KissMeData/000430/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250226,3830,3875,3880,3800,43506,167349620,00,0.00,N,5,-30,
20250225,3860,3870,3905,3840,96655,374007730,00,0.00,N,2,25,
20250224,3835,3730,3855,3730,6328494,29168714065,00,0.00,N,2,65,
20250221,3770,3800,3830,3755,49651,187545425,00,0.00,N,2,15,
20250220,3755,3730,3785,3715,52675,197480550,00,0.00,N,2,35,
20250219,3720,3720,3740,3700,62433,232145115,00,0.00,N,3,0,
20250218,3720,3710,3740,3710,59360,220657980,00,0.00,N,3,0,
20250217,3720,3735,3745,3710,54159,201733065,00,0.00,N,5,-25,
20250214,3745,3785,3785,3740,33587,125995575,00,0.00,N,5,-5,
20250213,3750,3725,3780,3725,60160,226001950,00,0.00,N,2,20,
20250212,3730,3745,3770,3720,42955,160431865,00,0.00,N,5,-15,
20250211,3745,3795,3800,3725,50374,188965165,00,0.00,N,5,-50,
20250210,3795,3750,3800,3700,30707,115624230,00,0.00,N,2,45,
20250207,3750,3825,3845,3730,50034,187903005,00,0.00,N,5,-60,
20250206,3810,3845,3870,3790,43070,164652805,00,0.00,N,5,-35,
20250205,3845,3830,3885,3820,56168,216631695,00,0.00,N,2,15,
20250204,3830,3800,3870,3795,22551,86689770,00,0.00,N,2,55,
20250203,3775,3885,3885,3760,67733,256664095,00,0.00,N,5,-110,
20250131,3885,3890,3930,3855,59735,232369165,00,0.00,N,2,35,
20250124,3850,3770,3860,3770,74969,286447265,00,0.00,N,2,45,
20250123,3805,3885,3890,3800,74235,284050410,00,0.00,N,5,-85,
20250122,3890,3890,3920,3850,41711,161289430,00,0.00,N,2,5,
20250121,3885,3900,3965,3880,32958,128692975,00,0.00,N,2,5,
20250120,3880,3930,3935,3860,32331,125406485,00,0.00,N,5,-25,
20250117,3905,3930,3930,3885,22136,86416820,00,0.00,N,2,10,
20250116,3895,3950,3990,3895,34235,134166325,00,0.00,N,5,-40,
20250115,3935,4100,4120,3915,54062,215829840,00,0.00,N,5,-85,
20250114,4020,3930,4035,3930,92823,371601245,00,0.00,N,2,95,
20250113,3925,3980,3990,3910,57739,227659375,00,0.00,N,5,-65,
20250110,3990,3920,4000,3900,55033,218353840,00,0.00,N,2,85,
20250109,3905,3945,3960,3905,28817,113018100,00,0.00,N,5,-30,
20250108,3935,3890,3935,3835,63510,247341445,00,0.00,N,2,45,
20250107,3890,3860,3915,3860,38580,150067070,00,0.00,N,2,5,
20250106,3885,3820,3890,3815,38962,150157450,00,0.00,N,2,50,
20250103,3835,3815,3865,3810,33968,130472560,00,0.00,N,2,10,
20250102,3825,3890,3890,3815,54286,208399975,00,0.00,N,5,-65,
20241230,3890,3880,3950,3820,42882,167024240,00,0.00,N,2,5,
20241227,3885,3890,3900,3810,60641,233546545,00,0.00,N,5,-5,
20241226,3890,3880,3930,3880,32653,127326445,00,0.00,N,5,-10,
20241224,3900,3925,3960,3900,30194,118548230,00,0.00,N,5,-55,
20241223,3955,3875,3980,3875,15566,61311770,00,0.00,N,2,65,
20241220,3890,4000,4025,3880,53518,209660770,00,0.00,N,5,-110,
20241219,4000,4045,4070,3950,59359,237119850,00,0.00,N,5,-65,
20241218,4065,3935,4070,3925,72889,293981280,00,0.00,N,2,135,
20241217,3930,3890,3990,3875,64330,252964365,00,0.00,N,2,40,
20241216,3890,3940,3940,3880,32568,126952750,00,0.00,N,5,-25,
20241213,3915,3855,3935,3855,75740,295087745,00,0.00,N,2,30,
20241212,3885,3890,3900,3785,28304,109278375,00,0.00,N,2,10,
20241211,3875,3740,3940,3740,74237,285486000,00,0.00,N,2,45,
20241210,3830,3590,3940,3590,101767,386305265,00,0.00,N,2,170,
20241209,3660,3690,3725,3580,127701,465048890,00,0.00,N,5,-65,
20241206,3725,3710,3760,3680,68601,255029435,00,0.00,N,2,5,
20241205,3720,3795,3800,3715,39411,147586910,00,0.00,N,5,-75,
20241204,3795,3690,3820,3650,115178,428287845,00,0.00,N,2,20,
20241203,3775,3750,3780,3700,29693,111297400,00,0.00,N,2,60,
20241202,3715,3785,3835,3715,94619,355252880,00,0.00,N,5,-90,
20241129,3805,3805,3860,3790,77013,293229620,00,0.00,N,5,-35,
20241128,3840,3865,3900,3835,26156,101028205,00,0.00,N,5,-25,
20241127,3865,3870,3910,3845,36957,142572850,00,0.00,N,5,-45,
20241126,3910,3910,3920,3875,38253,149127190,00,0.00,N,3,0,
20241125,3910,3950,3960,3845,41769,161951250,00,0.00,N,2,15,
20241122,3895,3850,3895,3800,202925,778415170,00,0.00,N,2,55,
20241121,3840,3845,3850,3800,35316,135050755,00,0.00,N,2,25,
20241120,3815,3785,3845,3775,50887,194004810,00,0.00,N,2,20,
20241119,3795,3730,3845,3730,32709,123743195,00,0.00,N,3,0,
20241118,3795,3760,3835,3755,64210,243906770,00,0.00,N,2,35,
20241115,3760,3780,3845,3715,51390,193767990,00,0.00,N,5,-40,
20241114,3800,3760,3850,3760,49223,187012465,00,0.00,N,3,0,
20241113,3800,3930,3965,3800,83230,321279535,00,0.00,N,5,-190,
20241112,3990,4085,4085,3865,108146,423604070,00,0.00,N,5,-105,
20241111,4095,4005,4100,3820,281690,1110700015,00,0.00,N,2,100,
20241108,3995,3945,4065,3935,88207,353438305,00,0.00,N,2,60,
20241107,3935,3940,3955,3860,38577,150956265,00,0.00,N,2,5,
20241106,3930,3980,3980,3720,63497,247302785,00,0.00,N,5,-40,
20241105,3970,3905,3980,3900,17419,68661730,00,0.00,N,2,45,
20241104,3925,3915,3930,3870,49036,191473660,00,0.00,N,2,5,
20241101,3920,3950,3950,3835,28696,111804070,00,0.00,N,5,-35,
20241031,3955,3935,3955,3825,27289,106582470,00,0.00,N,2,20,
20241030,3935,3900,3960,3900,18728,73382360,00,0.00,N,3,0,
20241029,3935,3920,3975,3855,39903,156942130,00,0.00,N,2,15,
20241028,3920,3825,3940,3825,30515,119090550,00,0.00,N,2,100,
20241025,3820,3820,3960,3780,33254,127062165,00,0.00,N,3,0,
20241024,3820,3760,3820,3760,40229,152274060,00,0.00,N,2,5,
20241023,3815,3825,3855,3770,37188,142149775,00,0.00,N,2,15,
20241022,3800,3885,3915,3770,74682,285812080,00,0.00,N,5,-125,
20241021,3925,3865,3930,3865,17056,66679395,00,0.00,N,2,30,
20241018,3895,3860,3905,3860,34393,133432920,00,0.00,N,2,35,
20241017,3860,3900,3950,3855,53540,207717710,00,0.00,N,5,-40,
20241016,3900,3940,3960,3880,38356,150154970,00,0.00,N,5,-40,
20241015,3940,3970,4005,3930,55507,219042350,00,0.00,N,5,-30,
20241014,3970,3990,4035,3960,52593,209485975,00,0.00,N,5,-45,
20241011,4015,4045,4095,4010,53205,214441255,00,0.00,N,5,-35,
20241010,4050,4120,4120,4050,43713,177845880,00,0.00,N,5,-20,
20241008,4070,4120,4120,4055,61875,252130450,00,0.00,N,5,-25,
20241007,4095,4125,4125,4090,23778,97679345,00,0.00,N,2,15,
20241004,4080,4120,4145,4080,44208,181188325,00,0.00,N,5,-10,
20241002,4090,4070,4165,4070,46424,190118365,00,0.00,N,5,-40,
20240930,4130,4210,4245,4105,66002,273716130,00,0.00,N,5,-80,
20240927,4210,4260,4280,4200,54360,229767340,00,0.00,N,5,-45,
20240926,4255,4250,4285,4215,50805,215029375,00,0.00,N,2,5,
20240925,4250,4285,4300,4205,61976,264020985,00,0.00,N,3,0,
20240924,4250,4205,4270,4190,67964,286630110,00,0.00,N,2,45,
20240923,4205,4265,4270,4195,45211,190445145,00,0.00,N,5,-60,
20240920,4265,4215,4355,4215,34625,147552570,00,0.00,N,2,20,
20240919,4245,4265,4290,4145,74133,310568955,00,0.00,N,5,-30,
20240913,4275,4125,4280,4110,72197,304645435,00,0.00,N,2,145,
20240912,4130,4020,4130,4020,57573,235023935,00,0.00,N,2,105,
20240911,4025,4025,4060,3990,58685,235415375,00,0.00,N,3,0,
20240910,4025,4040,4155,4005,48402,195656665,00,0.00,N,5,-15,
20240909,4040,3935,4120,3935,69895,280381170,00,0.00,N,2,35,
20240906,4005,4105,4120,4000,118188,477568365,00,0.00,N,5,-105,
20240905,4110,4090,4160,4075,52367,215002015,00,0.00,N,2,10,
20240904,4100,4205,4290,4075,131807,544291610,00,0.00,N,5,-190,
20240903,4290,4335,4350,4290,56637,244829335,00,0.00,N,5,-45,
20240902,4335,4320,4370,4260,51983,223589030,00,0.00,N,5,-5,
20240830,4340,4325,4380,4325,49256,214109790,00,0.00,N,5,-10,
20240829,4350,4380,4380,4325,51998,225859310,00,0.00,N,5,-35,
20240828,4385,4405,4440,4335,57896,253056290,00,0.00,N,5,-20,
20240827,4405,4355,4405,4305,67915,295848365,00,0.00,N,2,30,
20240826,4375,4495,4495,4365,137533,605282180,00,0.00,N,5,-100,
20240823,4475,4460,4490,4385,138798,614991600,00,0.00,N,5,-15,
20240822,4490,4510,4565,4480,39837,179373335,00,0.00,N,5,-45,
20240821,4535,4535,4565,4470,148926,670622140,00,0.00,N,3,0,
20240820,4535,4545,4640,4505,169849,771013925,00,0.00,N,2,35,
20240819,4500,4510,4545,4475,97281,439060745,00,0.00,N,2,10,
20240816,4490,4555,4685,4480,404582,1827685115,00,0.00,N,5,-265,
20240814,4755,4790,4840,4740,64875,308925430,00,0.00,N,2,55,
20240813,4700,4795,4870,4630,95796,450591945,00,0.00,N,5,-115,
20240812,4815,4610,4895,4600,115472,550829580,00,0.00,N,2,210,
20240809,4605,4565,4665,4565,96066,443761220,00,0.00,N,2,65,
20240808,4540,4485,4580,4435,62238,280878040,00,0.00,N,5,-25,
20240807,4565,4525,4630,4495,112394,512958570,00,0.00,N,5,-5,
20240806,4570,4210,4630,4210,220768,987435280,00,0.00,N,2,240,
20240805,4330,4970,4970,4250,341955,1567471285,00,0.00,N,5,-640,
20240802,4970,5020,5050,4970,88199,440690050,00,0.00,N,5,-100,
20240801,5070,5110,5140,5030,31149,158735090,00,0.00,N,5,-30,
20240731,5100,5000,5100,4995,75242,378641565,00,0.00,N,2,100,
20240730,5000,5050,5050,4970,48786,243700735,00,0.00,N,5,-50,
20240729,5050,5000,5080,5000,41184,207976050,00,0.00,N,2,20,
20240726,5030,5020,5070,4990,53513,268934200,00,0.00,N,2,10,
20240725,5020,5040,5040,4965,90070,449591480,00,0.00,N,5,-30,
20240724,5050,5020,5100,5020,69267,350820580,00,0.00,N,5,-30,
20240723,5080,5000,5150,5000,88702,448733240,00,0.00,N,2,80,
20240722,5000,5150,5150,4995,164721,828747005,00,0.00,N,5,-160,
20240719,5160,5050,5180,5020,117085,596206410,00,0.00,N,2,70,
20240718,5090,5070,5170,5040,116452,591481740,00,0.00,N,5,-50,
20240717,5140,5250,5270,5140,201410,1042230590,00,0.00,N,5,-110,
20240716,5250,5200,5260,5200,88214,460950070,00,0.00,N,2,30,
20240715,5220,5180,5230,5150,70121,363695130,00,0.00,N,2,80,
20240712,5140,5210,5240,5140,227335,1175176600,00,0.00,N,5,-70,
20240711,5210,5230,5280,5200,101579,530585220,00,0.00,N,5,-20,
20240710,5230,5290,5290,5200,131286,686238780,00,0.00,N,5,-20,
20240709,5250,5390,5390,5250,104543,550617100,00,0.00,N,5,-20,
20240708,5270,5250,5310,5220,87846,462303360,00,0.00,N,2,10,
20240705,5260,5300,5340,5120,260232,1363012140,00,0.00,N,5,-40,
20240704,5300,5350,5420,5270,193216,1030387170,00,0.00,N,5,-70,
20240703,5370,5380,5440,5350,102035,548471880,00,0.00,N,2,10,
20240702,5360,5520,5560,5340,217518,1176353760,00,0.00,N,5,-150,
20240701,5510,5500,5600,5440,114645,632221590,00,0.00,N,5,-10,
20240628,5520,5540,5590,5460,174576,962316340,00,0.00,N,5,-30,
20240627,5550,5720,5740,5480,252593,1408995460,00,0.00,N,5,-120,
20240626,5670,5850,5860,5670,247892,1421227310,00,0.00,N,5,-160,
20240625,5830,5460,5900,5460,943322,5452434200,00,0.00,N,2,370,
20240624,5460,5340,5620,5330,178268,972280230,00,0.00,N,2,90,
20240621,5370,5520,5520,5360,183937,993464230,00,0.00,N,5,-150,
20240620,5520,5560,5570,5450,169093,930373630,00,0.00,N,5,-20,
20240619,5540,5710,5730,5530,451084,2525321630,00,0.00,N,5,-160,
20240618,5700,5870,5930,5690,733837,4267314750,00,0.00,N,5,-50,
20240617,5750,5750,5820,5590,528658,3019272760,00,0.00,N,2,130,
20240614,5620,5570,5760,5480,582102,3293268650,00,0.00,N,2,10,
20240613,5610,5410,5630,5410,515109,2848721520,00,0.00,N,2,200,
20240612,5410,5210,5520,5210,225195,1212426990,00,0.00,N,2,200,
20240611,5210,5250,5280,5200,60868,318640930,00,0.00,N,5,-20,
20240610,5230,5280,5280,5150,82036,428405760,00,0.00,N,5,-50,
20240607,5280,5360,5370,5230,94930,501505680,00,0.00,N,5,-40,
20240605,5320,5310,5390,5270,120349,639750920,00,0.00,N,5,-20,
20240604,5340,5300,5480,5250,159109,853442890,00,0.00,N,3,0,
20240603,5340,5230,5430,5230,212529,1142841970,00,0.00,N,2,110,
20240531,5230,5140,5250,5140,82151,427390890,00,0.00,N,2,90,
20240530,5140,5140,5210,5110,65823,339797410,00,0.00,N,5,-30,
20240529,5170,5220,5250,5100,176825,912372400,00,0.00,N,5,-60,
20240528,5230,5290,5320,5200,139615,731537080,00,0.00,N,3,0,
20240527,5230,5270,5340,5230,144784,761951060,00,0.00,N,5,-80,
20240524,5310,5370,5390,5290,167929,895510240,00,0.00,N,5,-130,
20240523,5440,5460,5570,5420,165024,903987930,00,0.00,N,2,10,
20240522,5430,5380,5490,5310,188839,1022119660,00,0.00,N,2,60,
20240521,5370,5350,5400,5280,134898,718398810,00,0.00,N,2,20,
20240520,5350,5370,5460,5320,151268,812614680,00,0.00,N,5,-50,
20240517,5400,5520,5580,5350,249237,1353791840,00,0.00,N,5,-60,
20240516,5460,5510,5550,5420,207513,1133358280,00,0.00,N,5,-40,
20240514,5500,5520,5590,5440,138213,759001240,00,0.00,N,5,-40,
20240513,5540,5520,5590,5470,194936,1079778810,00,0.00,N,5,-10,
20240510,5550,5570,5650,5450,154244,849813830,00,0.00,N,5,-10,
20240509,5560,5610,5640,5500,171004,948437150,00,0.00,N,5,-40,
20240508,5600,5620,5700,5590,139649,786176760,00,0.00,N,2,10,
20240507,5590,5620,5670,5530,190894,1065272960,00,0.00,N,5,-20,
20240503,5610,5670,5720,5600,241000,1361529920,00,0.00,N,5,-80,
20240502,5690,5740,5830,5680,262891,1503120960,00,0.00,N,5,-100,
20240430,5790,5900,5910,5770,364523,2123217910,00,0.00,N,5,-80,
20240429,5870,5670,5950,5640,976863,5657738200,00,0.00,N,2,210,
20240426,5660,5750,5760,5550,854090,4823723420,00,0.00,N,5,-120,
20240425,5780,5460,5780,5450,1037861,6034254210,00,0.00,N,2,270,
20240424,5510,5510,5610,5450,305706,1690316490,00,0.00,N,2,70,
20240423,5440,5550,5720,5400,493592,2744790670,00,0.00,N,5,-60,
20240422,5500,5190,5570,5140,516569,2798410600,00,0.00,N,2,330,
20240419,5170,5190,5260,5010,212531,1094793110,00,0.00,N,5,-50,
20240418,5220,5150,5250,5110,120810,628240040,00,0.00,N,2,80,
20240417,5140,5100,5220,5060,118670,609172820,00,0.00,N,2,30,
20240416,5110,5060,5200,5010,156268,793491760,00,0.00,N,5,-10,
20240415,5120,5030,5190,5010,117071,594790670,00,0.00,N,2,10,
20240412,5110,5180,5210,5090,105294,540995880,00,0.00,N,5,-30,
20240411,5140,5160,5170,5060,96106,490501240,00,0.00,N,5,-20,
20240409,5160,5250,5250,5150,166016,861159010,00,0.00,N,5,-10,
20240408,5170,5340,5350,5140,156339,819520520,00,0.00,N,5,-190,
20240405,5360,5230,5440,5230,352597,1887112310,00,0.00,N,2,130,
20240404,5230,5300,5300,5180,177165,927728500,00,0.00,N,5,-30,
20240403,5260,5100,5280,5090,295041,1536687190,00,0.00,N,2,160,
20240402,5100,5180,5200,5090,141850,726045470,00,0.00,N,5,-80,
20240401,5180,5180,5180,5130,106949,551899770,00,0.00,N,2,40,
20240329,5140,5160,5190,5100,138969,713298280,00,0.00,N,5,-50,
20240328,5190,5320,5340,5160,285631,1489283310,00,0.00,N,5,-130,
20240327,5320,5360,5380,5280,116202,619229420,00,0.00,N,5,-40,
20240326,5360,5400,5470,5340,142627,771550350,00,0.00,N,3,0,
20240325,5360,5370,5390,5340,65042,348595650,00,0.00,N,2,20,
20240322,5340,5420,5420,5330,127531,682671640,00,0.00,N,5,-70,
20240321,5410,5340,5420,5320,133117,714906090,00,0.00,N,2,100,
20240320,5310,5320,5370,5250,153932,815855210,00,0.00,N,5,-10,
20240319,5320,5400,5440,5280,193679,1031425080,00,0.00,N,5,-80,
20240318,5400,5490,5490,5390,156119,847779830,00,0.00,N,5,-100,
20240315,5500,5510,5580,5470,193288,1067576090,00,0.00,N,2,40,
20240314,5460,5390,5510,5380,162252,884827420,00,0.00,N,2,70,
20240313,5390,5430,5480,5350,163956,884572600,00,0.00,N,2,10,
20240312,5380,5370,5490,5350,134110,724509070,00,0.00,N,2,10,
20240311,5370,5500,5500,5360,274190,1482471550,00,0.00,N,5,-150,
20240308,5520,5580,5620,5480,202968,1122410700,00,0.00,N,5,-30,
20240307,5550,5720,5720,5550,242375,1357856000,00,0.00,N,5,-170,
20240306,5720,5560,5810,5550,321214,1832236670,00,0.00,N,2,140,
20240305,5580,5640,5710,5580,236509,1333346850,00,0.00,N,5,-80,
20240304,5660,5580,5730,5580,307728,1743408320,00,0.00,N,2,100,
20240229,5560,5570,5720,5550,309225,1739282120,00,0.00,N,2,10,
20240228,5550,5550,5660,5470,222081,1233935520,00,0.00,N,3,0,
20240227,5550,5820,5870,5480,653891,3685175040,00,0.00,N,5,-300,
20240226,5850,5920,6020,5790,595905,3522232890,00,0.00,N,5,-80,
20240223,5930,5840,5930,5720,462325,2692217010,00,0.00,N,2,140,
20240222,5790,5800,5910,5760,449548,2618164220,00,0.00,N,2,20,
20240221,5770,5840,6070,5670,937082,5470334100,00,0.00,N,3,0,
20240220,5770,5950,6010,5720,630123,3677633550,00,0.00,N,5,-180,
20240219,5950,6120,6130,5940,877219,5271931250,00,0.00,N,5,-240,
20240216,6190,6080,6350,5920,2278536,13967969670,00,0.00,N,2,280,
20240215,5910,6660,6700,5900,4328230,27264712900,00,0.00,N,5,-40,
20240214,5950,5430,5970,5420,2002762,11799045780,00,0.00,N,2,430,
20240213,5520,5630,5660,5500,633721,3525938900,00,0.00,N,5,-70,
20240208,5590,5640,5700,5570,837486,4706570860,00,0.00,N,5,-250,
20240207,5840,6150,6370,5820,3865128,23263217340,00,0.00,N,2,290,
20240206,5550,5740,5810,5540,557527,3147775130,00,0.00,N,5,-250,
20240205,5800,5920,6130,5670,1653891,9704388280,00,0.00,N,2,50,
20240202,5750,5410,6150,5360,4458954,25980110950,00,0.00,N,2,420,
20240201,5330,5150,5440,5110,363381,1937509230,00,0.00,N,2,140,
20240131,5190,5240,5350,5170,169491,884517050,00,0.00,N,5,-100,
20240130,5290,5450,5530,5110,415828,2219725680,00,0.00,N,5,-80,
20240129,5370,5100,5440,5080,464554,2458359960,00,0.00,N,2,280,
20240126,5090,5170,5230,5090,125360,644392760,00,0.00,N,5,-70,
20240125,5160,5020,5200,5020,319596,1636451450,00,0.00,N,2,140,
20240124,5020,5090,5120,5000,157450,793065240,00,0.00,N,5,-70,
20240123,5090,5030,5170,5030,143704,735003170,00,0.00,N,2,30,
20240122,5060,5140,5180,5020,193316,980602130,00,0.00,N,5,-70,
20240119,5130,5190,5240,5070,270951,1390341710,00,0.00,N,2,20,
20240118,5110,5040,5200,4990,353708,1806110615,00,0.00,N,2,60,
20240117,5050,5200,6290,5030,4777703,27044814080,00,0.00,N,5,-150,
20240116,5200,5310,5380,5180,210174,1100258030,00,0.00,N,5,-180,
20240115,5380,5480,5540,5230,167234,898568520,00,0.00,N,5,-100,
20240112,5480,5560,5720,5470,235885,1308819110,00,0.00,N,5,-220,
20240111,5700,5700,5800,5640,177696,1017235050,00,0.00,N,5,-10,
20240110,5710,5620,5890,5610,534744,3088238710,00,0.00,N,2,80,
20240109,5630,5790,5800,5570,531793,3004966550,00,0.00,N,5,-210,
20240108,5840,5500,6020,5500,1380980,8083702350,00,0.00,N,2,360,
20240105,5480,5380,5520,5350,138289,755073150,00,0.00,N,2,100,
20240104,5380,5400,5480,5350,180109,971253700,00,0.00,N,5,-50,
20240103,5430,5380,5560,5370,184290,1004801520,00,0.00,N,5,-30,
20240102,5460,5440,5490,5350,132542,719406820,00,0.00,N,2,20,
20231228,5440,5420,5520,5330,149098,810269460,00,0.00,N,2,90,
20231227,5350,5320,5450,5270,103136,549053490,02,0.00,N,2,50,
20231226,5300,5470,5500,5300,218929,1172322680,00,0.00,N,5,-180,
20231222,5480,5530,5670,5420,267579,1479878890,00,0.00,N,3,0,
20231221,5480,5470,5660,5430,429164,2378247650,00,0.00,N,5,-70,
20231220,5550,5270,5550,5240,561353,3051947130,00,0.00,N,2,280,
20231219,5270,5220,5290,5170,135127,707106230,00,0.00,N,2,10,
20231218,5260,5200,5300,5150,132162,692642020,00,0.00,N,2,50,
20231215,5210,5100,5320,5070,291952,1525294810,00,0.00,N,2,170,
20231214,5040,5040,5140,5030,100224,509222710,00,0.00,N,2,20,
20231213,5020,5090,5150,5020,127432,644816930,00,0.00,N,5,-70,
20231212,5090,5090,5120,5030,68636,348584810,00,0.00,N,3,0,
20231211,5090,5100,5180,5050,79579,404650360,00,0.00,N,5,-10,
20231208,5100,5080,5130,5000,91711,464007910,00,0.00,N,2,80,
20231207,5020,5080,5080,4960,84920,425385135,00,0.00,N,5,-60,
20231206,5080,4960,5090,4930,201936,1008424805,00,0.00,N,2,60,
20231205,5020,5040,5080,4975,202183,1013687025,00,0.00,N,5,-70,
20231204,5090,5130,5170,5030,131595,669261120,00,0.00,N,5,-30,
20231201,5120,5250,5300,5100,167172,860309720,00,0.00,N,5,-120,
20231130,5240,5210,5280,5160,85000,444237690,00,0.00,N,2,30,
20231129,5210,5410,5420,5200,254449,1339250780,00,0.00,N,5,-210,
20231128,5420,5430,5440,5310,161515,867619390,00,0.00,N,2,30,
20231127,5390,5510,5540,5380,138229,750283120,00,0.00,N,5,-90,
20231124,5480,5400,5590,5350,213425,1175441230,00,0.00,N,2,110,
20231123,5370,5370,5460,5290,188090,1005122510,00,0.00,N,3,0,
20231122,5370,5450,5450,5350,139413,751323040,00,0.00,N,5,-40,
20231121,5410,5400,5540,5350,201335,1098091880,00,0.00,N,2,50,
20231120,5360,5400,5450,5300,144751,778200860,00,0.00,N,2,20,
20231117,5340,5560,5560,5330,224957,1218976540,00,0.00,N,5,-230,
20231116,5570,5600,5720,5510,496521,2783135680,00,0.00,N,2,20,
20231115,5550,5270,5790,5270,1471519,8180380420,00,0.00,N,2,330,
20231114,5220,5010,5230,5010,260399,1333967710,00,0.00,N,2,230,
20231113,4990,4980,5070,4955,120460,603284880,00,0.00,N,2,40,
20231110,4950,5030,5090,4940,265246,1318675825,00,0.00,N,5,-150,
20231109,5100,5150,5250,5090,101810,524745370,00,0.00,N,5,-90,
20231108,5190,5270,5330,5130,107045,556420800,00,0.00,N,5,-50,
20231107,5240,5460,5480,5240,240741,1283533440,00,0.00,N,5,-210,
20231106,5450,5450,5450,5260,345752,1854536820,00,0.00,N,2,110,
20231103,5340,5230,5350,5160,244721,1291917580,00,0.00,N,2,140,
20231102,5200,5200,5300,5180,195060,1020418620,00,0.00,N,2,60,
20231101,5140,5200,5330,5100,291574,1521777780,00,0.00,N,2,70,
20231031,5070,5150,5230,4955,258447,1308282390,00,0.00,N,5,-30,
20231030,5100,5190,5290,5090,287516,1483930890,00,0.00,N,3,0,
20231027,5100,4995,5240,4975,228606,1171654490,00,0.00,N,2,115,
20231026,4985,4955,5160,4905,222464,1113151850,00,0.00,N,5,-65,
20231025,5050,5210,5220,5030,102149,520599625,00,0.00,N,5,-70,
20231024,5120,5020,5180,4885,217688,1096255045,00,0.00,N,2,170,
20231023,4950,4830,5040,4805,219125,1084146120,00,0.00,N,2,30,
20231020,4920,4955,5030,4855,360677,1783067250,00,0.00,N,5,-140,
20231019,5060,5020,5140,4955,314658,1586845570,00,0.00,N,5,-50,
20231018,5110,5050,5220,5040,230624,1181924620,00,0.00,N,2,60,
20231017,5050,5160,5260,5050,165161,848939850,00,0.00,N,5,-60,
20231016,5110,5150,5180,5030,169224,861632160,00,0.00,N,5,-40,
20231013,5150,5230,5250,5080,151082,776423140,00,0.00,N,5,-70,
20231012,5220,5110,5260,5090,165835,861437490,00,0.00,N,2,130,
20231011,5090,4940,5150,4940,189640,963540650,00,0.00,N,2,160,
20231010,4930,5190,5250,4910,413593,2075992425,00,0.00,N,5,-220,
20231006,5150,5030,5240,5030,218852,1133827250,00,0.00,N,2,20,
20231005,5130,5130,5220,5060,315578,1624003420,00,0.00,N,2,30,
20231004,5100,5340,5380,5100,454561,2349574160,00,0.00,N,5,-340,
20230927,5440,5290,5490,5280,334099,1804216350,00,0.00,N,2,80,
20230926,5360,5480,5560,5330,319109,1724405790,00,0.00,N,5,-120,
20230925,5480,5550,5680,5450,547907,3012933770,00,0.00,N,5,-170,
20230922,5650,5680,5780,5600,422989,2405124570,00,0.00,N,5,-160,
20230921,5810,6230,6300,5770,735100,4371786240,00,0.00,N,5,-390,
20230920,6200,6230,6530,6120,984209,6247101860,00,0.00,N,5,-10,
20230919,6210,6410,6530,6200,677810,4263962600,00,0.00,N,5,-230,
20230918,6440,6450,6640,6370,1069093,6942131910,00,0.00,N,5,-10,
20230915,6450,6330,6580,6250,1153956,7408250860,00,0.00,N,2,120,
20230914,6330,6340,6790,6310,3908592,25557252690,00,0.00,N,2,100,
20230913,6230,5630,6420,5630,3847918,23696271320,00,0.00,N,2,610,
20230912,5620,5650,5770,5570,323892,1821626620,00,0.00,N,2,20,
20230911,5600,5630,5650,5550,272640,1526671590,00,0.00,N,5,-60,
20230908,5660,5600,5670,5520,303244,1696276580,00,0.00,N,2,10,
20230907,5650,5830,5850,5570,705729,3993756870,00,0.00,N,5,-180,
20230906,5830,6000,6090,5790,486194,2895831480,00,0.00,N,5,-160,
20230905,5990,5980,6030,5850,362919,2153157480,00,0.00,N,5,-20,
20230904,6010,5970,6110,5910,399746,2399310640,00,0.00,N,5,-20,
20230901,6030,6130,6210,6010,430104,2615464320,00,0.00,N,5,-180,
20230831,6210,6270,6270,6070,434721,2677696380,00,0.00,N,3,0,
20230830,6210,6310,6340,6180,651885,4066965490,00,0.00,N,2,10,
20230829,6200,6030,6300,6030,724111,4487461130,00,0.00,N,2,160,
20230828,6040,6340,6340,6000,764720,4669693050,00,0.00,N,5,-200,
20230825,6240,6000,6350,5960,1126830,7014054870,00,0.00,N,2,170,
20230824,6070,6000,6230,5930,1011916,6153640570,00,0.00,N,2,60,
20230823,6010,5980,6100,5900,543641,3265803380,00,0.00,N,2,30,
20230822,5980,5860,6170,5860,1004325,6053745460,00,0.00,N,2,180,
20230821,5800,5770,5920,5680,514760,2989089900,00,0.00,N,5,-40,
20230818,5840,5630,5960,5590,741648,4308074090,00,0.00,N,2,80,
20230817,5760,5550,5910,5500,1311757,7508205610,00,0.00,N,2,100,
20230816,5660,6070,6190,5620,1462481,8483651760,00,0.00,N,5,-390,
20230814,6050,6180,6310,5960,889864,5459369840,00,0.00,N,5,-50,
20230811,6100,5950,6160,5910,864737,5230911700,00,0.00,N,2,190,
20230810,5910,5980,6010,5800,746416,4388020150,00,0.00,N,5,-180,
20230809,6090,6040,6160,5940,722484,4369499060,00,0.00,N,2,90,
20230808,6000,6090,6180,5920,1056085,6363556800,00,0.00,N,5,-230,
20230807,6230,6230,6270,6010,1121080,6903743110,00,0.00,N,2,10,
20230804,6220,6380,6460,6210,889242,5595307220,00,0.00,N,5,-150,
20230803,6370,6830,6870,6300,2036695,13189488010,00,0.00,N,5,-550,
20230802,6920,7420,7680,6820,2269493,16230046870,00,0.00,N,5,-620,
20230801,7540,7580,7850,7400,2346158,17879558500,00,0.00,N,5,-190,
20230731,7730,7500,7940,7200,4219534,32332703420,00,0.00,N,2,430,
20230728,7300,7170,7410,7000,2569713,18640048660,00,0.00,N,5,-50,
20230727,7350,7300,8070,7090,10487027,80120646900,00,0.00,N,2,530,
20230726,6820,8260,8290,6650,5891412,43520331140,00,0.00,N,5,-1200,
20230725,8020,7620,8340,7610,9317553,74997505530,00,0.00,N,2,450,
20230724,7570,7850,7850,7210,2985891,22422109810,00,0.00,N,5,-60,
20230721,7630,7540,7840,7450,2669045,20451922980,00,0.00,N,5,-90,
20230720,7720,7760,8370,7500,7328323,57981066430,00,0.00,N,3,0,
20230719,7720,7330,7850,7140,8489554,64588629120,00,0.00,N,2,220,
20230718,7500,7010,8170,6990,31916864,247390275110,00,0.00,N,2,700,
20230717,6800,6820,6970,6560,3868138,26213637020,00,0.00,N,5,-170,
20230714,6970,6430,6970,6130,12318666,82177586360,00,0.00,N,2,600,
20230713,6370,6430,7150,6270,13821092,92954388620,00,0.00,N,2,110,
20230712,6260,6610,6610,6200,2972489,18970734600,00,0.00,N,5,-420,
20230711,6680,6750,6860,6670,1718913,11633024650,00,0.00,N,2,60,
20230710,6620,6500,6670,6430,1821592,11969208790,00,0.00,N,2,280,
20230707,6340,6200,7370,6150,37962556,259425413550,00,0.00,N,2,390,
20230706,5950,5950,6080,5800,5448436,32533027860,00,0.00,N,3,0,
20230705,5950,5930,7030,5700,25127386,159280092180,00,0.00,N,2,100,
20230704,5850,4505,5850,4495,22513374,122404141170,00,0.00,N,1,1350,
20230703,4500,4450,4520,4355,461558,2052905050,00,0.00,N,2,120,
20230630,4380,4380,4525,4335,980050,4338778710,00,0.00,N,2,120,
20230629,4260,4325,4360,4200,281858,1210405170,00,0.00,N,5,-65,
20230628,4325,4280,4360,4280,258472,1116908710,00,0.00,N,2,30,
20230627,4295,4350,4380,4240,378814,1631527455,00,0.00,N,2,25,
20230626,4270,4125,4385,4065,727109,3097953800,00,0.00,N,2,145,
20230623,4125,4120,4125,4080,56742,232517840,00,0.00,N,2,5,
20230622,4120,4170,4190,4085,123994,512606580,00,0.00,N,5,-80,
20230621,4200,4100,4240,4055,264249,1103988730,00,0.00,N,2,100,
20230620,4100,4095,4125,4045,118308,481530715,00,0.00,N,5,-10,
20230619,4110,4095,4120,4040,85666,349856305,00,0.00,N,5,-10,
20230616,4120,4150,4165,4070,137140,562294895,00,0.00,N,5,-15,
20230615,4135,4105,4185,4080,153191,630222800,00,0.00,N,2,20,
20230614,4115,4200,4200,4065,226723,933725055,00,0.00,N,5,-50,
20230613,4165,4160,4245,4125,209091,874823295,00,0.00,N,2,55,
20230612,4110,4150,4150,4095,176474,724940630,00,0.00,N,5,-50,
20230609,4160,4260,4260,4155,183501,767111830,00,0.00,N,5,-25,
20230608,4185,4150,4310,4070,519358,2182491315,00,0.00,N,2,40,
20230607,4145,4300,4330,4070,434319,1817027450,00,0.00,N,5,-155,
20230605,4300,4470,4470,4265,268298,1158107880,00,0.00,N,5,-70,
20230602,4370,4225,4470,4140,549436,2379467360,00,0.00,N,2,200,
20230601,4170,4205,4220,4125,243673,1014667225,00,0.00,N,5,-30,
20230531,4200,4205,4275,4200,164204,693219505,00,0.00,N,5,-20,
20230530,4220,4360,4400,4200,315301,1336393285,00,0.00,N,5,-140,
20230526,4360,4370,4440,4310,237282,1034864925,00,0.00,N,2,10,
20230525,4350,4465,4480,4325,307859,1346910135,00,0.00,N,5,-105,
20230524,4455,4320,4455,4260,423910,1846699600,00,0.00,N,2,135,
20230523,4320,4430,4475,4305,488246,2122313275,00,0.00,N,5,-90,
20230522,4410,4495,4565,4385,336668,1502590535,00,0.00,N,5,-120,
20230519,4530,4740,4765,4500,580511,2661173880,00,0.00,N,5,-210,
20230518,4740,4700,4850,4600,784703,3706903095,00,0.00,N,2,175,
20230517,4565,4440,4650,4420,694630,3164657310,00,0.00,N,2,130,
20230516,4435,4800,4805,4425,1589493,7197932445,00,0.00,N,5,-445,
20230515,4880,4795,5020,4660,1457682,7092983515,00,0.00,N,2,80,
20230512,4800,4550,5110,4540,4809885,23484798355,00,0.00,N,2,190,
20230511,4610,4510,4650,4430,1015217,4617638575,00,0.00,N,2,50,
20230510,4560,4295,4630,4165,2785626,12455812265,00,0.00,N,2,260,
20230509,4300,4240,4300,4070,395624,1658996425,00,0.00,N,2,115,
20230508,4185,4220,4445,4155,1076692,4629495485,00,0.00,N,2,155,
20230504,4030,4200,4290,4030,482810,2000661395,00,0.00,N,5,-170,
20230503,4200,4150,4260,4075,296395,1238827625,00,0.00,N,2,65,
20230502,4135,4115,4245,4015,517048,2147402365,00,0.00,N,2,80,
20230428,4055,4020,4125,3900,484571,1943528515,00,0.00,N,3,0,
20230427,4055,4020,4135,3990,269176,1089926915,00,0.00,N,2,35,
20230426,4020,4275,4295,4015,501823,2085295165,00,0.00,N,5,-280,
20230425,4300,4200,4310,3960,624800,2627525320,00,0.00,N,2,50,
20230424,4250,3945,4285,3935,661046,2750536720,00,0.00,N,2,305,
20230421,3945,4030,4065,3915,286550,1138327530,00,0.00,N,5,-90,
20230420,4035,4120,4190,4020,338663,1380597865,00,0.00,N,5,-145,
20230419,4180,4070,4225,4005,494570,2031193290,00,0.00,N,2,50,
20230418,4130,4340,4340,3910,680604,2818704675,00,0.00,N,5,-210,
20230417,4340,4485,4495,4265,2347840,10309048515,00,0.00,N,2,165,
20230414,4175,3905,4285,3905,1507259,6263614880,00,0.00,N,2,295,
20230413,3880,3910,3950,3790,372505,1439639780,00,0.00,N,2,5,
20230412,3875,3960,3960,3725,1298556,4995896530,00,0.00,N,2,265,
20230411,3610,3480,3620,3480,180937,647757710,00,0.00,N,2,45,
20230410,3565,3570,3570,3500,166807,587519155,00,0.00,N,5,-5,
20230407,3570,3535,3615,3500,89914,319432495,00,0.00,N,2,20,
20230406,3550,3555,3585,3480,122650,431355390,00,0.00,N,5,-50,
20230405,3600,3610,3630,3540,120457,431466800,00,0.00,N,5,-10,
20230404,3610,3560,3620,3545,140830,506957415,00,0.00,N,2,50,
20230403,3560,3430,3560,3430,186815,658991380,00,0.00,N,2,100,
20230331,3460,3500,3500,3420,135961,469202825,00,0.00,N,2,25,
20230330,3435,3330,3435,3290,172550,584242605,00,0.00,N,2,115,
20230329,3320,3365,3365,3295,75019,248834485,00,0.00,N,5,-15,
20230328,3335,3280,3335,3275,102039,337047010,00,0.00,N,2,60,
20230327,3275,3225,3295,3210,72474,234487565,00,0.00,N,2,10,
20230324,3265,3245,3355,3245,720051,2352681345,00,0.00,N,2,5,
20230323,3260,3220,3280,3210,83657,271038395,00,0.00,N,3,0,
20230322,3260,3275,3310,3235,74880,243816960,00,0.00,N,5,-10,
20230321,3270,3320,3350,3255,72453,238390960,00,0.00,N,5,-50,
20230320,3320,3350,3400,3315,59380,198101565,00,0.00,N,5,-60,
20230317,3380,3400,3430,3360,67606,229681615,00,0.00,N,2,15,
20230316,3365,3370,3400,3270,65479,218759615,00,0.00,N,5,-5,
20230315,3370,3260,3390,3260,82691,276612490,00,0.00,N,2,110,
20230314,3260,3350,3375,3240,132391,434585725,00,0.00,N,5,-120,
20230313,3380,3400,3440,3180,108766,366014195,00,0.00,N,5,-70,
20230310,3450,3460,3565,3450,109337,382185645,00,0.00,N,5,-90,
20230309,3540,3440,3565,3435,175258,616337920,00,0.00,N,2,100,
20230308,3440,3505,3510,3430,83895,289521275,00,0.00,N,5,-75,
20230307,3515,3465,3525,3410,129749,448772340,00,0.00,N,2,35,
20230306,3480,3460,3540,3455,246645,861999910,00,0.00,N,2,20,
20230303,3460,3435,3515,3435,241887,840218040,00,0.00,N,2,30,
20230302,3430,3340,3670,3315,728756,2550862370,00,0.00,N,2,90,
20230228,3340,3300,3350,3250,58365,193373780,00,0.00,N,2,40,
20230227,3300,3300,3310,3285,40869,134608500,00,0.00,N,5,-50,
20230224,3350,3475,3475,3335,83279,280101685,00,0.00,N,5,-60,
20230223,3410,3380,3445,3360,69083,234769470,00,0.00,N,2,25,
20230222,3385,3365,3395,3355,47122,158881430,00,0.00,N,5,-55,
20230221,3440,3425,3470,3420,53134,183057655,00,0.00,N,3,0,
20230220,3440,3375,3460,3360,123300,420985930,00,0.00,N,2,55,
20230217,3385,3245,3525,3245,610998,2071650825,00,0.00,N,2,135,
20230216,3250,3245,3340,3245,85260,280079725,00,0.00,N,5,-20,
20230215,3270,3375,3375,3260,86222,284275885,00,0.00,N,5,-95,
20230214,3365,3330,3380,3315,44339,148575490,00,0.00,N,2,25,
20230213,3340,3340,3370,3290,93127,309543240,00,0.00,N,5,-45,
20230210,3385,3415,3425,3320,146741,493255750,00,0.00,N,5,-65,
20230209,3450,3520,3550,3435,216500,754161270,00,0.00,N,5,-100,
20230208,3550,3385,3570,3305,769424,2660391675,00,0.00,N,2,290,
20230207,3260,3230,3260,3225,71833,235111880,00,0.00,N,2,20,
20230206,3240,3240,3250,3195,118563,380857720,00,0.00,N,5,-10,
20230203,3250,3255,3265,3200,95865,310400655,00,0.00,N,2,5,
20230202,3245,3235,3260,3195,86454,278594695,00,0.00,N,2,15,
20230201,3230,3220,3275,3185,99618,321173345,00,0.00,N,2,10,
20230131,3220,3210,3225,3185,36281,116506955,00,0.00,N,2,10,
20230130,3210,3195,3260,3190,59839,192185945,00,0.00,N,5,-20,
20230127,3230,3265,3265,3200,76551,246346310,00,0.00,N,5,-10,
20230126,3240,3225,3245,3175,70477,226777760,00,0.00,N,2,40,
20230125,3200,3160,3205,3150,48089,152579710,00,0.00,N,2,50,
20230120,3150,3170,3175,3125,59182,186517640,00,0.00,N,5,-5,
20230119,3155,3150,3165,3115,45602,143000600,00,0.00,N,5,-10,
20230118,3165,3130,3170,3115,45072,141311165,00,0.00,N,2,20,
20230117,3145,3230,3230,3120,114452,362381385,00,0.00,N,5,-85,
20230116,3230,3290,3290,3195,58024,187241440,00,0.00,N,5,-5,
20230113,3235,3340,3340,3230,64459,209884700,00,0.00,N,5,-25,
20230112,3260,3220,3270,3195,100721,327183660,00,0.00,N,2,65,
20230111,3195,3200,3215,3180,57262,182916165,00,0.00,N,2,10,
20230110,3185,3205,3215,3145,93500,296674340,00,0.00,N,5,-15,
20230109,3200,3125,3215,3125,77564,247016250,00,0.00,N,2,85,
20230106,3115,3070,3165,3070,83480,260300835,00,0.00,N,2,40,
20230105,3075,3165,3200,3055,153637,477114315,00,0.00,N,5,-90,
20230104,3165,3095,3200,3090,141162,443222645,00,0.00,N,5,-10,
20230103,3175,3215,3255,3115,163069,517290630,00,0.00,N,5,-105,
20230102,3280,3395,3435,3225,196505,650173655,00,0.00,N,5,-110,
20221229,3390,3600,3600,3250,152111,523545315,00,0.00,N,5,-210,
20221228,3600,3765,3765,3510,175809,632705970,02,0.00,N,5,-110,
20221227,3710,3790,3885,3700,549242,2094205275,00,0.00,N,5,-90,
20221226,3800,3710,3850,3705,476309,1794837860,00,0.00,N,2,50,
20221223,3750,3665,3760,3620,368822,1370739560,00,0.00,N,2,70,
20221222,3680,3645,3700,3620,311597,1145249355,00,0.00,N,2,70,
20221221,3610,3580,3655,3505,298652,1077020320,00,0.00,N,2,30,
20221220,3580,3565,3630,3540,282306,1009524620,00,0.00,N,2,20,
20221219,3560,3480,3600,3460,293082,1043475075,00,0.00,N,2,40,
20221216,3520,3405,3535,3380,255800,895140275,00,0.00,N,2,45,
20221215,3475,3350,3510,3335,264823,914902295,00,0.00,N,2,130,
20221214,3345,3340,3375,3340,88537,296918685,00,0.00,N,3,0,
20221213,3345,3300,3365,3300,107187,357379965,00,0.00,N,2,35,
20221212,3310,3300,3345,3250,140823,465170970,00,0.00,N,5,-15,
20221209,3325,3235,3345,3235,238191,787074900,00,0.00,N,2,65,
20221208,3260,3340,3355,3260,248014,818352270,00,0.00,N,5,-100,
20221207,3360,3350,3380,3290,108150,361145175,00,0.00,N,3,0,
20221206,3360,3375,3440,3320,167455,563000920,00,0.00,N,5,-50,
20221205,3410,3500,3505,3405,202099,696892080,00,0.00,N,5,-75,
20221202,3485,3530,3535,3460,199697,696583730,00,0.00,N,5,-50,
20221201,3535,3520,3575,3500,223146,787299665,00,0.00,N,2,20,
20221130,3515,3400,3560,3380,403467,1408307805,00,0.00,N,2,100,
20221129,3415,3455,3455,3360,318138,1078307960,00,0.00,N,5,-85,
20221128,3500,3615,3720,3485,842042,3031546270,00,0.00,N,5,-100,
20221125,3600,3595,3645,3550,583279,2098500060,00,0.00,N,5,-5,
20221124,3605,3420,3910,3400,5214460,19480126270,00,0.00,N,2,190,
20221123,3415,3380,3470,3380,441082,1508783335,00,0.00,N,5,-35,
20221122,3450,3430,3450,3230,699993,2337162720,00,0.00,N,5,-55,
20221121,3505,3920,4055,3505,3029890,11564686340,00,0.00,N,5,-125,
20221118,3630,3530,3780,3530,1805457,6808863860,00,0.00,N,2,45,
20221117,3585,3575,3840,3460,1641091,5982999175,00,0.00,N,5,-30,
20221116,3615,3610,3730,3580,1033118,3752647045,00,0.00,N,5,-5,
20221115,3620,3700,4350,3595,11772098,47782313370,00,0.00,N,5,-75,
20221114,3695,3805,3825,3650,1165860,4334348280,00,0.00,N,5,-45,
20221111,3740,3900,4285,3655,8626707,34442209860,00,0.00,N,2,300,
20221110,3440,2955,3690,2955,13933060,47825749175,00,0.00,N,2,495,
20221109,2945,2790,3200,2735,2940889,8928872760,00,0.00,N,2,225,
20221108,2720,2585,2960,2585,1178738,3289865985,00,0.00,N,2,140,
20221107,2580,2550,2630,2520,105592,273191120,00,0.00,N,2,35,
20221104,2545,2635,2735,2500,285141,740274625,00,0.00,N,2,5,
20221103,2540,2485,2550,2485,52724,132867640,00,0.00,N,5,-20,
20221102,2560,2580,2625,2555,63484,163394485,00,0.00,N,5,-40,
20221101,2600,2575,2605,2525,26116,67179380,00,0.00,N,2,50,
20221031,2550,2555,2590,2540,26650,68288100,00,0.00,N,3,0,
20221028,2550,2525,2570,2520,31060,78813675,00,0.00,N,2,10,
20221027,2540,2490,2570,2490,50946,129037730,00,0.00,N,2,25,
20221026,2515,2580,2590,2495,49892,126463880,00,0.00,N,5,-65,
20221025,2580,2575,2620,2530,46693,120114660,00,0.00,N,5,-20,
20221024,2600,2600,2650,2585,52645,137458495,00,0.00,N,2,5,
20221021,2595,2590,2620,2565,16605,42925585,00,0.00,N,2,5,
20221020,2590,2655,2710,2590,158470,414984430,00,0.00,N,5,-65,
20221019,2655,2645,3125,2630,670981,1920290385,00,0.00,N,2,20,
20221018,2635,2595,2640,2595,29762,77956260,00,0.00,N,2,60,
20221017,2575,2515,2585,2450,24642,61620870,00,0.00,N,2,35,
20221014,2540,2500,2545,2490,24501,61733430,00,0.00,N,2,65,
20221013,2475,2560,2560,2470,47785,119631390,00,0.00,N,5,-85,
20221012,2560,2595,2610,2520,97257,248472295,00,0.00,N,5,-75,
20221011,2635,2695,2695,2615,46112,121591485,00,0.00,N,5,-105,
20221007,2740,2735,2760,2700,39742,107721645,00,0.00,N,5,-25,
20221006,2765,2665,2765,2665,38773,105611710,00,0.00,N,2,100,
20221005,2665,2740,2780,2645,59928,160660485,00,0.00,N,5,-70,
20221004,2735,2735,2750,2700,48808,132577710,00,0.00,N,2,45,
20220930,2690,2625,2860,2625,40785,110128805,00,0.00,N,2,20,
20220929,2670,2650,2720,2650,25423,68273345,00,0.00,N,2,35,
20220928,2635,2740,2790,2635,105441,283193200,00,0.00,N,5,-105,
20220927,2740,2810,2860,2700,101672,281697915,00,0.00,N,5,-90,
20220926,2830,3000,3000,2805,86477,250185180,00,0.00,N,5,-170,
20220923,3000,3035,3065,2985,44449,133725840,00,0.00,N,5,-75,
20220922,3075,3075,3080,2990,48371,145861685,00,0.00,N,5,-5,
20220921,3080,3045,3100,3045,15061,46280260,00,0.00,N,5,-30,
20220920,3110,3030,3110,3030,28585,87890650,00,0.00,N,2,45,
20220919,3065,3130,3160,3065,39007,120941465,00,0.00,N,5,-95,
20220916,3160,3215,3215,3135,25760,81450215,00,0.00,N,5,-55,
20220915,3215,3245,3270,3190,24798,79929400,00,0.00,N,5,-30,
20220914,3245,3140,3255,3110,36138,115294745,00,0.00,N,2,25,
20220913,3220,3210,3240,3170,43487,139662685,00,0.00,N,2,50,
20220908,3170,3190,3205,3135,31888,101054065,00,0.00,N,2,10,
20220907,3160,3175,3320,3135,42196,134171035,00,0.00,N,5,-15,
20220906,3175,3105,3250,3105,59786,190679680,00,0.00,N,2,55,
20220905,3120,3180,3180,3100,56344,176366875,00,0.00,N,5,-50,
20220902,3170,3150,3190,3140,78664,248452380,00,0.00,N,2,10,
20220901,3160,3265,3265,3005,73967,235169100,00,0.00,N,5,-105,
20220831,3265,3220,3280,3220,31862,103913540,00,0.00,N,5,-10,
20220830,3275,3125,3330,3125,121929,397115320,00,0.00,N,2,105,
20220829,3170,3200,3200,2960,103385,325939785,00,0.00,N,5,-110,
20220826,3280,3255,3350,3250,195153,645173870,00,0.00,N,2,30,
20220825,3250,3175,3445,3175,562173,1867081455,00,0.00,N,2,65,
20220824,3185,3155,3345,3155,283581,921499115,00,0.00,N,2,40,
20220823,3145,3190,3190,3125,68761,217007665,00,0.00,N,5,-15,
20220822,3160,3175,3200,3110,56725,179677040,00,0.00,N,5,-15,
20220819,3175,3170,3210,3150,57405,182799950,00,0.00,N,2,5,
20220818,3170,3175,3185,3135,52454,165284190,00,0.00,N,5,-15,
20220817,3185,3225,3240,3185,68063,218019750,00,0.00,N,5,-45,
20220816,3230,3225,3245,3210,110592,356314570,00,0.00,N,5,-5,
20220812,3235,3250,3250,3180,97777,313930480,00,0.00,N,2,10,
20220811,3225,3180,3235,3150,283786,905307660,00,0.00,N,2,50,
20220810,3175,3105,3745,3055,4062465,14159459985,00,0.00,N,2,30,
20220809,3145,3200,3200,3140,16913,53248450,00,0.00,N,5,-15,
20220808,3160,3160,3160,3145,20414,64370255,00,0.00,N,2,5,
20220805,3155,3185,3185,3130,41030,129617995,00,0.00,N,5,-30,
20220804,3185,3160,3190,3160,22968,72926500,00,0.00,N,2,25,
20220803,3160,3140,3190,3130,16961,53756135,00,0.00,N,2,25,
20220802,3135,3180,3180,3130,15926,50104610,00,0.00,N,5,-45,
20220801,3180,3160,3190,3160,17184,54629870,00,0.00,N,2,20,
20220729,3160,3150,3210,3150,15711,49780690,00,0.00,N,5,-5,
20220728,3165,3240,3250,3165,48537,155000795,00,0.00,N,5,-65,
20220727,3230,3160,3235,3120,98350,313004600,00,0.00,N,2,70,
20220726,3160,3125,3170,3120,29515,92907910,00,0.00,N,3,0,
20220725,3160,3150,3170,3115,29220,92119145,00,0.00,N,2,10,
20220722,3150,3125,3170,3105,30641,96080695,00,0.00,N,5,-5,
20220721,3155,3050,3165,3050,61745,192329035,00,0.00,N,2,80,
20220720,3075,3090,3115,3055,38455,118358535,00,0.00,N,2,5,
20220719,3070,3025,3090,3000,45370,138049370,00,0.00,N,2,15,
20220718,3055,3050,3080,3040,26359,80514660,00,0.00,N,2,5,
20220715,3050,3125,3135,3045,31697,97474425,00,0.00,N,5,-75,
20220714,3125,3185,3200,3115,98743,312618440,00,0.00,N,5,-35,
20220713,3160,3000,3175,3000,196675,612411770,00,0.00,N,2,160,
20220712,3000,2900,3015,2890,65312,193571325,00,0.00,N,2,65,
20220711,2935,2810,2965,2810,85931,250783645,00,0.00,N,2,110,
20220708,2825,2865,2880,2815,24107,68294255,00,0.00,N,2,5,
20220707,2820,2750,2820,2740,34135,94746050,00,0.00,N,2,80,
20220706,2740,2755,2785,2715,29400,80831180,00,0.00,N,5,-15,
20220705,2755,2780,2800,2755,38371,106915185,00,0.00,N,2,20,
20220704,2735,2770,2840,2675,45391,123899070,00,0.00,N,5,-30,
20220701,2765,2840,2860,2735,69049,192529670,00,0.00,N,5,-75,
20220630,2840,2860,2875,2820,26531,75377390,00,0.00,N,5,-40,
20220629,2880,2805,2895,2805,24947,71245300,00,0.00,N,3,0,
20220628,2880,2910,2910,2820,26610,75812125,00,0.00,N,2,35,
20220627,2845,2735,2900,2735,58213,164893920,00,0.00,N,2,110,
20220624,2735,2625,2740,2625,81142,217209125,00,0.00,N,2,95,
20220623,2640,2805,2835,2610,139793,376593810,00,0.00,N,5,-210,
20220622,2850,3000,3000,2825,43478,124721965,00,0.00,N,5,-95,
20220621,2945,2900,2990,2840,69411,202191595,00,0.00,N,2,80,
20220620,2865,3015,3045,2840,120942,349813135,00,0.00,N,5,-150,
20220617,3015,3000,3040,2955,74637,223404045,00,0.00,N,5,-25,
20220616,3040,3050,3130,3040,101549,312317440,00,0.00,N,5,-10,
20220615,3050,3090,3155,3030,142059,434979445,00,0.00,N,5,-115,
20220614,3165,3105,3185,3080,118143,368477395,00,0.00,N,5,-20,
20220613,3185,3315,3335,3180,108209,346272270,00,0.00,N,5,-165,
20220610,3350,3370,3410,3340,94038,317218600,00,0.00,N,5,-20,
20220609,3370,3370,3410,3300,77675,260355505,00,0.00,N,3,0,
20220608,3370,3380,3415,3350,65767,222732305,00,0.00,N,5,-30,
20220607,3400,3475,3480,3395,64762,221842455,00,0.00,N,5,-65,
20220603,3465,3450,3535,3435,198086,689365135,00,0.00,N,2,5,
20220602,3460,3500,3500,3425,82674,285689830,00,0.00,N,5,-20,
20220531,3480,3460,3505,3420,227343,788108905,00,0.00,N,2,40,
20220530,3440,3255,3460,3255,165423,558477920,00,0.00,N,2,185,
20220527,3255,3270,3270,3230,72780,236071135,00,0.00,N,2,10,
20220526,3245,3320,3350,3225,101577,333321265,00,0.00,N,5,-75,
20220525,3320,3340,3385,3250,83304,277131415,00,0.00,N,5,-30,
20220524,3350,3440,3450,3350,96455,327276835,00,0.00,N,5,-85,
20220523,3435,3435,3480,3235,131794,451067300,00,0.00,N,3,0,
20220520,3435,3355,3440,3350,48596,165572470,00,0.00,N,2,55,
20220519,3380,3395,3415,3310,55359,185749035,00,0.00,N,5,-60,
20220518,3440,3475,3475,3430,74525,257018055,00,0.00,N,2,10,
20220517,3430,3455,3455,3400,55171,188696835,00,0.00,N,5,-25,
20220516,3455,3410,3480,3405,111576,383940835,00,0.00,N,2,55,