240726,4050,4100,4150,3995,37738,153258045,00,0.00,N,5,-30,
20240725,4080,4000,4095,3965,40994,164520985,00,0.00,N,5,-85,
20240724,4165,4050,4195,4025,43170,177907190,00,0.00,N,2,30,
20240723,4135,4245,4330,4135,65025,271590075,00,0.00,N,5,-150,
20240722,4285,4300,4370,4150,54951,230581765,00,0.00,N,5,-55,
20240719,4340,4270,4385,4200,29751,128093370,00,0.00,N,2,30,
20240718,4310,4305,4425,4060,78035,332803480,00,0.00,N,5,-135,
20240717,4445,4545,4580,4400,130905,585370175,00,0.00,N,5,-145,
20240716,4590,4565,4710,4560,60156,276205070,00,0.00,N,5,-120,
20240715,4710,4560,4725,4530,70644,329562070,00,0.00,N,2,150,
20240712,4560,4640,4660,4435,291696,1314271075,00,0.00,N,5,-290,
20240711,4850,5210,5210,4850,228571,1149402770,00,0.00,N,5,-200,
20240710,5050,5050,5250,5030,342293,1757478650,00,0.00,N,5,-150,
20240709,5200,4895,5200,4830,331546,1672702225,00,0.00,N,2,305,
20240708,4895,4900,5000,4875,127750,630054950,00,0.00,N,2,25,
20240705,4870,4720,4910,4700,145412,705181380,00,0.00,N,2,155,
20240704,4715,4810,4830,4700,105626,502460095,00,0.00,N,2,40,
20240703,4675,5050,5180,4665,789731,3929932950,00,0.00,N,5,-135,
20240702,4810,4780,4945,4675,245386,1183715625,00,0.00,N,2,50,
20240701,4760,4625,4770,4625,113839,536767905,00,0.00,N,2,155,
20240628,4605,4635,4685,4575,93274,431615425,00,0.00,N,5,-45,
20240627,4650,4925,4950,4605,213456,1006882950,00,0.00,N,5,-90,
20240626,4740,4490,4935,4450,1427413,6746547430,00,0.00,N,2,250,
20240625,4490,4540,4580,4480,66237,298393630,00,0.00,N,5,-45,
20240624,4535,4540,4655,4475,109166,495835050,00,0.00,N,5,-5,
20240621,4540,4530,4750,4435,153086,700050485,00,0.00,N,5,-10,
20240620,4550,4710,4710,4530,111083,509175595,00,0.00,N,5,-60,
20240619,4610,4710,4785,4565,253465,1176346095,00,0.00,N,5,-100,
20240618,4710,4800,5440,4555,4247995,21449394825,00,0.00,N,2,345,
20240617,4365,4600,4600,4350,242261,1079963530,00,0.00,N,5,-255,
20240614,4620,4630,4685,4540,174208,802695185,00,0.00,N,5,-55,
20240613,4675,4715,4885,4600,636575,2995004510,00,0.00,N,5,-130,
20240612,4805,4405,5580,4355,3708536,18901215795,00,0.00,N,2,400,
20240611,4405,4395,4435,4330,50452,220461605,00,0.00,N,2,30,
20240610,4375,4410,4430,4330,51271,224854090,00,0.00,N,5,-35,
20240607,4410,4380,4445,4350,54073,237067510,00,0.00,N,5,-40,
20240605,4450,4475,4500,4230,44962,197910230,00,0.00,N,5,-50,
20240604,4500,4555,4555,4430,41517,185218475,00,0.00,N,5,-50,
20240603,4550,4430,4600,4425,56012,251326615,00,0.00,N,2,70,
20240531,4480,4530,4710,4430,97509,444078600,00,0.00,N,2,5,
20240530,4475,4475,4580,4405,80824,361653250,00,0.00,N,5,-20,
20240529,4495,4585,4650,4490,75054,341048275,00,0.00,N,5,-100,
20240528,4595,4920,5050,4585,704235,3411017355,00,0.00,N,2,160,
20240527,4435,4500,4500,4345,107316,483422615,00,0.00,N,5,-45,
20240524,4480,4525,4560,4365,53881,239913390,00,0.00,N,5,-90,
20240523,4570,4760,4760,4570,92225,425780785,00,0.00,N,5,-170,
20240522,4740,4875,4880,4650,99961,477827175,00,0.00,N,2,10,
20240521,4730,4740,4990,4650,220423,1057071750,00,0.00,N,5,-10,
20240520,4740,4830,4855,4740,78146,373929340,00,0.00,N,5,-70,
20240517,4810,4795,4830,4620,88662,422685430,00,0.00,N,2,15,
20240516,4795,4735,4810,4735,87153,415621325,00,0.00,N,2,65,
20240514,4730,4685,4780,4655,103090,487116830,00,0.00,N,2,65,
20240513,4665,5020,5020,4640,280913,1339550615,00,0.00,N,5,-355,
20240510,5020,5160,5210,4990,366922,1857281300,00,0.00,N,5,-310,
20240509,5330,5360,5460,5250,316782,1688815350,00,0.00,N,5,-190,
20240508,5520,5250,5850,5120,1774397,9781015890,00,0.00,N,2,60,
20240507,5460,5530,5900,5360,993569,5559732900,00,0.00,N,2,170,
20240503,5290,5450,5590,5290,446596,2411204230,00,0.00,N,5,-250,
20240502,5540,5350,5580,5040,959409,5087360530,00,0.00,N,2,240,
20240430,5300,6280,6460,5240,6782299,41243470670,00,0.00,N,2,330,
20240429,4970,4925,5070,4770,777554,3875605340,00,0.00,N,2,325,
20240426,4645,4735,4990,4625,481308,2313091465,00,0.00,N,2,5,
20240425,4640,4940,5050,4640,440389,2124343455,00,0.00,N,5,-250,
20240424,4890,4905,5360,4830,3668697,18667601185,00,0.00,N,2,300,
20240423,4590,4590,5130,4555,2472560,11964118750,00,0.00,N,2,100,
20240422,4490,4070,5150,3975,3874493,18501985385,00,0.00,N,2,385,
20240419,4105,4310,4315,3870,331169,1340343585,00,0.00,N,5,-185,
20240418,4290,4645,4840,4270,912071,4163624020,00,0.00,N,5,-120,
20240417,4410,4675,5600,4410,4897233,23958350735,00,0.00,N,5,-720,
20240416,5130,5130,5130,5130,662339,3397799070,00,0.00,N,1,1180,
20240415,3950,3730,3950,3500,103345,399595730,00,0.00,N,2,220,
20240412,3730,3590,3730,3560,25104,90688310,00,0.00,N,2,135,
20240411,3595,3670,3745,3580,45080,162505140,00,0.00,N,5,-155,
20240409,3750,3780,3820,3655,94334,351664355,00,0.00,N,5,-110,
20240408,3860,3775,4590,3765,1193161,5037064655,00,0.00,N,2,165,
20240405,3695,3665,3750,3665,19443,71672170,00,0.00,N,5,-110,
20240404,3805,3800,3820,3755,13987,52793795,00,0.00,N,2,5,
20240403,3800,3800,3800,3495,20861,77133385,00,0.00,N,3,0,
20240402,3800,3800,3830,3780,21271,80937375,00,0.00,N,3,0,
20240401,3800,3760,3820,3730,12136,45773865,00,0.00,N,2,40,
20240329,3760,3715,3810,3715,22787,85852640,00,0.00,N,2,20,
20240328,3740,3675,3745,3660,12368,45810445,00,0.00,N,2,60,
20240327,3680,3680,3745,3610,20573,75174135,00,0.00,N,2,10,
20240326,3670,3725,3730,3650,20056,74012015,00,0.00,N,5,-55,
20240325,3725,3735,3745,3690,13674,50835065,00,0.00,N,5,-5,
20240322,3730,3860,3860,3700,8075,30126355,00,0.00,N,5,-40,
20240321,3770,3740,3825,3700,16430,61655100,00,0.00,N,2,30,
20240320,3740,3760,3800,3705,27710,103853250,00,0.00,N,5,-10,
20240319,3750,3675,3770,3650,25532,94589455,00,0.00,N,2,100,
20240318,3650,3590,3745,3590,16766,61615930,00,0.00,N,2,60,
20240315,3590,3755,3785,3540,28540,103999400,00,0.00,N,5,-140,
20240314,3730,3730,3950,3585,28432,105950375,00,0.00,N,2,5,
20240313,3725,3615,3880,3575,61717,228531900,00,0.00,N,2,110,
20240312,3615,3535,3655,3535,23290,84168635,00,0.00,N,2,80,
20240311,3535,3575,3575,3485,18313,64543995,00,0.00,N,2,5,
20240308,3530,3545,3620,3485,31086,110047010,00,0.00,N,2,50,
20240307,3480,3480,3505,3425,26200,90835605,00,0.00,N,2,35,
20240306,3445,3520,3640,3370,34170,118518265,00,0.00,N,5,-75,
20240305,3520,3470,3695,3370,82298,288076655,00,0.00,N,2,50,
20240304,3470,4155,4155,3390,496352,1762625695,00,0.00,N,5,-685,
20240229,4155,4205,4215,4130,30344,126296415,00,0.00,N,5,-90,
20240228,4245,4325,4330,4195,40723,173170255,00,0.00,N,5,-85,
20240227,4330,4400,4400,4320,19148,83213775,00,0.00,N,5,-55,
20240226,4385,4420,4450,4330,30294,132685755,00,0.00,N,5,-65,
20240223,4450,4520,4525,4410,16004,71100550,00,0.00,N,3,0,
20240222,4450,4505,4505,4445,17008,75895250,00,0.00,N,5,-20,
20240221,4470,4505,4520,4445,20791,93015230,00,0.00,N,5,-35,
20240220,4505,4575,4575,4495,22653,102346450,00,0.00,N,5,-25,
20240219,4530,4600,4600,4500,20659,93946330,00,0.00,N,3,0,
20240216,4530,4570,4610,4510,31013,141097235,00,0.00,N,5,-35,
20240215,4565,4630,4630,4550,20730,94932860,00,0.00,N,5,-45,
20240214,4610,4575,4645,4500,26643,121640990,00,0.00,N,2,10,
20240213,4600,4540,4665,4540,44030,202848515,00,0.00,N,2,90,
20240208,4510,4440,4510,4405,11452,51065110,00,0.00,N,2,70,
20240207,4440,4420,4540,4390,18626,82047215,00,0.00,N,2,20,
20240206,4420,4505,4515,4405,24905,110413310,00,0.00,N,5,-85,
20240205,4505,4575,4575,4495,17999,81166020,00,0.00,N,5,-80,
20240202,4585,4510,4590,4490,13079,59349110,00,0.00,N,2,80,
20240201,4505,4535,4580,4490,14867,66990075,00,0.00,N,5,-45,
20240131,4550,4620,4620,4535,13357,60745530,00,0.00,N,5,-40,
20240130,4590,4570,4700,4530,32085,147409640,00,0.00,N,3,0,
20240129,4590,4700,4700,4580,31502,146244115,00,0.00,N,5,-110,
20240126,4700,4730,4740,4640,26832,126227135,00,0.00,N,5,-30,
20240125,4730,4795,4795,4630,33885,158690190,00,0.00,N,5,-65,
20240124,4795,4755,4795,4695,24125,114343250,00,0.00,N,2,40,
20240123,4755,4715,4790,4680,56739,268866915,00,0.00,N,2,45,
20240122,4710,4650,4725,4610,45824,214325490,00,0.00,N,2,65,
20240119,4645,4680,4760,4620,32464,151576530,00,0.00,N,2,15,
20240118,4630,4510,4670,4480,24442,111728695,00,0.00,N,2,140,
20240117,4490,4580,4585,4485,48084,216492350,00,0.00,N,5,-90,
20240116,4580,4670,4670,4550,26135,120232420,00,0.00,N,5,-95,
20240115,4675,4660,4715,4610,36498,169517300,00,0.00,N,2,15,
20240112,4660,4850,4850,4630,52280,245618165,00,0.00,N,5,-195,
20240111,4855,4725,4855,4670,92164,440404730,00,0.00,N,2,175,
20240110,4680,4695,4695,4625,24757,115207500,00,0.00,N,5,-15,
20240109,4695,4665,4740,4665,23377,109850990,00,0.00,N,2,40,
20240108,4655,4680,4695,4630,11742,54779500,00,0.00,N,2,5,
20240105,4650,4610,4670,4580,14942,69242465,00,0.00,N,2,20,
20240104,4630,4660,4660,4600,15011,69395230,00,0.00,N,5,-50,
20240103,4680,4700,4700,4605,11269,52275635,00,0.00,N,5,-20,
20240102,4700,4565,4720,4565,35530,164568340,00,0.00,N,2,80,
20231228,4620,4560,4695,4560,29453,136069910,00,0.00,N,2,25,
20231227,4595,4730,4730,4550,17850,81895845,00,0.00,N,3,0,
20231226,4595,4680,4680,4550,24796,113723675,00,0.00,N,5,-85,
20231222,4680,4615,4680,4585,18052,83676570,00,0.00,N,2,65,
20231221,4615,4690,4735,4565,23523,109423230,00,0.00,N,5,-80,
20231220,4695,4685,4740,4685,15536,73028890,00,0.00,N,2,15,
20231219,4680,4670,4690,4565,24292,112566905,00,0.00,N,2,20,
20231218,4660,4670,4700,4595,17367,80824690,00,0.00,N,2,15,
20231215,4645,4635,4760,4630,25311,118076030,00,0.00,N,5,-15,
20231214,4660,4740,4790,4630,32238,151266065,00,0.00,N,5,-55,
20231213,4715,4745,4800,4645,43301,204771305,00,0.00,N,2,30,
20231212,4685,4635,4900,4630,48200,227911005,00,0.00,N,2,45,
20231211,4640,4660,4720,4610,18703,87238245,00,0.00,N,2,70,
20231208,4570,4555,4650,4540,9548,43669655,00,0.00,N,2,25,
20231207,4545,4630,4635,4520,22860,104328880,00,0.00,N,5,-80,
20231206,4625,4680,4680,4580,25403,117641500,00,0.00,N,5,-55,
20231205,4680,4725,4860,4665,18839,89233370,00,0.00,N,5,-120,
20231204,4800,4860,4880,4720,30135,143397315,00,0.00,N,5,-30,
20231201,4830,4910,4910,4805,26920,130164820,00,0.00,N,5,-30,
20231130,4860,4775,5200,4775,210871,1055538620,00,0.00,N,2,90,
20231129,4770,4835,4885,4770,24198,116367030,00,0.00,N,5,-65,
20231128,4835,4940,5030,4835,72308,355628950,00,0.00,N,2,15,
20231127,4820,4890,4935,4805,19715,95434365,00,0.00,N,5,-70,
20231124,4890,4760,4960,4700,45066,220096380,00,0.00,N,2,135,
20231123,4755,4845,4845,4735,18489,88158145,00,0.00,N,5,-55,
20231122,4810,4825,4840,4730,9664,46127265,00,0.00,N,5,-20,
20231121,4830,4850,4880,4800,29603,143423280,00,0.00,N,3,0,
20231120,4830,4775,4875,4775,36435,175830480,00,0.00,N,5,-10,
20231117,4840,4860,4910,4785,34356,165934630,00,0.00,N,5,-20,
20231116,4860,4790,4935,4745,53821,260563030,00,0.00,N,2,100,
20231115,4760,4770,4830,4735,23411,111782420,00,0.00,N,2,45,
20231114,4715,4600,4730,4600,18837,88693780,00,0.00,N,2,80,
20231113,4635,4785,4800,4600,23714,110644625,00,0.00,N,5,-150,
20231110,4785,4690,4785,4570,16424,75859060,00,0.00,N,2,65,
20231109,4720,4770,4830,4695,29834,142076525,00,0.00,N,5,-25,
20231108,4745,4665,4805,4665,24988,118951765,00,0.00,N,2,40,
20231107,4705,4690,4800,4650,35545,167717800,00,0.00,N,5,-40,
20231106,4745,4700,4750,4630,35169,165292985,00,0.00,N,2,125,
20231103,4620,4600,4670,4510,29519,136272600,00,0.00,N,2,70,
20231102,4550,4500,4700,4500,28138,128183130,00,0.00,N,2,145,
20231101,4405,4705,4705,4385,28537,127557905,00,0.00,N,2,80,
20231031,4325,4540,4540,4320,26119,114422865,00,0.00,N,5,-105,
20231030,4430,4375,4500,4375,14608,64727615,00,0.00,N,2,55,
20231027,4375,4400,4490,4335,31700,139229590,00,0.00,N,5,-25,
20231026,4400,4435,4580,4370,35328,156473350,00,0.00,N,5,-235,
20231025,4635,4580,4655,4530,25789,118839025,00,0.00,N,2,70,
20231024,4565,4370,4575,4365,27835,124592920,00,0.00,N,2,165,
20231023,4400,4445,4515,4355,29071,128526130,00,0.00,N,5,-80,
20231020,4480,4595,4595,4360,65126,288910005,00,0.00,N,5,-170,
20231019,4650,4845,4845,4625,69545,325917970,00,0.00,N,5,-275,
20231018,4925,4800,4950,4645,122079,581670130,00,0.00,N,2,155,
20231017,4770,4545,5500,4445,689499,3452595320,00,0.00,N,2,380,
20231016,4390,4575,4670,4350,49101,217084085,00,0.00,N,5,-190,
20231013,4580,4670,4720,4565,33328,154508600,00,0.00,N,5,-140,
20231012,4720,4600,4780,4600,65667,309890815,00,0.00,N,2,120,
20231011,4600,4500,4655,4500,35061,161145265,00,0.00,N,2,140,
20231010,4460,4845,4850,4450,126218,587464775,00,0.00,N,5,-385,
20231006,4845,4400,5470,4370,1155961,5905592430,00,0.00,N,2,385,
20231005,4460,4500,4540,4410,25845,115855125,00,0.00,N,2,5,
20231004,4455,4530,4630,4395,38337,172672995,00,0.00,N,5,-80,
20230927,4535,4380,4550,4370,21374,95703910,00,0.00,N,2,145,
20230926,4390,4590,4590,4380,46076,203053360,00,0.00,N,5,-10,
20230925,4400,4635,4635,4400,49930,221501075,00,0.00,N,5,-190,
20230922,4590,4745,4745,4550,57594,263926915,00,0.00,N,5,-155,
20230921,4745,4995,4995,4725,77421,372070005,00,0.00,N,5,-265,
20230920,5010,4720,5030,4700,120870,588952770,00,0.00,N,2,290,
20230919,4720,4815,4905,4700,61202,292365535,00,0.00,N,5,-135,
20230918,4855,5010,5070,4805,88167,434415685,00,0.00,N,5,-195,
20230915,5050,5130,5220,5050,80300,410140750,00,0.00,N,5,-100,
20230914,5150,5250,5270,5030,144579,742806920,00,0.00,N,5,-120,
20230913,5270,5270,5770,5220,360802,1964892640,00,0.00,N,5,-20,
20230912,5290,6100,6430,5270,1585460,9387111000,00,0.00,N,5,-200,
20230911,5490,5470,5650,5250,172179,939304460,00,0.00,N,5,-10,
20230908,5500,5550,5570,5370,112770,613074400,00,0.00,N,5,-120,
20230907,5620,5900,5910,5510,228035,1290918840,00,0.00,N,5,-330,
20230906,5950,5830,6000,5780,143788,847873640,00,0.00,N,2,70,
20230905,5880,6370,6380,5820,381415,2301154410,00,0.00,N,5,-340,
20230904,6220,6220,6220,5760,440312,2650815120,00,0.00,N,5,-20,
20230901,6240,6100,6460,5660,1619066,9905084630,00,0.00,N,2,140,
20230831,6100,6660,6980,6000,4308176,27962173190,00,0.00,N,2,490,
20230830,5610,4460,5610,4410,464275,2524579840,00,0.00,N,1,1290,
20230829,4320,4355,4405,4320,20385,89006670,00,0.00,N,5,-40,
20230828,4360,4300,4395,4300,10781,47141265,00,0.00,N,2,60,
20230825,4300,4285,4330,4170,9876,42228420,00,0.00,N,2,20,
20230824,4280,4220,4320,4220,14697,62819350,00,0.00,N,2,60,
20230823,4220,4260,4400,4180,28759,122404785,00,0.00,N,5,-40,
20230822,4260,4470,4480,4140,31063,134225525,00,0.00,N,5,-165,
20230821,4425,4400,4530,4380,11219,49907765,00,0.00,N,2,25,
20230818,4400,4435,4535,4305,25021,109511920,00,0.00,N,5,-80,
20230817,4480,4520,4540,4385,25815,114399710,00,0.00,N,5,-60,
20230816,4540,4605,4605,4490,29658,133954350,00,0.00,N,5,-110,
20230814,4650,4660,4660,4575,10470,48313175,00,0.00,N,5,-10,
20230811,4660,4690,4775,4650,15641,73574690,00,0.00,N,2,50,
20230810,4610,4660,4670,4500,18096,82908660,00,0.00,N,5,-50,
20230809,4660,4760,4760,4460,27876,129695490,00,0.00,N,5,-100,
20230808,4760,4845,4845,4655,30044,142301760,00,0.00,N,5,-85,
20230807,4845,4980,4980,4810,43322,211402130,00,0.00,N,5,-70,
20230804,4915,4585,4915,4535,32386,153780050,00,0.00,N,2,305,
20230803,4610,4770,4800,4510,45485,211749335,00,0.00,N,5,-150,
20230802,4760,4645,4800,4615,38556,180649825,00,0.00,N,2,160,
20230801,4600,4655,4665,4415,39524,180970650,00,0.00,N,5,-55,
20230731,4655,4795,4820,4585,52992,246915830,00,0.00,N,5,-140,
20230728,4795,4600,4810,4585,16064,75527625,00,0.00,N,2,195,
20230727,4600,4500,4685,4475,16574,76126690,00,0.00,N,2,100,
20230726,4500,4785,4800,4395,58518,264165815,00,0.00,N,5,-285,
20230725,4785,4920,4920,4750,30992,148880400,00,0.00,N,5,-135,
20230724,4920,5040,5050,4900,42874,212000795,00,0.00,N,5,-120,
20230721,5040,5100,5100,5010,26779,134805150,00,0.00,N,5,-70,
20230720,5110,5110,5190,5010,17654,89957690,00,0.00,N,3,0,
20230719,5110,5290,5290,5100,26099,134714680,00,0.00,N,5,-80,
20230718,5190,5390,5390,5190,21463,112232470,00,0.00,N,5,-160,
20230717,5350,5320,5420,5280,16637,88758650,00,0.00,N,2,10,
20230714,5340,5210,5380,5200,22613,120062890,00,0.00,N,2,140,
20230713,5200,5190,5310,5090,33480,174931580,00,0.00,N,2,20,
20230712,5180,5230,5230,5120,16015,82980080,00,0.00,N,2,30,
20230711,5150,5180,5260,5130,18483,95662780,00,0.00,N,5,-70,
20230710,5220,5220,5220,5090,16803,86605990,00,0.00,N,5,-10,
20230707,5230,5330,5330,5220,18706,98196070,00,0.00,N,5,-90,
20230706,5320,5450,5450,5300,22784,121909470,00,0.00,N,5,-130,
20230705,5450,5550,5550,5440,13754,75295270,00,0.00,N,5,-50,
20230704,5500,5520,5590,5400,15420,84248610,00,0.00,N,2,60,
20230703,5440,5450,5580,5420,22445,123542760,00,0.00,N,5,-10,
20230630,5450,5360,5470,5360,11979,64899320,00,0.00,N,2,70,
20230629,5380,5540,5540,5380,18370,100012760,00,0.00,N,5,-120,
20230628,5500,5610,5610,5490,22591,124866240,00,0.00,N,5,-90,
20230627,5590,5700,5730,5570,33952,191270840,00,0.00,N,5,-140,
20230626,5730,5600,5750,5500,37381,209942990,00,0.00,N,2,130,
20230623,5600,5640,5730,5590,15035,84810210,00,0.00,N,5,-100,
20230622,5700,5800,5800,5700,28137,161556800,00,0.00,N,5,-70,
20230621,5770,5850,5920,5750,21870,126499830,00,0.00,N,5,-80,
20230620,5850,5820,5850,5750,17988,104291370,00,0.00,N,2,30,
20230619,5820,5740,5820,5720,26876,155095670,00,0.00,N,2,20,
20230616,5800,5680,5830,5680,21218,122653690,00,0.00,N,2,80,
20230615,5720,5670,5850,5660,24500,140262360,00,0.00,N,5,-20,
20230614,5740,5990,6200,5700,82948,491216460,00,0.00,N,5,-70,
20230613,5810,5720,5820,5720,23463,135756380,00,0.00,N,2,50,
20230612,5760,5750,5780,5680,11124,63699250,00,0.00,N,2,10,
20230609,5750,5660,5800,5650,21975,126161060,00,0.00,N,2,100,
20230608,5650,5700,5700,5620,16281,91937900,00,0.00,N,5,-80,
20230607,5730,5680,5740,5630,27467,156441280,00,0.00,N,2,50,
20230605,5680,5800,5820,5650,25150,143499750,00,0.00,N,5,-150,
20230602,5830,5900,5920,5810,24693,144560060,00,0.00,N,5,-50,
20230601,5880,5760,5950,5670,35112,203919860,00,0.00,N,2,120,
20230531,5760,5800,5840,5710,22224,128331090,00,0.00,N,5,-40,
20230530,5800,5730,5840,5710,36824,212536610,00,0.00,N,2,90,
20230526,5710,5950,5970,5700,69110,401896040,00,0.00,N,5,-130,
20230525,5840,5460,6300,5460,357376,2117013290,00,0.00,N,2,380,
20230524,5460,5640,5640,5460,26841,147945670,00,0.00,N,5,-130,
20230523,5590,5600,5630,5520,21496,120278530,00,0.00,N,5,-10,
20230522,5600,5670,5690,5550,18068,101258740,00,0.00,N,5,-20,
20230519,5620,5800,5890,5580,97758,556695250,00,0.00,N,3,0,
20230518,5620,5520,5630,5520,33396,186954740,00,0.00,N,2,120,
20230517,5500,5370,5570,5250,10564,57256870,00,0.00,N,2,130,
20230516,5370,5380,5460,5300,13748,73633150,00,0.00,N,2,30,
20230515,5340,5380,5430,5210,21189,112994000,00,0.00,N,5,-90,
20230512,5430,5460,5500,5350,23313,126496560,00,0.00,N,5,-30,
20230511,5460,5500,5600,5460,28505,157315200,00,0.00,N,5,-40,
20230510,5500,5450,5550,5400,16231,89310240,00,0.00,N,3,0,
20230509,5500,5620,5650,5410,48467,270734660,00,0.00,N,5,-140,
20230508,5640,5620,5700,5560,37359,209941450,00,0.00,N,2,20,
20230504,5620,5450,5700,5340,36499,201581830,00,0.00,N,2,170,
20230503,5450,5340,5540,5340,10876,59452070,00,0.00,N,2,50,
20230502,5400,5380,5510,5310,19856,108026000,00,0.00,N,2,20,
20230428,5380,5550,5560,5350,42221,229728040,00,0.00,N,5,-110,
20230427,5490,5510,5520,5430,32181,175672360,00,0.00,N,5,-70,
20230426,5560,5700,5860,5550,46188,260554140,00,0.00,N,3,0,
20230425,5560,5730,5730,5480,50389,280818420,00,0.00,N,5,-170,
20230424,5730,5810,5870,5720,27231,156879510,00,0.00,N,5,-100,
20230421,5830,5840,5890,5730,26344,153187640,00,0.00,N,5,-80,
20230420,5910,6060,6070,5830,81271,482518690,00,0.00,N,5,-120,
20230419,6030,5970,6070,5940,42854,257177020,00,0.00,N,2,30,
20230418,6000,6090,6090,5890,39135,233495770,00,0.00,N,5,-60,
20230417,6060,6040,6300,5900,40909,245800000,00,0.00,N,2,40,
20230414,6020,6120,6120,5990,45997,277299630,00,0.00,N,5,-100,
20230413,6120,6150,6160,5980,42102,255572160,00,0.00,N,5,-50,
20230412,6170,6000,6300,5870,161030,985191240,00,0.00,N,2,310,
20230411,5860,5650,5860,5580,65842,376789910,00,0.00,N,2,160,
20230410,5700,5850,5900,5660,54812,312334600,00,0.00,N,5,-200,
20230407,5900,5920,6060,5840,40916,243022950,00,0.00,N,2,40,
20230406,5860,6030,6030,5820,44973,263724850,00,0.00,N,5,-170,
20230405,6030,6100,6150,5980,46095,278198340,00,0.00,N,5,-70,
20230404,6100,6130,6270,6040,53238,326626010,00,0.00,N,5,-30,
20230403,6130,6230,6230,5990,84241,510143380,00,0.00,N,5,-30,
20230331,6160,6380,6380,6100,108203,669413710,00,0.00,N,5,-220,
20230330,6380,6380,6380,6100,83252,522053440,00,0.00,N,2,150,
20230329,6230,6260,6360,6100,50335,310607440,00,0.00,N,5,-30,
20230328,6260,6050,6300,6020,78290,487975030,00,0.00,N,2,120,
20230327,6140,6160,6230,6000,43226,264133290,00,0.00,N,5,-80,
20230324,6220,6070,6250,6000,62286,382560080,00,0.00,N,2,140,
20230323,6080,6160,6360,5990,93704,578853680,00,0.00,N,5,-80,
20230322,6160,6280,6280,6050,60589,370999060,00,0.00,N,3,0,
20230321,6160,6340,6340,6010,66911,410975080,00,0.00,N,5,-40,
20230320,6200,6000,6210,5960,104084,637239620,00,0.00,N,2,340,
20230317,5860,5800,5940,5790,63005,370498760,00,0.00,N,2,60,
20230316,5800,5640,5870,5490,45052,257796140,00,0.00,N,2,180,
20230315,5620,5480,5640,5460,48920,272733020,00,0.00,N,2,230,
20230314,5390,5800,5800,5350,84088,461398860,00,0.00,N,5,-440,
20230313,5830,5820,5830,5560,81341,461955350,00,0.00,N,5,-50,
20230310,5880,5940,5990,5740,80874,472944010,00,0.00,N,5,-220,
20230309,6100,6140,6270,5970,84998,517090100,00,0.00,N,5,-40,
20230308,6140,6190,6320,6050,118839,733731680,00,0.00,N,5,-180,
20230307,6320,6430,6450,6290,113077,719159070,00,0.00,N,5,-210,
20230306,6530,6430,6540,6210,138363,881507010,00,0.00,N,2,60,
20230303,6470,6610,6710,6470,185679,1217354370,00,0.00,N,5,-190,
20230302,6660,6860,7110,6650,604826,4153199670,00,0.00,N,5,-160,
20230228,6820,6290,7020,6210,1797824,12165783300,00,0.00,N,2,530,
20230227,6290,6480,6490,6120,282702,1770123420,00,0.00,N,5,-320,
20230224,6610,6610,6850,6490,1072768,7160827130,00,0.00,N,2,50,
20230223,6560,5310,6900,5310,4645044,30944556210,00,0.00,N,2,1250,
20230222,5310,5470,5470,5310,23489,126737720,00,0.00,N,5,-160,
20230221,5470,5370,5520,5300,32729,178114360,00,0.00,N,2,100,
20230220,5370,5360,5410,5290,14693,78544600,00,0.00,N,2,10,
20230217,5360,5390,5390,5280,18775,99956730,00,0.00,N,5,-60,
20230216,5420,5430,5510,5390,23087,125526010,00,0.00,N,2,50,
20230215,5370,5580,5640,5330,31331,170347660,00,0.00,N,5,-120,
20230214,5490,5400,5620,5400,20704,114105870,00,0.00,N,2,90,
20230213,5400,5610,5610,5380,46313,251705450,00,0.00,N,5,-210,
20230210,5610,5620,5700,5550,24055,134640900,00,0.00,N,5,-60,
20230209,5670,5700,5790,5640,33387,190135620,00,0.00,N,5,-130,
20230208,5800,5650,5810,5520,81388,467090330,00,0.00,N,2,250,
20230207,5550,5510,5730,5510,20517,114725420,00,0.00,N,5,-10,
20230206,5560,5700,5700,5550,22510,125749290,00,0.00,N,5,-120,
20230203,5680,5640,5740,5560,29253,165838860,00,0.00,N,2,60,
20230202,5620,5630,5710,5510,33931,191952460,00,0.00,N,5,-50,
20230201,5670,5480,5760,5480,64485,365245100,00,0.00,N,2,140,
20230131,5530,5520,5570,5450,16532,91278140,00,0.00,N,5,-50,
20230130,5580,5620,5650,5480,37081,206343040,00,0.00,N,2,40,
20230127,5540,5520,5610,5520,28196,156743260,00,0.00,N,2,50,
20230126,5490,5460,5540,5450,18838,103366930,00,0.00,N,2,30,
20230125,5460,5340,5540,5340,40750,222166540,00,0.00,N,2,160,
20230120,5300,5510,5520,5300,49232,264661130,00,0.00,N,5,-210,
20230119,5510,5400,5610,5320,54272,295813430,00,0.00,N,2,200,
20230118,5310,5180,5390,5150,24970,131762580,00,0.00,N,2,130,
20230117,5180,5290,5300,5120,18942,98429250,00,0.00,N,5,-110,
20230116,5290,5300,5340,5200,12087,64097220,00,0.00,N,3,0,
20230113,5290,5220,5290,5160,21018,110224930,00,0.00,N,2,90,
20230112,5200,5240,5270,5100,28950,149732140,00,0.00,N,2,20,
20230111,5180,5070,5230,5070,24896,128343850,00,0.00,N,2,150,
20230110,5030,5100,5160,5030,22882,116635170,00,0.00,N,5,-70,
20230109,5100,4990,5120,4980,35838,180562775,00,0.00,N,2,110,
20230106,4990,4895,5000,4895,8388,41734900,00,0.00,N,2,80,
20230105,4910,4945,5040,4880,10804,53474785,00,0.00,N,5,-20,
20230104,4930,4700,5080,4700,25432,124285570,00,0.00,N,2,190,
20230103,4740,4820,4820,4660,20521,96834500,00,0.00,N,5,-80,
20230102,4820,4805,4900,4785,22650,109471695,00,0.00,N,5,-45,
20221229,4865,4965,4990,4850,34911,171123285,00,0.00,N,5,-100,
20221228,4965,4995,5080,4960,20125,100518360,02,0.00,N,5,-45,
20221227,5010,4995,5050,4985,12828,64151840,00,0.00,N,2,10,
20221226,5000,5010,5060,4965,17959,89782490,00,0.00,N,5,-60,
20221223,5060,5100,5100,5000,42206,212215330,00,0.00,N,5,-120,
20221222,5180,5140,5210,5130,16943,87620540,00,0.00,N,2,50,
20221221,5130,5170,5180,5070,22633,115452700,00,0.00,N,5,-40,
20221220,5170,5290,5290,5110,27465,142179310,00,0.00,N,5,-120,
20221219,5290,5270,5340,5250,15543,81998150,00,0.00,N,5,-20,
20221216,5310,5370,5370,5260,21048,111537930,00,0.00,N,5,-70,
20221215,5380,5380,5460,5370,9609,51922170,00,0.00,N,5,-60,
20221214,5440,5370,5460,5360,18950,102632800,00,0.00,N,2,70,
20221213,5370,5390,5410,5320,25504,136501560,00,0.00,N,5,-30,
20221212,5400,5490,5490,5370,14860,80170660,00,0.00,N,5,-90,
20221209,5490,5420,5560,5380,22508,122990570,00,0.00,N,2,70,
20221208,5420,5500,5500,5360,26206,141853830,00,0.00,N,5,-100,
20221207,5520,5510,5600,5490,28644,158302520,00,0.00,N,5,-90,
20221206,5610,5790,5790,5610,31177,176659860,00,0.00,N,5,-190,
20221205,5800,5780,5840,5680,25431,147144820,00,0.00,N,2,30,
20221202,5770,5810,5820,5640,36242,208056000,00,0.00,N,2,50,
20221201,5720,5680,5790,5640,46104,262476310,00,0.00,N,2,80,
20221130,5640,5660,5720,5600,23061,129920690,00,0.00,N,5,-20,
20221129,5660,5650,5750,5580,22900,128731170,00,0.00,N,2,10,
20221128,5650,5730,5820,5620,34103,193748170,00,0.00,N,5,-50,
20221125,5700,5760,5770,5680,14708,83903640,00,0.00,N,5,-60,
20221124,5760,5630,5800,5620,37891,217094760,00,0.00,N,2,160,
20221123,5600,5670,5760,5560,23065,130091620,00,0.00,N,5,-20,
20221122,5620,5620,5730,5540,21107,118288270,00,0.00,N,2,10,
20221121,5610,5780,5810,5600,27198,153769340,00,0.00,N,5,-140,
20221118,5750,5770,6140,5740,37665,221920000,00,0.00,N,5,-30,
20221117,5780,5910,5910,5760,30895,179555240,00,0.00,N,5,-130,
20221116,5910,6010,6010,5850,31567,186347230,00,0.00,N,5,-40,
20221115,5950,5890,6070,5850,58351,347641700,00,0.00,N,2,70,
20221114,5880,5880,5940,5810,33020,193972470,00,0.00,N,3,0,
20221111,5880,5980,5980,5820,52193,307781160,00,0.00,N,2,130,
20221110,5750,5750,5820,5730,33831,195066720,00,0.00,N,5,-100,
20221109,5850,5850,5890,5740,47308,275729080,00,0.00,N,2,40,
20221108,5810,5710,5850,5700,45407,262168000,00,0.00,N,2,120,
20221107,5690,5710,5780,5680,29299,167330330,00,0.00,N,5,-20,
20221104,5710,5690,5750,5630,32614,185375910,00,0.00,N,2,20,
20221103,5690,5550,5750,5530,36200,204196540,00,0.00,N,5,-50,
20221102,5740,5760,5820,5710,32008,183956630,00,0.00,N,5,-60,
20221101,5800,5740,5940,5740,60832,354037480,00,0.00,N,2,70,
20221031,5730,5900,5910,5730,44960,260514050,00,0.00,N,2,40,
20221028,5690,5810,5890,5690,61054,351637850,00,0.00,N,5,-210,
20221027,5900,6450,6460,5890,256993,1582780010,00,0.00,N,2,20,
20221026,5880,6040,6090,5860,88228,526747250,00,0.00,N,5,-300,
20221025,6180,6200,6300,5970,158394,969543710,00,0.00,N,2,180,
20221024,6000,5940,6180,5860,69959,419079760,00,0.00,N,2,200,
20221021,5800,5820,5950,5780,33326,194616900,00,0.00,N,5,-130,
20221020,5930,6040,6140,5910,49360,296121990,00,0.00,N,5,-110,
20221019,6040,6270,6280,5990,78977,483433400,00,0.00,N,5,-220,
20221018,6260,6330,6330,5990,114426,702686890,00,0.00,N,2,190,
20221017,6070,5770,6130,5520,125259,742797150,00,0.00,N,2,290,
20221014,5780,5630,6110,5570,264851,1546009770,00,0.00,N,2,270,
20221013,5510,5940,6010,5500,122302,689092790,00,0.00,N,5,-360,
20221012,5870,6150,6150,5690,119144,695171280,00,0.00,N,5,-140,
20221011,6010,6240,6450,6010,154696,956591220,00,0.00,N,5,-410,
20221007,6420,6730,6820,6300,231305,1512348170,00,0.00,N,5,-380,
20221006,6800,6750,7060,6630,653760,4471145370,00,0.00,N,5,-60,
20221005,6860,6880,7200,6390,1897521,12896330480,00,0.00,N,2,250,
20221004,6610,5300,6610,5300,456117,2969506230,00,0.00,N,1,1520,
20220930,5090,4995,5240,4995,36392,186213015,00,0.00,N,5,-150,
20220929,5240,5410,5670,5240,50064,268862090,00,0.00,N,5,-160,
20220928,5400,5700,5720,5320,56364,309333160,00,0.00,N,5,-300,
20220927,5700,5980,5980,5560,54800,314955300,00,0.00,N,5,-120,
20220926,5820,6100,6150,5730,61343,362054670,00,0.00,N,5,-380,
20220923,6200,6410,6450,6160,48471,302163620,00,0.00,N,5,-190,
20220922,6390,6430,6500,6180,107241,678782840,00,0.00,N,5,-190,
20220921,6580,6490,6850,6420,374580,2478485980,00,0.00,N,2,230,
20220920,6350,6680,6950,6340,270113,1770619080,00,0.00,N,2,80,
20220919,6270,6510,6570,6270,62292,400706090,00,0.00,N,5,-260,
20220916,6530,6260,6530,6160,49029,311294620,00,0.00,N,2,260,
20220915,6270,6470,6630,6230,65770,424227160,00,0.00,N,5,-10,
20220914,6280,6100,6290,6060,20293,125954590,00,0.00,N,5,-60,
20220913,6340,6230,6350,6170,31065,195494230,00,0.00,N,2,240,
20220908,6100,6100,6200,6090,15054,92205420,00,0.00,N,2,20,
20220907,6080,6250,6250,6000,28684,174987840,00,0.00,N,5,-170,
20220906,6250,6060,6250,6060,17244,106609600,00,0.00,N,2,140,
20220905,6110,6240,6270,6100,22533,138768220,00,0.00,N,5,-130,
20220902,6240,6290,6400,6200,16362,102679280,00,0.00,N,5,-100,
20220901,6340,6570,6580,6310,28074,179589000,00,0.00,N,5,-200,
20220831,6540,6440,6560,6200,27166,176366410,00,0.00,N,2,100,
20220830,6440,6260,6450,6260,24469,156080460,00,0.00,N,2,200,
20220829,6240,6200,6320,6200,42335,264504040,00,0.00,N,5,-280,
20220826,6520,6540,6670,6480,24704,161495080,00,0.00,N,3,0,
20220825,6520,6400,6630,6370,36730,239897250,00,0.00,N,2,170,
20220824,6350,6340,6360,6270,21058,132982570,00,0.00,N,2,50,
20220823,6300,6160,6820,6150,88413,564380250,00,0.00,N,5,-70,
20220822,6370,6510,6580,6340,39399,252053540,00,0.00,N,5,-230,
20220819,6600,6700,6730,6540,45446,301051790,00,0.00,N,5,-130,
20220818,6730,6740,7180,6720,165353,1142164740,00,0.00,N,5,-70,
20220817,6800,6860,6860,6680,46874,315510780,00,0.00,N,5,-60,
20220816,6860,6810,6960,6710,45793,313826070,00,0.00,N,2,60,
20220812,6800,6820,6840,6500,38037,256789720,00,0.00,N,3,0,
20220811,6800,6790,6810,6610,47281,318856300,00,0.00,N,2,120,
20220810,6680,6800,6830,6680,44470,299149430,00,0.00,N,5,-160,
20220809,6840,6910,6910,6750,32878,223910810,00,0.00,N,5,-20,
20220808,6860,6930,6930,6750,33626,229101010,00,0.00,N,5,-40,
20220805,6900,7010,7020,6770,78101,535533230,00,0.00,N,5,-90,
20220804,6990,6970,7090,6530,117292,814051910,00,0.00,N,2,40,
20220803,6950,6820,7300,6790,297901,2104175640,00,0.00,N,2,170,
20220802,6780,6800,6850,6710,80676,545081650,00,0.00,N,2,30,
20220801,6750,6600,6750,6520,130758,873607760,00,0.00,N,2,240,
20220729,6510,6420,6580,6410,54706,355795010,00,0.00,N,2,80,
20220728,6430,6510,6520,6400,45423,292901130,00,0.00,N,5,-40,
20220727,6470,6420,6500,6340,33651,216514450,00,0.00,N,2,40,
20220726,6430,6370,6490,6330,46844,300642280,00,0.00,N,2,10,
20220725,6420,6300,6440,6270,49996,317730850,00,0.00,N,2,120,
20220722,6300,6480,6480,6300,36267,231130950,00,0.00,N,5,-130,
20220721,6430,6340,6480,6330,73051,467640430,00,0.00,N,2,130,
20220720,6300,6360,6460,6250,42392,269244960,00,0.00,N,2,10,
20220719,6290,6300,6320,6200,30300,190408430,00,0.00,N,2,60,
20220718,6230,6150,6280,6130,43195,269008890,00,0.00,N,2,130,
20220715,6100,6180,6190,5960,27563,167422840,00,0.00,N,5,-50,
20220714,6150,6100,6180,6040,20310,124190190,00,0.00,N,3,0,
20220713,6150,6080,6160,5990,30701,187016670,00,0.00,N,2,70,
20220712,6080,6320,6320,6010,42338,258321160,00,0.00,N,5,-280,
20220711,6360,6200,6410,6150,43644,274541490,00,0.00,N,2,160,
20220708,6200,6190,6280,6150,37343,232085350,00,0.00,N,2,50,
20220707,6150,6000,6160,6000,33776,206223170,00,0.00,N,2,180,
20220706,5970,6110,6190,5970,43195,262226060,00,0.00,N,5,-140,
20220705,6110,6100,6190,5910,56073,340149530,00,0.00,N,2,170,
20220704,5940,6010,6100,5770,53249,313356680,00,0.00,N,5,-60,
20220701,6000,6280,6420,5940,70019,430424710,00,0.00,N,5,-220,
20220630,6220,6510,6570,6200,61057,386162960,00,0.00,N,5,-380,
20220629,6600,6110,6630,6100,80350,515469340,00,0.00,N,2,220,
20220628,6380,6400,6580,6200,70380,451713140,00,0.00,N,3,0,
20220627,6380,6230,6380,6050,80310,505867200,00,0.00,N,2,290,
20220624,6090,5890,6250,5890,88865,542370860,00,0.00,N,2,200,
20220623,5890,6380,6450,5880,143888,882057550,00,0.00,N,5,-490,
20220622,6380,7020,7160,6360,165439,1095302580,00,0.00,N,5,-640,
20220621,7020,7000,7190,6880,99068,695246120,00,0.00,N,5,-70,
20220620,7090,7740,7740,7020,169957,1236345480,00,0.00,N,5,-480,
20220617,7570,7500,7600,7270,141766,1055477190,00,0.00,N,5,-130,
20220616,7700,7940,8190,7600,358890,2848693570,00,0.00,N,5,-160,
20220615,7860,8180,8250,7720,309471,2451081440,00,0.00,N,5,-330,
20220614,8190,8490,8490,7720,623221,4962147640,00,0.00,N,5,-310,
20220613,8500,9050,9400,8400,2928192,25905783810,00,0.00,N,5,-420,
20220610,8920,7590,9460,7590,6150652,56339950880,00,0.00,N,2,1640,
20220609,7280,7280,7280,7210,24868,183136260,00,0.00,N,3,0,
20220608,7280,7300,7420,7280,13509,98987410,00,0.00,N,5,-30,
20220607,7310,7500,7500,7300,16688,122843370,00,0.00,N,5,-190,
20220603,7500,7500,7550,7470,22383,168140750,00,0.00,N,2,20,
20220602,7480,7450,7570,7420,14472,108190310,00,0.00,N,2,30,
20220531,7450,7490,7510,7420,11331,84310510,00,0.00,N,5,-30,
20220530,7480,7480,7510,7390,19341,144402150,00,0.00,N,2,40,
20220527,7440,7510,7520,7380,13974,104103970,00,0.00,N,2,20,
20220526,7420,7530,7540,7400,19261,143730320,00,0.00,N,5,-30,
20220525,7450,7440,7520,7400,13251,98737020,00,0.00,N,2,20,
20220524,7430,7590,7620,7420,34286,257023400,00,0.00,N,5,-140,
20220523,7570,7320,7900,7320,135971,1045506920,00,0.00,N,2,270,
20220520,7300,7200,7340,7200,15309,111528560,00,0.00,N,2,20,
20220519,7280,7190,7310,7120,24178,174080150,00,0.00,N,5,-40,
20220518,7320,7440,7530,7290,39985,294535950,00,0.00,N,5,-140,
20220517,7460,7230,7880,7090,161700,1221310540,00,0.00,N,2,310,
20220516,7150,7280,7320,7060,41461,297002270,00,0.00,N,5,-80,