KissMeData/354200/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,1765,1800,1800,1750,137139,242560601,00,0.00,N,5,-31,
20250227,1796,1792,1799,1772,66089,117920580,00,0.00,N,2,13,
20250226,1783,1792,1800,1779,62388,111411000,00,0.00,N,5,-9,
20250225,1792,1813,1854,1792,179114,325843256,00,0.00,N,5,-28,
20250224,1820,1789,1827,1772,248140,447577784,00,0.00,N,2,42,
20250221,1778,1775,1822,1766,143647,258117524,00,0.00,N,2,2,
20250220,1776,1769,1794,1736,199470,353376709,00,0.00,N,2,9,
20250219,1767,1732,1769,1719,153052,267211832,00,0.00,N,2,35,
20250218,1732,1734,1764,1723,106445,185362861,00,0.00,N,2,12,
20250217,1720,1714,1730,1689,161806,275674180,00,0.00,N,2,16,
20250214,1704,1694,1746,1693,150797,259163538,00,0.00,N,2,10,
20250213,1694,1729,1729,1657,157713,265725806,00,0.00,N,5,-24,
20250212,1718,1735,1746,1713,98748,170394551,00,0.00,N,5,-17,
20250211,1735,1756,1759,1730,67442,117319014,00,0.00,N,5,-21,
20250210,1756,1721,1769,1703,99773,173658865,00,0.00,N,2,35,
20250207,1721,1762,1762,1712,148441,255737435,00,0.00,N,5,-41,
20250206,1762,1718,1788,1717,197539,348354271,00,0.00,N,2,28,
20250205,1734,1662,1840,1662,708727,1259695223,00,0.00,N,2,72,
20250204,1662,1628,1725,1623,156129,262707336,00,0.00,N,2,34,
20250203,1628,1673,1673,1611,172804,280228820,00,0.00,N,5,-45,
20250131,1673,1668,1695,1631,107424,177162131,00,0.00,N,3,0,
20250124,1673,1665,1859,1656,876774,1526725707,00,0.00,N,2,33,
20250123,1640,1683,1683,1629,163912,269493233,00,0.00,N,5,-43,
20250122,1683,1687,1780,1657,486924,845378779,00,0.00,N,2,27,
20250121,1656,1686,1699,1649,85698,142923133,00,0.00,N,5,-30,
20250120,1686,1692,1704,1680,47708,80639000,00,0.00,N,5,-6,
20250117,1692,1737,1737,1680,120159,203762564,00,0.00,N,5,-45,
20250116,1737,1697,1742,1656,160853,277730351,00,0.00,N,2,41,
20250115,1696,1718,1729,1605,149970,252757099,00,0.00,N,5,-19,
20250114,1715,1705,1725,1698,125868,214931999,00,0.00,N,2,10,
20250113,1705,1746,1755,1700,127672,219202898,00,0.00,N,5,-42,
20250110,1747,1765,1770,1731,107833,188723867,00,0.00,N,5,-14,
20250109,1761,1762,1770,1706,263126,456334256,00,0.00,N,5,-1,
20250108,1762,1719,1768,1701,225238,392702324,00,0.00,N,2,43,
20250107,1719,1752,1753,1705,164904,284351680,00,0.00,N,5,-29,
20250106,1748,1713,1756,1706,241853,418455599,00,0.00,N,2,35,
20250103,1713,1664,1729,1664,213815,363388592,00,0.00,N,2,50,
20250102,1663,1642,1688,1615,174016,286702632,00,0.00,N,2,21,
20241230,1642,1585,1663,1569,254783,416499676,00,0.00,N,2,65,
20241227,1577,1673,1725,1558,621876,987621864,00,0.00,N,5,-91,
20241226,1668,1740,1789,1636,2130012,3661555552,00,0.00,N,5,-427,
20241224,2095,2140,2240,2095,62110,133021500,00,0.00,N,5,-60,
20241223,2155,2130,2255,2130,51498,112844490,00,0.00,N,2,25,
20241220,2130,2265,2265,2130,65673,142258870,00,0.00,N,5,-120,
20241219,2250,2280,2285,2230,40922,92272645,00,0.00,N,5,-45,
20241218,2295,2290,2300,2250,53238,121480520,00,0.00,N,2,5,
20241217,2290,2250,2315,2220,78240,177435360,00,0.00,N,2,25,
20241216,2265,2260,2315,2220,86788,196024775,00,0.00,N,2,5,
20241213,2260,2160,2260,2160,82179,182525760,00,0.00,N,2,70,
20241212,2190,2230,2240,2130,81090,176901010,00,0.00,N,5,-30,
20241211,2220,2105,2220,2090,151755,331928980,00,0.00,N,2,130,
20241210,2090,2035,2125,2035,115629,240623650,00,0.00,N,2,80,
20241209,2010,2260,2260,1980,323252,666655829,00,0.00,N,5,-260,
20241206,2270,2180,2735,2180,2679980,6687313260,00,0.00,N,2,75,
20241205,2195,2430,2430,2195,199098,453564525,00,0.00,N,5,-210,
20241204,2405,2480,2525,2390,212240,520639795,00,0.00,N,5,-165,
20241203,2570,2605,2665,2550,215038,557855080,00,0.00,N,5,-5,
20241202,2575,2920,3195,2565,1529843,4457134145,00,0.00,N,5,-265,
20241129,2840,2660,2850,2530,348273,946008055,00,0.00,N,2,195,
20241128,2645,2615,2700,2560,104322,273904255,00,0.00,N,2,50,
20241127,2595,2530,2620,2510,83191,214023165,00,0.00,N,2,60,
20241126,2535,2610,2630,2500,154675,395973720,00,0.00,N,5,-120,
20241125,2655,2670,2755,2590,213696,570077050,00,0.00,N,2,40,
20241122,2615,2615,2740,2545,268984,707297630,00,0.00,N,2,15,
20241121,2600,2695,3200,2600,2513624,7493138830,00,0.00,N,5,-95,
20241120,2695,2570,2700,2465,78346,203673030,00,0.00,N,2,125,
20241119,2570,2540,2610,2525,41301,106087295,00,0.00,N,2,35,
20241118,2535,2600,2655,2515,36841,94851480,00,0.00,N,5,-65,
20241115,2600,2400,2735,2385,215644,556118320,00,0.00,N,2,205,
20241114,2395,2570,2655,2390,85263,216200505,00,0.00,N,5,-120,
20241113,2515,2415,2515,2320,138509,340457445,00,0.00,N,2,95,
20241112,2420,2505,2525,2390,80880,195820230,00,0.00,N,5,-90,
20241111,2510,2545,2560,2505,75112,189214660,00,0.00,N,5,-35,
20241108,2545,2550,2565,2485,60353,152576425,00,0.00,N,2,10,
20241107,2535,2575,2590,2490,100299,252711200,00,0.00,N,5,-40,
20241106,2575,2730,2740,2575,149402,394805480,00,0.00,N,5,-125,
20241105,2700,2695,2760,2670,93131,252795250,00,0.00,N,5,-35,
20241104,2735,2695,2745,2575,146171,387881000,00,0.00,N,2,40,
20241101,2695,2810,2820,2670,223225,605882030,01,-5.26,N,5,-95,
20241031,2789,3003,3012,2761,622937,1786714070,00,0.00,N,5,-213,
20241030,3003,3311,3846,2936,4510263,15682937985,00,0.00,N,5,-236,
20241029,3239,2974,3547,2832,5186674,17413269075,00,0.00,N,2,359,
20241028,2879,2761,2908,2662,121166,343483190,00,0.00,N,2,132,
20241025,2747,2875,2875,2681,94715,259439690,00,0.00,N,5,-75,
20241024,2823,2775,2898,2695,198860,553193355,00,0.00,N,5,-9,
20241023,2832,2652,3112,2652,1240010,3592331925,00,0.00,N,2,170,
20241022,2662,2737,2737,2548,195008,511192660,00,0.00,N,5,-42,
20241021,2704,2771,2794,2681,111554,302880600,00,0.00,N,5,-66,
20241018,2771,2936,2936,2756,187033,528640500,00,0.00,N,5,-165,
20241017,2936,2913,2993,2870,135355,397089755,00,0.00,N,2,4,
20241016,2932,2946,2979,2846,134858,388936640,00,0.00,N,5,-14,
20241015,2946,3088,3093,2908,137378,404663195,00,0.00,N,5,-61,
20241014,3007,3007,3078,2917,171202,513603335,00,0.00,N,3,0,
20241011,3007,3254,3320,3007,341537,1065106805,00,0.00,N,5,-213,
20241010,3221,3197,3287,3159,283081,913723555,00,0.00,N,5,-28,
20241008,3249,3263,3453,3159,536895,1786215165,00,0.00,N,5,-47,
20241007,3296,3292,3775,3206,1323399,4605657440,00,0.00,N,5,-14,
20241004,3311,3410,3415,3178,377008,1235574140,00,0.00,N,5,-42,
20241002,3353,3495,3652,3221,870134,2994644725,00,0.00,N,5,-142,
20240930,3495,3258,3865,3078,2988849,10482896170,00,0.00,N,2,146,
20240927,3348,2917,3637,2856,3403350,11035974495,00,0.00,N,5,-269,
20240926,3618,3652,3671,3514,947459,3369677640,00,0.00,N,2,4,
20240925,3614,3874,4012,3604,2176791,8313945420,00,0.00,N,5,-378,
20240924,3993,4225,5021,3789,12987739,57366362950,00,0.00,N,5,-165,
20240923,4158,3211,4158,2974,13950626,52560236780,00,0.00,N,1,956,
20240920,3202,2501,3202,2491,1755550,5284925155,00,0.00,N,1,738,
20240919,2463,2572,2572,2420,87144,215692815,00,0.00,N,2,47,
20240913,2415,2339,2448,2339,52057,124919615,00,0.00,N,2,85,
20240912,2330,2339,2377,2316,34675,81245040,00,0.00,N,5,-4,
20240911,2335,2406,2472,2335,146129,349244670,00,0.00,N,5,-94,
20240910,2429,2529,2572,2406,243750,603949070,00,0.00,N,5,-184,
20240909,2614,2178,2794,2065,1435683,3736695185,00,0.00,N,2,388,
20240906,2226,2339,2349,2216,53822,121508445,00,0.00,N,5,-104,
20240905,2330,2415,2463,2292,60103,142496865,00,0.00,N,5,-108,
20240904,2439,2415,2439,2368,59942,143232660,00,0.00,N,5,-37,
20240903,2477,2429,2505,2429,22789,56242145,00,0.00,N,3,0,
20240902,2477,2505,2505,2420,69289,170262555,00,0.00,N,5,-28,
20240830,2505,2534,2557,2463,64424,160894490,00,0.00,N,5,-9,
20240829,2515,2647,2647,2515,102593,261118190,00,0.00,N,5,-137,
20240828,2652,2761,2870,2652,125272,344287620,00,0.00,N,5,-71,
20240827,2723,2647,3173,2633,735079,2125474135,00,0.00,N,2,75,
20240826,2647,2699,2737,2609,80767,214751675,00,0.00,N,5,-52,
20240823,2699,2676,2733,2647,45436,122173670,00,0.00,N,2,23,
20240822,2676,2761,2794,2643,121190,325428255,00,0.00,N,5,-85,
20240821,2761,3003,3003,2761,211364,594427290,00,0.00,N,5,-198,
20240820,2960,3112,3149,2946,235222,706939125,00,0.00,N,5,-104,
20240819,3064,2984,3164,2974,451390,1381849185,00,0.00,N,2,104,
20240816,2960,2903,3126,2889,514768,1547345315,00,0.00,N,2,71,
20240814,2889,2969,3017,2766,429944,1230989365,00,0.00,N,2,4,
20240813,2884,3263,3282,2799,933306,2786102340,00,0.00,N,5,-421,
20240812,3306,2752,3386,2718,3244473,10316938835,00,0.00,N,2,611,
20240809,2695,2818,3159,2643,921215,2658479175,00,0.00,N,5,-94,
20240808,2789,2671,2889,2463,460729,1256177885,00,0.00,N,2,189,
20240807,2600,2482,2633,2463,173153,445981740,00,0.00,N,2,137,
20240806,2463,2302,2605,2292,239463,596308425,00,0.00,N,2,151,
20240805,2311,2633,2633,2164,298187,720061785,00,0.00,N,5,-359,
20240802,2671,2827,2832,2647,262502,708336285,00,0.00,N,5,-194,
20240801,2865,2718,2927,2557,537249,1486437945,00,0.00,N,5,-18,
20240731,2884,3031,3031,2861,421244,1217176165,00,0.00,N,5,-151,
20240730,3036,3126,3524,2894,3128351,10150650115,00,0.00,N,5,-42,
20240729,3078,3817,3855,3059,2950727,10058838755,00,0.00,N,5,-236,
20240726,3315,2600,3315,2562,2348784,7465385230,00,0.00,N,1,762,
20240725,2553,2543,2619,2534,73959,188959050,00,0.00,N,5,-80,
20240724,2633,2600,2723,2567,68771,182722105,00,0.00,N,2,33,
20240723,2745,2725,2745,2715,11056,30201720,00,0.00,N,2,20,
20240722,2725,2800,2805,2685,39865,108428450,00,0.00,N,5,-75,
20240719,2800,2840,2865,2690,40041,112576170,00,0.00,N,5,-65,
20240718,2865,2850,2895,2795,69814,198715930,00,0.00,N,5,-5,
20240717,2870,2835,2905,2835,49161,141093750,00,0.00,N,2,10,
20240716,2860,2870,2890,2850,28427,81461030,00,0.00,N,3,0,
20240715,2860,2845,2885,2830,41312,117754340,00,0.00,N,2,15,
20240712,2845,2810,2850,2795,34513,97448630,00,0.00,N,2,35,
20240711,2810,2810,2870,2765,39898,111560860,00,0.00,N,3,0,
20240710,2810,2830,2880,2755,78508,219729920,00,0.00,N,5,-40,
20240709,2850,2920,2920,2820,43818,124544230,00,0.00,N,5,-25,
20240708,2875,2915,2935,2845,44702,128560520,00,0.00,N,5,-40,
20240705,2915,2910,2955,2855,29634,85821855,00,0.00,N,2,35,
20240704,2880,2970,2970,2845,32553,94138170,00,0.00,N,5,-85,
20240703,2965,3060,3060,2850,69030,201772805,00,0.00,N,5,-50,
20240702,3015,3035,3090,3000,14768,44543850,00,0.00,N,5,-20,
20240701,3035,3145,3145,2960,35163,107030965,00,0.00,N,5,-110,
20240628,3145,3330,3330,3030,37806,118439345,00,0.00,N,2,125,
20240627,3020,3070,3100,3000,20342,61517740,00,0.00,N,5,-50,
20240626,3070,3135,3150,3065,17309,53584370,00,0.00,N,5,-65,
20240625,3135,3140,3140,3070,19801,61223160,00,0.00,N,2,20,
20240624,3115,3160,3175,3070,13104,40851650,00,0.00,N,5,-35,
20240621,3150,3140,3235,3110,26937,85177300,00,0.00,N,2,5,
20240620,3145,3045,3270,2995,85198,261817355,00,0.00,N,2,125,
20240619,3020,3025,3100,3015,37253,113616240,00,0.00,N,3,0,
20240618,3020,3140,3140,3005,55530,167860395,00,0.00,N,5,-60,
20240617,3080,3180,3180,3030,62268,191406870,00,0.00,N,5,-100,
20240614,3180,3200,3255,3105,81627,260674295,00,0.00,N,5,-45,
20240613,3225,3240,3255,3180,39645,127441530,00,0.00,N,5,-15,
20240612,3240,3230,3275,3195,31468,101386985,00,0.00,N,2,10,
20240611,3230,3315,3470,3140,114756,374384620,00,0.00,N,5,-90,
20240610,3320,3360,3385,3320,25900,86327435,00,0.00,N,5,-40,
20240607,3360,3415,3450,3340,30649,103458120,00,0.00,N,5,-55,
20240605,3415,3430,3510,3335,62132,212023295,00,0.00,N,3,0,
20240604,3415,3430,3500,3395,72578,250203910,00,0.00,N,2,20,
20240603,3395,3605,3835,3340,365813,1294424535,00,0.00,N,5,-140,
20240531,3535,3150,3935,3140,1544824,5629168990,00,0.00,N,2,400,
20240530,3135,3200,3235,3105,81616,256592690,00,0.00,N,5,-65,
20240529,3200,3205,3680,3200,340259,1166650220,00,0.00,N,5,-5,
20240528,3205,3230,3265,3165,35400,113700370,00,0.00,N,5,-15,
20240527,3220,3200,3300,3150,77310,250126625,00,0.00,N,2,25,
20240524,3195,3325,3445,3190,203135,654940655,00,0.00,N,5,-180,
20240523,3375,3470,3590,3375,118093,407386730,00,0.00,N,5,-100,
20240522,3475,3525,3550,3445,27693,96345215,00,0.00,N,5,-25,
20240521,3500,3585,3615,3450,61668,216750445,00,0.00,N,5,-75,
20240520,3575,3720,3720,3430,202279,719357930,00,0.00,N,5,-150,
20240517,3725,3865,3865,3700,94666,355076745,00,0.00,N,5,-140,
20240516,3865,3810,3915,3800,61071,235759770,00,0.00,N,2,70,
20240514,3795,3770,3870,3750,70578,268065525,00,0.00,N,2,25,
20240513,3770,3960,3975,3755,175290,670543700,00,0.00,N,5,-185,
20240510,3955,3985,4020,3930,67890,269407940,00,0.00,N,3,0,
20240509,3955,3965,3990,3895,132935,522635000,00,0.00,N,5,-10,
20240508,3965,4015,4070,3940,152785,609313490,00,0.00,N,5,-20,
20240507,3985,4215,4220,3985,267682,1083113710,00,0.00,N,5,-180,
20240503,4165,4195,4195,4115,124591,517515615,00,0.00,N,2,85,
20240502,4080,4240,4360,4080,368340,1546205450,00,0.00,N,5,-155,
20240430,4235,4295,4855,4210,735638,3314789505,00,0.00,N,2,115,
20240429,4120,4395,4395,4090,297455,1237986675,00,0.00,N,5,-155,
20240426,4275,4330,4495,4150,230892,994918145,00,0.00,N,2,75,
20240425,4200,4400,4460,4200,323003,1384733940,00,0.00,N,5,-200,
20240424,4400,4565,4840,4110,1236462,5409840495,00,0.00,N,5,-100,
20240423,4500,5750,6020,4500,1176889,5996377280,00,0.00,N,5,-1540,
20240422,6040,6390,6610,6000,228361,1417378040,00,0.00,N,5,-280,
20240419,6320,7150,7160,6210,275760,1806389930,00,0.00,N,5,-690,
20240418,7010,7000,7360,6640,1142432,7568242890,00,0.00,N,2,390,
20240417,6620,6540,6660,6370,148447,973891750,00,0.00,N,2,210,
20240416,6410,6530,6700,6410,172724,1142163880,00,0.00,N,5,-150,
20240415,6560,6240,6790,6150,190814,1255840720,00,0.00,N,2,320,
20240412,6240,6400,6400,6200,34717,217770110,00,0.00,N,5,-200,
20240411,6440,6400,6480,6070,73870,464429600,00,0.00,N,2,180,
20240409,6260,6340,6550,6170,63708,398021440,00,0.00,N,5,-70,
20240408,6330,6690,6970,6220,125890,827059400,00,0.00,N,5,-320,
20240405,6650,6680,6730,6360,151846,1002338940,00,0.00,N,5,-30,
20240404,6680,6200,6750,6070,355178,2318316190,00,0.00,N,2,480,
20240403,6200,5410,6430,5280,871682,5177619050,00,0.00,N,2,860,
20240402,5340,5750,5760,5290,148084,813512290,00,0.00,N,5,-420,
20240401,5760,5070,5770,5070,474600,2653235580,00,0.00,N,2,750,
20240329,5010,5040,5060,4905,21890,108967155,00,0.00,N,2,25,
20240328,4985,5200,5200,4985,31667,159654520,00,0.00,N,5,-155,
20240327,5140,5210,5330,5130,30972,161595630,00,0.00,N,5,-60,
20240326,5200,5480,5480,5200,56616,300575770,00,0.00,N,5,-250,
20240325,5450,5230,5550,5130,135215,727268500,00,0.00,N,2,220,
20240322,5230,4890,5290,4860,136003,693924255,00,0.00,N,2,340,
20240321,4890,4865,4965,4810,16955,83026240,00,0.00,N,2,25,
20240320,4865,4780,4950,4750,48381,237186055,00,0.00,N,2,70,
20240319,4795,4770,4840,4710,37361,178715540,00,0.00,N,2,85,
20240318,4710,4775,4775,4645,17263,80988135,00,0.00,N,2,10,
20240315,4700,4730,4750,4630,14295,67341015,00,0.00,N,5,-10,
20240314,4710,4710,4745,4650,16420,77144355,00,0.00,N,5,-10,
20240313,4720,4710,4765,4600,21202,99506110,00,0.00,N,2,10,
20240312,4710,4560,4775,4535,43527,203842745,00,0.00,N,2,85,
20240311,4625,4330,4890,4320,142980,663330010,00,0.00,N,2,310,
20240308,4315,4255,4315,3995,32217,135071705,00,0.00,N,2,60,
20240307,4255,4300,4330,4240,17213,73268195,00,0.00,N,5,-30,
20240306,4285,4240,4365,4240,12356,52788730,00,0.00,N,5,-10,
20240305,4295,4395,4395,4270,22574,96980165,00,0.00,N,5,-60,
20240304,4355,4395,4405,4325,17098,74568350,00,0.00,N,5,-10,
20240229,4365,4505,4505,4360,21807,95860875,00,0.00,N,5,-95,
20240228,4460,4505,4520,4400,22013,97573775,00,0.00,N,5,-45,
20240227,4505,4615,4625,4480,24719,111660815,00,0.00,N,5,-110,
20240226,4615,4625,4640,4570,12795,58679840,00,0.00,N,5,-10,
20240223,4625,4585,4650,4580,30904,142568745,00,0.00,N,2,30,
20240222,4595,4660,4670,4560,15096,69375925,00,0.00,N,5,-45,
20240221,4640,4695,4695,4600,19122,88726590,00,0.00,N,5,-55,
20240220,4695,4730,4745,4655,21105,98979250,00,0.00,N,5,-35,
20240219,4730,4635,4800,4625,42361,199218225,00,0.00,N,2,95,
20240216,4635,4615,4685,4610,15671,72695250,00,0.00,N,2,25,
20240215,4610,4565,4630,4520,15591,71455255,00,0.00,N,3,0,
20240214,4610,4580,4640,4560,9551,43842165,00,0.00,N,3,0,
20240213,4610,4555,4635,4550,17931,82157510,00,0.00,N,2,40,
20240208,4570,4530,4605,4525,25174,114889665,00,0.00,N,2,40,
20240207,4530,4510,4590,4495,5712,25857725,00,0.00,N,2,30,
20240206,4500,4660,4660,4415,13930,62477885,00,0.00,N,5,-80,
20240205,4580,4550,4640,4410,19751,89416995,00,0.00,N,2,65,
20240202,4515,4445,4570,4445,9689,43741825,00,0.00,N,2,45,
20240201,4470,4490,4550,4370,28483,125930475,00,0.00,N,5,-10,
20240131,4480,4765,4805,4475,57506,263529835,00,0.00,N,5,-280,
20240130,4760,4855,4855,4735,13493,64293525,00,0.00,N,5,-5,
20240129,4765,4900,4900,4760,17778,85048310,00,0.00,N,5,-70,
20240126,4835,4800,4850,4770,8517,40943375,00,0.00,N,2,45,
20240125,4790,4840,4885,4760,18009,86149395,00,0.00,N,5,-35,
20240124,4825,4985,4985,4800,26756,129645370,00,0.00,N,5,-75,
20240123,4900,4775,4935,4775,15181,73888180,00,0.00,N,2,105,
20240122,4795,4920,4940,4765,39046,188310940,00,0.00,N,5,-95,
20240119,4890,5000,5090,4810,45161,223236775,00,0.00,N,5,-130,
20240118,5020,5090,5160,4980,37411,188935055,00,0.00,N,5,-70,
20240117,5090,5310,5310,5040,32570,166751330,00,0.00,N,5,-130,
20240116,5220,5400,5450,5220,19740,104729060,00,0.00,N,5,-160,
20240115,5380,5540,5620,5380,16271,89192080,00,0.00,N,5,-140,
20240112,5520,5720,5800,5290,49775,277426260,00,0.00,N,5,-200,
20240111,5720,5590,5960,5550,54659,313931600,00,0.00,N,2,130,
20240110,5590,5670,5740,5560,25988,146124160,00,0.00,N,5,-60,
20240109,5650,5560,5690,5540,23657,132978300,00,0.00,N,2,120,
20240108,5530,5590,5600,5510,20529,113880700,00,0.00,N,5,-60,
20240105,5590,5540,5620,5530,21561,120171860,00,0.00,N,2,30,
20240104,5560,5740,5740,5530,34437,192601660,00,0.00,N,5,-180,
20240103,5740,5630,5780,5600,45219,258400480,00,0.00,N,2,110,
20240102,5630,5560,5690,5510,32420,182249660,00,0.00,N,2,70,
20231228,5560,5470,5570,5370,40523,222134580,00,0.00,N,2,90,
20231227,5470,5430,5600,5430,18980,104812890,00,0.00,N,5,-70,
20231226,5540,5600,5600,5370,35184,192257610,00,0.00,N,2,40,
20231222,5500,5460,5620,5380,47898,263093140,00,0.00,N,2,100,
20231221,5400,5460,5470,5360,25307,136762620,00,0.00,N,5,-70,
20231220,5470,5380,5580,5320,54434,299233300,00,0.00,N,2,90,
20231219,5380,5460,5460,5240,20515,110026970,00,0.00,N,5,-10,
20231218,5390,5450,5490,5350,33521,181056750,00,0.00,N,5,-90,
20231215,5480,5360,5500,5330,63297,343778600,00,0.00,N,2,80,
20231214,5400,5250,5500,5250,59568,322126600,00,0.00,N,2,180,
20231213,5220,5300,5330,5220,21654,113610050,00,0.00,N,5,-90,
20231212,5310,5320,5390,5240,12811,67800990,00,0.00,N,3,0,
20231211,5310,5350,5370,5250,11431,60910920,00,0.00,N,2,10,
20231208,5300,5240,5350,5210,42187,223720500,00,0.00,N,2,60,
20231207,5240,5270,5350,5190,26227,137493890,00,0.00,N,5,-20,
20231206,5260,5210,5350,5180,35434,185420460,00,0.00,N,2,50,
20231205,5210,5260,5400,5200,47153,247714110,00,0.00,N,5,-60,
20231204,5270,5320,5320,5200,23080,120758440,00,0.00,N,2,10,
20231201,5260,5360,5390,5250,25474,135083150,00,0.00,N,5,-100,
20231130,5360,5330,5380,5260,19495,103850180,00,0.00,N,2,60,
20231129,5300,5360,5360,5220,18977,100194320,00,0.00,N,5,-20,
20231128,5320,5240,5420,5200,26231,138760130,00,0.00,N,2,120,
20231127,5200,5460,5500,5190,53814,284459080,00,0.00,N,5,-260,
20231124,5460,5420,5500,5420,18029,98535330,00,0.00,N,2,40,
20231123,5420,5530,5540,5410,23363,127448690,00,0.00,N,5,-70,
20231122,5490,5550,5650,5400,21913,119722510,00,0.00,N,5,-60,
20231121,5550,5560,5630,5270,40343,222625850,00,0.00,N,5,-20,
20231120,5570,5300,5600,5300,52003,286731130,00,0.00,N,2,240,
20231117,5330,5270,5390,5270,24846,132461080,00,0.00,N,2,30,
20231116,5300,5430,5460,5110,46614,248804720,00,0.00,N,5,-110,
20231115,5410,5450,5570,5410,34661,189153260,00,0.00,N,5,-40,
20231114,5450,5270,5470,5270,48309,258656800,00,0.00,N,2,150,
20231113,5300,5480,5720,5300,86710,472013180,00,0.00,N,5,-180,
20231110,5480,5280,5870,5130,375119,2092870220,00,0.00,N,2,240,
20231109,5240,5430,5430,5200,68676,362162660,00,0.00,N,5,-250,
20231108,5490,5340,6290,5290,643685,3771135930,00,0.00,N,2,200,
20231107,5290,5380,5430,5230,24013,127653330,00,0.00,N,5,-90,
20231106,5380,5190,5390,5150,53814,284664710,00,0.00,N,2,170,
20231103,5210,5080,5310,5010,41969,216927370,00,0.00,N,2,140,
20231102,5070,4865,5150,4865,53378,268168425,00,0.00,N,2,215,
20231101,4855,4740,4955,4735,22479,108739845,00,0.00,N,2,85,
20231031,4770,4990,5020,4765,49487,240500995,00,0.00,N,5,-165,
20231030,4935,4900,5080,4870,40684,201123415,00,0.00,N,5,-10,
20231027,4945,4980,5140,4935,51891,259118015,00,0.00,N,5,-55,
20231026,5000,5220,5300,4950,99995,505516145,00,0.00,N,5,-350,
20231025,5350,5250,5360,5180,38634,204735000,00,0.00,N,2,100,
20231024,5250,5170,5290,4905,92218,470008110,00,0.00,N,2,50,
20231023,5200,5150,5350,5150,43349,226571580,00,0.00,N,5,-50,
20231020,5250,5350,5460,5170,91360,479060350,00,0.00,N,5,-170,
20231019,5420,5510,5620,5360,74490,407784300,00,0.00,N,5,-150,
20231018,5570,5710,5820,5500,92158,515055570,00,0.00,N,5,-140,
20231017,5710,5860,6200,5710,170056,997942150,00,0.00,N,5,-50,
20231016,5760,6150,6200,5760,191279,1134522770,00,0.00,N,5,-520,
20231013,6280,6930,7010,6220,452343,2947779850,00,0.00,N,5,-600,
20231012,6880,6910,7110,6640,555958,3813423520,00,0.00,N,5,-30,
20231011,6910,6980,7520,6440,3264804,22811132060,00,0.00,N,5,-10,
20231010,6920,5820,6920,5550,3328701,22389652150,00,0.00,N,1,1590,
20231006,5330,5400,5610,5300,79282,430121870,00,0.00,N,2,60,
20231005,5270,5570,5950,5160,155873,830713930,00,0.00,N,5,-180,
20231004,5450,5770,5830,5440,126201,700597440,00,0.00,N,5,-430,
20230927,5880,5800,5990,5690,72794,425115730,00,0.00,N,2,10,
20230926,5870,6330,6430,5780,215046,1300523580,00,0.00,N,5,-450,
20230925,6320,6610,6770,6310,218102,1409204120,00,0.00,N,5,-360,
20230922,6680,6910,7090,6680,243316,1672067130,00,0.00,N,5,-400,
20230921,7080,6910,7360,6760,357946,2532258250,00,0.00,N,2,80,
20230920,7000,7290,7300,6950,310715,2197429720,00,0.00,N,5,-380,
20230919,7380,7710,8210,7230,1018233,7904604570,00,0.00,N,5,-150,
20230918,7530,8140,8250,7520,593890,4682599690,00,0.00,N,5,-720,
20230915,8250,9800,9800,8050,3483438,30751793920,00,0.00,N,5,-510,
20230914,8760,7850,8760,7800,2470138,21230210080,00,0.00,N,1,2020,
20230913,6740,7030,7030,6740,101199,693340680,00,0.00,N,5,-290,
20230912,7030,7300,7300,6900,162938,1147717400,00,0.00,N,5,-270,
20230911,7300,7500,7500,7100,253368,1856001770,00,0.00,N,2,170,
20230908,7130,7180,7480,6690,720584,5160034100,00,0.00,N,2,180,
20230907,6950,7480,8330,6870,1690106,12969635010,00,0.00,N,5,-690,
20230906,7640,6690,7770,6670,1103527,8098965770,00,0.00,N,2,990,
20230905,6650,6400,6700,6330,47441,310330820,00,0.00,N,2,250,
20230904,6400,6430,6470,6370,21442,137396710,00,0.00,N,5,-30,
20230901,6430,6590,6640,6380,44896,291458220,00,0.00,N,5,-160,
20230831,6590,6840,7520,6590,570231,3985768660,00,0.00,N,5,-50,
20230830,6640,6560,6720,6550,23036,152498130,00,0.00,N,2,80,
20230829,6560,6540,6620,6530,16197,106543330,00,0.00,N,2,40,
20230828,6520,6550,6580,6460,17739,115485000,00,0.00,N,2,20,
20230825,6500,6550,6620,6460,11263,73522620,00,0.00,N,5,-80,
20230824,6580,6410,6850,6390,57510,380751610,00,0.00,N,2,170,
20230823,6410,6430,6560,6340,19669,126248960,00,0.00,N,2,20,
20230822,6390,6400,6490,6340,19042,122035840,00,0.00,N,3,0,
20230821,6390,6450,6500,6370,24570,157499640,00,0.00,N,5,-20,
20230818,6410,6430,6650,6410,36591,238201080,00,0.00,N,5,-140,
20230817,6550,6530,6610,6400,22067,143185420,00,0.00,N,2,10,
20230816,6540,6680,6680,6490,17042,111475900,00,0.00,N,5,-190,
20230814,6730,6880,6880,6690,14517,97843990,00,0.00,N,5,-160,
20230811,6890,6840,6950,6770,24886,171390860,00,0.00,N,2,40,
20230810,6850,6750,6980,6590,42977,293263590,00,0.00,N,2,220,
20230809,6630,6500,6740,6440,29690,197915370,00,0.00,N,2,90,
20230808,6540,6650,6710,6420,37287,244152100,00,0.00,N,5,-190,
20230807,6730,6630,6900,6560,31955,215784130,00,0.00,N,2,70,
20230804,6660,6830,6830,6550,39359,261257940,00,0.00,N,5,-210,
20230803,6870,6720,6930,6540,48185,323997000,00,0.00,N,2,140,
20230802,6730,6820,6990,6720,38413,261669470,00,0.00,N,5,-170,
20230801,6900,7000,7060,6750,60415,417233300,00,0.00,N,5,-110,
20230731,7010,6650,7450,6520,251184,1771886290,00,0.00,N,2,380,
20230728,6630,6480,6640,6330,34212,222155720,00,0.00,N,2,150,
20230727,6480,6310,6590,6310,38425,247525750,00,0.00,N,2,110,
20230726,6370,6870,7180,6310,143680,947980280,00,0.00,N,5,-570,
20230725,6940,6970,7660,6660,513136,3658298640,00,0.00,N,2,340,
20230724,6600,6670,6870,6510,44466,296083290,00,0.00,N,5,-170,
20230721,6770,6610,7030,6560,61050,416890020,00,0.00,N,2,130,
20230720,6640,6440,6670,6410,20225,132262120,00,0.00,N,2,170,
20230719,6470,6350,6580,6300,28631,183790220,00,0.00,N,2,120,
20230718,6350,6380,6440,6320,9929,63492650,00,0.00,N,5,-10,
20230717,6360,6350,6440,6280,15998,101317230,00,0.00,N,5,-70,
20230714,6430,6490,6490,6330,13245,84623620,00,0.00,N,5,-60,
20230713,6490,6410,6550,6400,14779,95874660,00,0.00,N,2,80,
20230712,6410,6470,6470,6330,7004,44690760,00,0.00,N,2,20,
20230711,6390,6460,6460,6310,7204,45697650,00,0.00,N,2,70,
20230710,6320,6320,6520,6320,8948,56843140,00,0.00,N,2,10,
20230707,6310,6500,6540,6300,28371,180286730,00,0.00,N,5,-200,
20230706,6510,6360,7230,6280,261646,1748367600,00,0.00,N,2,130,
20230705,6380,6560,6620,6360,24929,160046230,00,0.00,N,5,-170,
20230704,6550,6630,6670,6500,11176,73502380,00,0.00,N,5,-20,
20230703,6570,6600,6760,6570,13884,92587560,00,0.00,N,5,-10,
20230630,6580,6580,6760,6460,18678,121914270,00,0.00,N,5,-60,
20230629,6640,6750,6880,6640,17001,113984250,00,0.00,N,5,-110,
20230628,6750,6750,6860,6740,16097,109312170,00,0.00,N,3,0,
20230627,6750,6640,6950,6640,18387,125590480,00,0.00,N,2,60,
20230626,6690,6610,6860,6610,11380,76240700,00,0.00,N,2,10,
20230623,6680,6690,6720,6590,16965,113223240,00,0.00,N,2,30,
20230622,6650,6560,6730,6560,10548,70297820,00,0.00,N,2,10,
20230621,6640,6730,6740,6590,15899,105657540,00,0.00,N,5,-90,
20230620,6730,6660,6770,6510,33159,220068720,00,0.00,N,2,80,
20230619,6650,6920,7010,6610,63319,424661300,00,0.00,N,5,-260,
20230616,6910,7000,7000,6870,37131,256884890,00,0.00,N,5,-30,
20230615,6940,7120,7180,6910,54243,379646720,00,0.00,N,5,-190,
20230614,7130,7300,7370,7020,45540,325753130,00,0.00,N,5,-170,
20230613,7300,7370,7440,7270,18797,137872820,00,0.00,N,5,-80,
20230612,7380,7400,7400,7300,24048,176719200,00,0.00,N,2,100,
20230609,7280,7220,7440,7220,35972,264735320,00,0.00,N,2,70,
20230608,7210,7450,7450,7210,34787,252769080,00,0.00,N,5,-190,
20230607,7400,7390,7480,7360,17428,128918670,00,0.00,N,5,-20,
20230605,7420,7500,7500,7290,18145,133632880,00,0.00,N,5,-10,
20230602,7430,7360,7480,7350,20442,151822690,00,0.00,N,2,50,
20230601,7380,7240,7490,7240,25668,189541150,00,0.00,N,2,130,
20230531,7250,7250,7330,7200,27508,199367290,00,0.00,N,3,0,
20230530,7250,7250,7410,7220,44768,325520010,00,0.00,N,5,-70,
20230526,7320,7300,7920,7210,153464,1150304330,00,0.00,N,3,0,
20230525,7320,7310,7380,7200,78243,567663030,00,0.00,N,5,-70,
20230524,7390,7580,8800,7300,1231024,9723184360,00,0.00,N,5,-40,
20230523,7430,7190,7480,7190,23520,173015350,00,0.00,N,2,130,
20230522,7300,7220,7350,7190,9769,71090410,00,0.00,N,2,20,
20230519,7280,7250,7340,7110,25480,183677150,00,0.00,N,2,60,
20230518,7220,7230,7260,6940,12606,90823510,00,0.00,N,2,10,
20230517,7210,7110,7210,7070,16261,116166870,00,0.00,N,2,120,
20230516,7090,7230,7270,6960,37054,262603720,00,0.00,N,5,-150,
20230515,7240,7280,7280,7190,17698,127611520,00,0.00,N,5,-40,
20230512,7280,7250,7360,7170,16786,121675740,00,0.00,N,3,0,
20230511,7280,7330,7500,7270,25257,185179270,00,0.00,N,2,30,
20230510,7250,7260,7340,7230,21549,156986990,00,0.00,N,5,-10,
20230509,7260,7400,7400,7250,39526,288477560,00,0.00,N,5,-130,
20230508,7390,7530,7530,7340,57500,426963030,00,0.00,N,5,-100,
20230504,7490,7620,8670,7390,1079329,8724099490,00,0.00,N,2,40,
20230503,7450,7200,8000,7140,95047,716234180,00,0.00,N,2,250,
20230502,7200,7230,7330,7110,13293,95771520,00,0.00,N,2,50,
20230428,7150,7340,7370,7130,36656,264618580,00,0.00,N,5,-190,
20230427,7340,7310,7390,7200,12258,89279850,00,0.00,N,5,-50,
20230426,7390,7380,7590,7240,27656,204901250,00,0.00,N,5,-130,
20230425,7520,7660,7770,7340,30877,230349280,00,0.00,N,5,-40,
20230424,7560,7680,7730,7530,13155,100030640,00,0.00,N,5,-120,
20230421,7680,7670,7730,7590,24769,189311930,00,0.00,N,2,10,
20230420,7670,7910,7920,7600,42707,328904350,00,0.00,N,5,-250,
20230419,7920,8140,8140,7890,33875,269469550,00,0.00,N,5,-160,
20230418,8080,8220,8220,8030,32383,262422210,00,0.00,N,5,-60,
20230417,8140,8490,8490,8070,38469,315247330,00,0.00,N,5,-250,
20230414,8390,8020,8410,8020,86408,719434450,00,0.00,N,2,340,
20230413,8050,8030,8120,7750,43494,347009010,00,0.00,N,2,180,
20230412,7870,7710,8040,7620,31524,247893560,00,0.00,N,2,160,
20230411,7710,7690,7840,7560,29822,229774240,00,0.00,N,2,10,
20230410,7700,7840,7850,7550,43353,332238320,00,0.00,N,5,-220,
20230407,7920,7960,8120,7740,58102,459315420,00,0.00,N,5,-30,
20230406,7950,8190,8390,7910,62500,504924300,00,0.00,N,5,-200,
20230405,8150,7850,8300,7750,104207,850136830,00,0.00,N,2,430,
20230404,7720,7420,7870,7380,64389,493559260,00,0.00,N,2,320,
20230403,7400,7480,7720,7370,28514,212544060,00,0.00,N,5,-180,
20230331,7580,7710,7820,7580,23474,179859400,00,0.00,N,5,-130,
20230330,7710,7710,7880,7650,29473,228751170,00,0.00,N,2,10,
20230329,7700,7700,7900,7610,29582,228755120,00,0.00,N,3,0,
20230328,7700,7720,7810,7660,15670,120780190,00,0.00,N,5,-20,
20230327,7720,7680,7800,7480,14689,111581460,00,0.00,N,2,40,
20230324,7680,7570,7800,7560,14993,114254430,00,0.00,N,2,110,
20230323,7570,7800,7800,7550,44301,338725020,00,0.00,N,5,-260,
20230322,7830,7800,7900,7660,26221,203305140,00,0.00,N,2,70,
20230321,7760,7760,7890,7630,19723,153134800,00,0.00,N,3,0,
20230320,7760,7800,7900,7600,25728,199379740,00,0.00,N,2,40,
20230317,7720,7390,7830,7190,25265,193039950,00,0.00,N,2,420,
20230316,7300,7450,7630,7130,19818,144679130,00,0.00,N,5,-210,
20230315,7510,7830,7840,7500,27047,204658480,00,0.00,N,5,-10,
20230314,7520,7900,8100,7510,25505,194535970,00,0.00,N,5,-350,
20230313,7870,7640,7880,7550,19941,153934360,00,0.00,N,2,170,
20230310,7700,7990,8030,7630,33232,258551390,00,0.00,N,5,-290,
20230309,7990,8020,8200,7920,24106,193180060,00,0.00,N,5,-100,
20230308,8090,8300,8380,8070,21493,174998850,00,0.00,N,5,-210,
20230307,8300,8080,8370,7910,61154,498179330,00,0.00,N,2,90,
20230306,8210,8550,8610,8200,105024,874427670,00,0.00,N,5,-340,
20230303,8550,8640,8720,8510,32041,274899870,00,0.00,N,5,-120,
20230302,8670,8690,8740,8600,24552,212555730,00,0.00,N,5,-20,
20230228,8690,8840,8870,8550,20446,177083760,00,0.00,N,2,10,
20230227,8680,8570,8680,8310,60100,512700460,00,0.00,N,2,70,
20230224,8610,8780,8800,8540,23889,206468170,00,0.00,N,5,-110,
20230223,8720,8800,8860,8710,20516,179443230,00,0.00,N,5,-40,
20230222,8760,8950,8950,8740,34339,302111010,00,0.00,N,5,-280,
20230221,9040,9230,9230,9020,24558,223088550,00,0.00,N,5,-190,
20230220,9230,9070,9250,8900,24704,226392150,00,0.00,N,2,260,
20230217,8970,8950,9080,8810,27165,240977580,00,0.00,N,5,-110,
20230216,9080,8740,9100,8740,26953,240615600,00,0.00,N,2,280,
20230215,8800,9050,9050,8800,45754,405150750,00,0.00,N,5,-230,
20230214,9030,9200,9220,8900,49719,447367790,00,0.00,N,5,-150,
20230213,9180,9100,9220,8910,37996,344665640,00,0.00,N,5,-10,
20230210,9190,9540,9540,9180,52309,483592490,00,0.00,N,5,-310,
20230209,9500,9890,9890,9480,97882,938035310,00,0.00,N,5,-390,
20230208,9890,9970,10020,9890,45601,453992990,00,0.00,N,3,0,
20230207,9890,9870,10010,9850,56101,556041690,00,0.00,N,2,40,
20230206,9850,10110,10110,9830,649179,5802134425,00,0.00,N,5,-200,
20230203,10050,10020,10130,9950,29998,300796790,00,0.00,N,2,10,
20230202,10040,10040,10200,9950,53408,536850630,00,0.00,N,2,90,
20230201,9950,9820,10030,9820,26223,259027460,00,0.00,N,2,50,
20230131,9900,9940,9970,9750,31075,306425420,00,0.00,N,5,-30,
20230130,9930,10140,10210,9800,60536,598776790,00,0.00,N,5,-170,
20230127,10100,10270,10270,10050,45162,457364250,00,0.00,N,5,-150,
20230126,10250,10120,10320,9960,95234,967215410,00,0.00,N,2,320,
20230125,9930,9800,10100,9800,34659,343977730,00,0.00,N,2,140,
20230120,9790,9810,10100,9750,60323,594274240,00,0.00,N,5,-160,
20230119,9950,9910,10200,9720,87614,874441190,00,0.00,N,5,-100,
20230118,10050,10000,10350,10000,110421,1117913350,00,0.00,N,2,50,
20230117,10000,10200,10400,9980,173646,1752978210,00,0.00,N,5,-500,
20230116,10500,10650,10850,10350,110687,1170719000,00,0.00,N,5,-50,
20230113,10550,10450,10650,10350,100357,1055089100,00,0.00,N,2,100,
20230112,10450,10850,11100,10400,210278,2243145950,00,0.00,N,5,-450,
20230111,10900,11100,11300,10750,389544,4283063350,00,0.00,N,5,-150,
20230110,11050,10000,11850,9650,2803872,31064330550,00,0.00,N,2,1050,
20230109,10000,10300,10800,10000,581155,6002783800,00,0.00,N,5,-100,
20230106,10100,9450,10700,9150,1535681,15429397070,00,0.00,N,2,620,
20230105,9480,9890,10050,9440,234914,2299949680,00,0.00,N,5,-410,
20230104,9890,9360,10100,9260,563928,5473451820,00,0.00,N,2,540,
20230103,9350,9270,10950,8530,2282343,22784316320,00,0.00,N,2,110,
20230102,9240,9280,9650,9170,89057,831636080,00,0.00,N,5,-40,
20221229,9280,9750,10000,9180,107906,1009576100,00,0.00,N,5,-470,
20221228,9750,9270,9880,9270,149092,1437882850,00,0.00,N,2,430,
20221227,9320,9500,9740,9140,179546,1681697340,00,0.00,N,5,-230,
20221226,9550,9800,9940,9460,157506,1524499110,00,0.00,N,5,-250,
20221223,9800,9830,10500,9620,447640,4521263420,00,0.00,N,5,-200,
20221222,10000,9730,10650,9620,569841,5759974520,00,0.00,N,2,100,
20221221,9900,10250,10750,9860,540007,5540724140,00,0.00,N,5,-200,
20221220,10100,9900,11350,9370,2020382,21030276020,00,0.00,N,3,0,
20221219,10100,9910,10350,9800,628892,6321720380,00,0.00,N,3,0,
20221216,10100,8330,10900,8330,4992563,51675185260,00,0.00,N,2,1690,
20221215,8410,8320,8460,8250,28927,242144150,00,0.00,N,2,90,
20221214,8320,8250,8760,8250,114421,974416220,00,0.00,N,2,190,
20221213,8130,8260,8260,8050,20433,166659830,00,0.00,N,3,0,
20221212,8130,8200,8250,8030,16636,135728070,00,0.00,N,2,10,
20221209,8120,7920,8270,7890,28711,231842760,00,0.00,N,2,260,
20221208,7860,8160,8160,7750,50150,395580820,00,0.00,N,5,-290,
20221207,8150,8160,8260,7500,73182,586948100,00,0.00,N,5,-110,
20221206,8260,8400,8420,8260,45816,381149470,00,0.00,N,5,-250,
20221205,8510,8730,8730,8460,57737,495490700,00,0.00,N,5,-150,
20221202,8660,8950,9000,8630,88379,771716840,00,0.00,N,5,-280,
20221201,8940,8930,9450,8880,293240,2669637030,00,0.00,N,2,80,
20221130,8860,9040,9280,8690,210457,1890044140,00,0.00,N,5,-20,
20221129,8880,8880,8880,8620,127350,1112315290,00,0.00,N,3,0,
20221128,8880,8880,9400,8720,427897,3857725210,00,0.00,N,5,-20,
20221125,8900,8260,9990,8020,3099037,29110317290,00,0.00,N,2,1210,
20221124,7690,7740,7750,7590,8219,62944920,00,0.00,N,2,100,
20221123,7590,7700,7750,7570,8434,64179610,00,0.00,N,2,10,
20221122,7580,7580,7850,7560,12448,95305620,00,0.00,N,5,-90,
20221121,7670,8090,8180,7650,27316,213115780,00,0.00,N,5,-250,
20221118,7920,7880,8100,7870,14974,119163980,00,0.00,N,5,-20,
20221117,7940,8050,8050,7700,17767,139829170,00,0.00,N,5,-110,
20221116,8050,8250,8270,7920,26725,215135840,00,0.00,N,5,-80,
20221115,8130,7900,8150,7810,46782,375588010,00,0.00,N,2,250,
20221114,7880,7870,8040,7850,20143,159555830,00,0.00,N,2,10,
20221111,7870,7800,7960,7770,20707,162084180,00,0.00,N,2,210,
20221110,7660,7690,7820,7600,17608,134771850,00,0.00,N,5,-160,
20221109,7820,7900,7980,7810,12986,102230740,00,0.00,N,5,-30,
20221108,7850,7500,7930,7500,38797,301662990,00,0.00,N,2,350,
20221107,7500,7600,7670,7430,12933,97783160,00,0.00,N,2,10,
20221104,7490,7850,7850,7450,44618,337232240,00,0.00,N,5,-250,
20221103,7740,7980,8100,7710,34413,270403670,00,0.00,N,5,-240,
20221102,7980,7990,8040,7750,22280,175853550,00,0.00,N,2,10,
20221101,7970,8100,8120,7870,34736,277367160,00,0.00,N,5,-120,
20221031,8090,8030,8300,8030,37964,308514110,00,0.00,N,2,80,
20221028,8010,8090,8310,8010,54012,439606400,00,0.00,N,5,-80,
20221027,8090,8040,8840,7920,229791,1920768140,00,0.00,N,2,40,
20221026,8050,8040,8080,7800,68724,546082010,00,0.00,N,2,50,
20221025,8000,7860,9100,7770,645418,5511681080,00,0.00,N,2,240,
20221024,7760,7810,7950,7730,39022,305615440,00,0.00,N,5,-20,
20221021,7780,8200,8270,7500,83031,649421690,00,0.00,N,5,-440,
20221020,8220,8550,8710,8190,101862,852326000,00,0.00,N,5,-440,
20221019,8660,9340,9350,8610,190156,1715833520,00,0.00,N,5,-660,
20221018,9320,8750,9320,8740,270829,2463753490,00,0.00,N,2,500,
20221017,8820,8750,8820,8510,104087,902970290,00,0.00,N,2,20,
20221014,8800,8820,9040,8600,197171,1736015630,00,0.00,N,2,50,
20221013,8750,9620,10550,8610,682478,6378375860,00,0.00,N,5,-720,
20221012,9470,10050,10250,9280,548546,5322232440,00,0.00,N,5,-730,
20221011,10200,8250,10700,8110,3428164,33561296520,00,0.00,N,2,1840,
20221007,8360,9150,9170,8360,201278,1771833090,00,0.00,N,5,-680,
20221006,9040,8520,10000,8370,2153082,20126768810,00,0.00,N,2,690,
20221005,8350,8220,8800,7840,705848,5868278820,00,0.00,N,2,90,
20221004,8260,9180,9500,8130,1882710,16483395280,00,0.00,N,5,-260,
20220930,8520,6600,8520,6560,451749,3703013800,00,0.00,N,1,1960,
20220929,6560,6500,7650,6330,113557,804011290,00,0.00,N,2,290,
20220928,6270,6530,6980,6270,25803,171169980,00,0.00,N,5,-260,
20220927,6530,6650,6650,6380,14869,96716430,00,0.00,N,5,-10,
20220926,6540,6800,7080,6540,35096,234608640,00,0.00,N,5,-550,
20220923,7090,7510,7510,7070,8715,62669710,00,0.00,N,5,-210,
20220922,7300,7620,7750,7150,20265,147842990,00,0.00,N,5,-330,
20220921,7630,7850,7850,7590,15048,115394710,00,0.00,N,5,-220,
20220920,7850,7870,8020,7810,6549,51502010,00,0.00,N,3,0,
20220919,7850,8070,8280,7760,19413,153501850,00,0.00,N,5,-270,
20220916,8120,8380,8380,8070,6925,56175870,00,0.00,N,5,-70,
20220915,8190,8250,8360,8060,9323,75910520,00,0.00,N,2,10,
20220914,8180,7920,8200,7920,11303,91253180,00,0.00,N,5,-40,
20220913,8220,8250,8350,8080,12307,100908620,00,0.00,N,5,-40,
20220908,8260,8200,8330,8080,19483,159919630,00,0.00,N,2,20,
20220907,8240,8370,8400,8140,15435,126728940,00,0.00,N,5,-130,
20220906,8370,8380,8500,8370,9535,80081940,00,0.00,N,5,-40,
20220905,8410,8420,8500,8240,13667,115034350,00,0.00,N,5,-10,
20220902,8420,8550,8630,8410,15514,131706870,00,0.00,N,5,-130,
20220901,8550,8520,8800,8450,24232,209228040,00,0.00,N,3,0,
20220831,8550,8320,8550,8240,18390,155211910,00,0.00,N,2,260,
20220830,8290,8330,8390,8250,23872,197910590,00,0.00,N,2,20,
20220829,8270,8590,8600,8170,44557,370243020,00,0.00,N,5,-450,
20220826,8720,8600,10100,8520,919044,8775989710,00,0.00,N,2,180,
20220825,8540,8510,8600,8450,12712,108351850,00,0.00,N,2,10,
20220824,8530,8470,8650,8450,9527,81349850,00,0.00,N,2,80,
20220823,8450,8430,8630,8430,15919,135364710,00,0.00,N,5,-160,
20220822,8610,8770,8770,8570,14878,128440410,00,0.00,N,5,-270,
20220819,8880,8740,8890,8680,16780,147470140,00,0.00,N,2,10,
20220818,8870,8890,8890,8700,11488,100593320,00,0.00,N,2,30,
20220817,8840,8850,8930,8800,8231,72863080,00,0.00,N,5,-10,
20220816,8850,8880,8950,8810,7055,62619520,00,0.00,N,5,-30,
20220812,8880,8790,8920,8770,15215,134485190,00,0.00,N,2,90,
20220811,8790,8680,8840,8670,17487,152963280,00,0.00,N,2,170,
20220810,8620,9040,9040,8600,48141,421234020,00,0.00,N,5,-450,
20220809,9070,9230,9250,9040,26278,238880430,00,0.00,N,5,-190,
20220808,9260,9510,9560,9260,63675,596138430,00,0.00,N,5,-250,
20220805,9510,9670,9680,9450,94294,899481580,00,0.00,N,5,-150,
20220804,9660,9220,11800,9150,1572321,16794754030,00,0.00,N,2,500,
20220803,9160,9490,9490,9080,6180,56620770,00,0.00,N,3,0,
20220802,9160,9250,9250,9010,3524,32006920,00,0.00,N,5,-70,
20220801,9230,9290,9450,8910,9158,84280050,00,0.00,N,2,190,
20220729,9040,9410,9670,8930,25046,227241620,00,0.00,N,5,-350,
20220728,9390,9490,9650,9100,9332,87220220,00,0.00,N,5,-100,
20220727,9490,9100,9530,9090,10799,100354380,00,0.00,N,2,370,
20220726,9120,9490,9600,9120,16797,155950840,00,0.00,N,5,-330,
20220725,9450,9700,9700,9410,13062,123953920,00,0.00,N,5,-250,
20220722,9700,9680,9830,9320,24361,235041260,00,0.00,N,2,110,
20220721,9590,9580,9870,9500,35826,345022700,00,0.00,N,3,0,
20220720,9590,9170,9720,9170,42988,406176540,00,0.00,N,2,450,
20220719,9140,8610,9200,8430,67856,612444640,00,0.00,N,2,520,
20220718,8620,8450,8630,8390,10802,92021270,00,0.00,N,2,230,
20220715,8390,8500,8500,8270,7710,64540220,00,0.00,N,5,-70,
20220714,8460,8350,8500,8120,10552,88417810,00,0.00,N,2,150,
20220713,8310,8440,8450,8100,23548,192808000,00,0.00,N,5,-40,
20220712,8350,8300,8600,8120,8985,74152810,00,0.00,N,5,-100,
20220711,8450,8170,8450,8170,16035,133957210,00,0.00,N,2,270,
20220708,8180,8400,8400,8110,4781,39207670,00,0.00,N,5,-30,
20220707,8210,7960,8700,7960,14781,121035670,00,0.00,N,2,200,
20220706,8010,7650,8020,7650,16862,132666960,00,0.00,N,2,280,
20220705,7730,7120,7870,7120,25234,192143280,00,0.00,N,2,480,
20220704,7250,7380,7380,6970,6800,48692370,00,0.00,N,2,90,
20220701,7160,7300,7480,7020,7981,57588450,00,0.00,N,5,-140,
20220630,7300,7590,7660,7300,11813,88663720,00,0.00,N,5,-170,
20220629,7470,7500,7500,7290,9651,70886210,00,0.00,N,5,-40,
20220628,7510,7520,7600,7380,6874,51334930,00,0.00,N,3,0,
20220627,7510,7010,7520,7010,27443,201413260,00,0.00,N,2,540,
20220624,6970,6860,7700,6850,47657,344686390,00,0.00,N,2,110,
20220623,6860,7700,7700,6620,43986,308201430,00,0.00,N,5,-300,
20220622,7160,8000,8060,7160,30198,226564520,00,0.00,N,5,-820,
20220621,7980,7790,8210,7750,8856,70132740,00,0.00,N,2,10,
20220620,7970,8310,8310,7770,16656,132644010,00,0.00,N,5,-330,
20220617,8300,7670,8300,7510,34570,270687460,00,0.00,N,2,300,
20220616,8000,8230,8490,8000,24310,201055640,00,0.00,N,3,0,
20220615,8000,8410,8550,7600,22713,186778630,00,0.00,N,5,-350,
20220614,8350,8560,8720,8120,32278,270584420,00,0.00,N,5,-500,
20220613,8850,9490,9490,8760,50693,451001480,00,0.00,N,5,-710,
20220610,9560,9720,9880,9330,48290,458737630,00,0.00,N,5,-330,
20220609,9890,10000,10000,9800,11348,112185550,00,0.00,N,5,-110,
20220608,10000,10050,10100,9890,12115,120744720,00,0.00,N,3,0,
20220607,10000,10300,10450,9980,36159,363300830,00,0.00,N,5,-350,
20220603,10350,10300,10450,10250,4849,49990750,00,0.00,N,2,50,
20220602,10300,10550,10550,10300,5152,53548300,00,0.00,N,5,-150,
20220531,10450,10500,10550,10300,9608,99931150,00,0.00,N,3,0,
20220530,10450,10450,10500,10200,10088,104781500,00,0.00,N,2,100,
20220527,10350,10400,10700,10100,16772,172654700,00,0.00,N,2,150,
20220526,10200,10050,10250,10000,18663,188709700,00,0.00,N,2,200,
20220525,10000,10150,10500,9990,30872,310661240,00,0.00,N,5,-250,
20220524,10250,10300,10500,10250,9966,103710500,00,0.00,N,5,-50,
20220523,10300,10350,10600,10200,7220,74698150,00,0.00,N,3,0,
20220520,10300,10600,10600,10200,11791,121838850,00,0.00,N,5,-100,
20220519,10400,10300,10450,10200,5979,61558150,00,0.00,N,5,-200,
20220518,10600,10600,10900,10450,6952,74001200,00,0.00,N,3,0,
20220517,10600,10550,10600,10200,11061,115864400,00,0.00,N,2,50,
20220516,10550,10600,10650,10450,14697,154551350,00,0.00,N,5,-50,