KissMeData/045340/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250411,9200,9700,9930,9000,343769,3194670905,00,0.00,N,5,-490,
20250410,9690,9760,9940,9590,255840,2487680270,00,0.00,N,5,-70,
20250409,9760,10080,10880,9560,1028391,10492551805,00,0.00,N,5,-240,
20250408,10000,9770,10460,9220,1292305,12777613310,00,0.00,N,2,260,
20250407,9740,8800,10000,8150,1590863,14873624185,00,0.00,N,2,940,
20250404,8800,8400,9680,7510,1934896,17019565020,00,0.00,N,2,690,
20250403,8110,8800,9130,7770,698002,5981405040,00,0.00,N,5,-850,
20250402,8960,9870,9900,8840,880071,8157353815,00,0.00,N,5,-850,
20250401,9810,7900,10000,7610,1359017,12884329835,00,0.00,N,2,1960,
20250331,7850,8140,8160,7550,155522,1220483855,00,0.00,N,5,-390,
20250328,8240,8200,8290,7730,179543,1433783480,00,0.00,N,2,40,
20250327,8200,9100,9840,8100,1018487,9188498940,00,0.00,N,5,-510,
20250326,8710,6860,8880,6740,648101,5067865460,00,0.00,N,2,1770,
20250325,6940,7100,7130,6770,110680,760358845,00,0.00,N,5,-220,
20250324,7160,7000,7200,6720,66318,465361870,00,0.00,N,2,80,
20250321,7080,7090,7250,6960,114416,812082735,00,0.00,N,5,-190,
20250320,7270,7900,7970,7260,162260,1208504405,00,0.00,N,5,-560,
20250319,7830,8680,8740,7800,225753,1829994680,00,0.00,N,5,-850,
20250318,8680,8720,8850,8150,94487,812741770,00,0.00,N,5,-40,
20250317,8720,8540,8800,8330,123641,1067018785,00,0.00,N,2,200,
20250314,8520,8070,8590,8020,98949,831982580,00,0.00,N,2,390,
20250313,8130,8020,8180,7900,50868,409006010,00,0.00,N,2,30,
20250312,8100,7960,8250,7760,101495,810321810,00,0.00,N,2,170,
20250311,7930,8050,8400,7750,128281,1030297755,00,0.00,N,5,-340,
20250310,8270,7990,8340,7670,125176,1003347725,00,0.00,N,5,-150,
20250307,8420,8970,9130,7960,239200,2026716940,00,0.00,N,5,-640,
20250306,9060,8690,9090,8530,161067,1418504420,00,0.00,N,2,430,
20250305,8630,8270,8650,8210,125405,1067307450,00,0.00,N,2,370,
20250304,8260,8130,8300,8010,50090,408994680,00,0.00,N,2,120,
20250228,8140,8090,8240,7980,76026,619213050,00,0.00,N,2,40,
20250227,8100,8010,8170,7820,56589,451594830,00,0.00,N,2,70,
20250226,8030,8560,8560,7900,114875,932488100,00,0.00,N,5,-440,
20250225,8470,8610,8670,8290,76843,651338330,00,0.00,N,5,-120,
20250224,8590,8250,8620,8220,214388,1814941560,00,0.00,N,2,340,
20250221,8250,8200,8290,7870,53587,435910790,00,0.00,N,2,50,
20250220,8200,8440,8450,8110,58505,480981900,00,0.00,N,5,-220,
20250219,8420,8250,8440,8100,65711,543483670,00,0.00,N,2,170,
20250218,8250,8050,8260,8020,66520,543311940,00,0.00,N,2,140,
20250217,8110,8150,8210,7860,81083,651666310,00,0.00,N,5,-40,
20250214,8150,7830,8220,7690,127405,1020599910,00,0.00,N,2,320,
20250213,7830,7410,8030,7350,175123,1360318860,00,0.00,N,2,420,
20250212,7410,7530,7530,7340,48670,360181730,00,0.00,N,5,-80,
20250211,7490,7210,7570,7210,89086,663178650,00,0.00,N,2,210,
20250210,7280,7150,7300,7000,83781,600595390,00,0.00,N,2,120,
20250207,7160,7370,7390,7070,45686,326520810,00,0.00,N,5,-150,
20250206,7310,7250,7350,7190,57708,420691890,00,0.00,N,2,170,
20250205,7140,7470,7470,7120,77862,563787400,00,0.00,N,5,-290,
20250204,7430,6900,7430,6900,103344,743474590,00,0.00,N,2,470,
20250203,6960,7260,7380,6820,140802,990469320,00,0.00,N,5,-300,
20250131,7260,7370,7430,7140,87259,629767430,00,0.00,N,5,-60,
20250124,7320,7610,8060,7260,449069,3392314790,00,0.00,N,5,-200,
20250123,7520,7520,7610,7300,79429,591711070,00,0.00,N,3,0,
20250122,7520,7440,7610,7400,60686,454409170,00,0.00,N,5,-30,
20250121,7550,7550,7710,7300,80363,598941070,00,0.00,N,3,0,
20250120,7550,7850,8180,7400,151115,1164302720,00,0.00,N,5,-260,
20250117,7810,8030,8230,7540,211937,1647224110,00,0.00,N,5,-320,
20250116,8130,8110,8750,7870,161378,1320894870,00,0.00,N,5,-300,
20250115,8430,9500,9570,8350,277205,2483634800,00,0.00,N,5,-850,
20250114,9280,9210,9340,9040,71275,656803670,00,0.00,N,2,70,
20250113,9210,9470,9470,9050,102537,943140560,00,0.00,N,5,-280,
20250110,9490,9480,9550,9300,159011,1500499050,00,0.00,N,2,160,
20250109,9330,9250,9330,9010,60455,557177080,00,0.00,N,3,0,
20250108,9330,9340,9400,9170,94125,871346440,00,0.00,N,2,10,
20250107,9320,9210,9440,8920,190660,1758331120,00,0.00,N,3,0,
20250106,9320,9590,9780,9150,201061,1898940870,00,0.00,N,5,-540,
20250103,9860,10300,10320,9520,453504,4449877260,00,0.00,N,5,-520,
20250102,10380,9910,10600,9460,781082,7834823780,00,0.00,N,2,950,
20241230,9430,8880,9560,8750,216110,2000349230,00,0.00,N,2,330,
20241227,9100,9090,9390,8680,216536,1957019530,02,0.00,N,2,60,
20241226,9040,9410,10180,8870,442719,4259205750,00,0.00,N,5,-360,
20241224,9400,9100,9760,8750,471130,4448546540,00,0.00,N,2,410,
20241223,8990,8740,8990,8450,182372,1591125620,00,0.00,N,2,170,
20241220,8820,8580,9340,8010,625145,5494294150,00,0.00,N,2,370,
20241219,8450,8820,9270,8370,274701,2403121490,00,0.00,N,5,-560,
20241218,9010,8330,9280,8300,439071,3885855360,00,0.00,N,2,330,
20241217,8680,8410,8750,7650,754329,6214095660,00,0.00,N,2,270,
20241216,8410,10890,10900,7830,1250439,11407973810,00,0.00,N,5,-2620,
20241213,11030,10510,11030,9300,1141849,11618862490,00,0.00,N,2,970,
20241212,10060,12100,12100,9930,1616628,17464033320,00,0.00,N,5,-2240,
20241211,12300,13900,14050,11260,1728836,21532528190,00,0.00,N,5,-730,
20241210,13030,12100,14490,10510,3812045,49593065900,00,0.00,N,2,1850,
20241209,11180,8200,11180,8200,3029743,30178283480,00,0.00,N,1,2580,
20241206,8600,6970,9000,6320,3177372,25866085980,00,0.00,N,2,1440,
20241205,7160,7100,8100,6590,2740209,20262041240,00,0.00,N,2,810,
20241204,6350,6350,6350,6350,204273,1297133550,00,0.00,N,1,1460,
20241203,4890,4785,4970,4785,24661,120377550,00,0.00,N,2,5,
20241202,4885,4605,4925,4605,58938,282800645,00,0.00,N,2,205,
20241129,4680,4645,4795,4590,31980,149664680,00,0.00,N,5,-30,
20241128,4710,4605,4740,4410,26909,124871640,00,0.00,N,2,115,
20241127,4595,4860,4860,4580,62795,294453410,00,0.00,N,5,-185,
20241126,4780,4900,4900,4615,249442,1189047150,00,0.00,N,5,-520,
20241125,5300,4315,5550,4275,789232,4026594965,00,0.00,N,2,985,
20241122,4315,4360,4420,4100,57420,247107725,00,0.00,N,5,-45,
20241121,4360,4540,4540,4200,38546,165552640,00,0.00,N,2,45,
20241120,4315,4590,4590,4160,83486,365176005,00,0.00,N,5,-140,
20241119,4455,4500,4645,4455,50978,230916340,00,0.00,N,5,-35,
20241118,4490,4405,4520,4250,165933,717562485,00,0.00,N,2,85,
20241115,4405,5440,5730,4210,333405,1593470095,00,0.00,N,5,-1035,
20241114,5440,5640,5790,5430,60245,339602360,00,0.00,N,5,-180,
20241113,5620,5570,5700,5520,34717,194243220,00,0.00,N,3,0,
20241112,5620,5600,5740,5430,50066,281222050,00,0.00,N,2,10,
20241111,5610,5650,5660,5430,34403,190411140,00,0.00,N,5,-40,
20241108,5650,5660,5740,5610,18668,105792130,00,0.00,N,3,0,
20241107,5650,5720,5890,5630,27386,156969290,00,0.00,N,5,-70,
20241106,5720,6000,6000,5600,55793,319596380,00,0.00,N,5,-180,
20241105,5900,5700,6000,5650,134634,788018820,00,0.00,N,2,210,
20241104,5690,5510,5750,5510,67107,380982670,00,0.00,N,2,140,
20241101,5550,5430,5630,5250,55386,304274020,00,0.00,N,2,100,
20241031,5450,5200,5450,5110,93231,495365980,00,0.00,N,2,270,
20241030,5180,5190,5250,5130,11499,59773460,00,0.00,N,2,30,
20241029,5150,5150,5170,5070,18637,95692450,00,0.00,N,2,50,
20241028,5100,4975,5100,4970,20246,101947915,00,0.00,N,2,70,
20241025,5030,4995,5090,4970,8857,44304310,00,0.00,N,5,-20,
20241024,5050,5130,5130,5020,10949,55328740,00,0.00,N,5,-50,
20241023,5100,5120,5120,5060,6845,34824900,00,0.00,N,5,-50,
20241022,5150,5170,5180,5030,15143,76951630,00,0.00,N,5,-30,
20241021,5180,5030,5190,5020,15534,78821020,00,0.00,N,2,100,
20241018,5080,5070,5080,4970,15492,77648985,00,0.00,N,2,10,
20241017,5070,5050,5140,5040,8614,43597480,00,0.00,N,5,-100,
20241016,5170,5130,5180,5090,12922,66406450,00,0.00,N,5,-10,
20241015,5180,5100,5180,5060,14882,76452860,00,0.00,N,2,80,
20241014,5100,5040,5100,5010,25993,131464280,00,0.00,N,2,10,
20241011,5090,5040,5100,4985,9736,48892230,00,0.00,N,2,50,
20241010,5040,5040,5100,4980,25328,127206330,00,0.00,N,3,0,
20241008,5040,5070,5160,5000,16737,85016430,00,0.00,N,5,-30,
20241007,5070,5190,5200,5050,19593,99934900,00,0.00,N,5,-80,
20241004,5150,5080,5160,4985,14630,74054480,00,0.00,N,2,30,
20241002,5120,4905,5380,4870,103727,537628585,00,0.00,N,2,150,
20240930,4970,4880,5160,4845,28146,139371140,00,0.00,N,2,90,
20240927,4880,4815,4880,4810,8005,38796565,00,0.00,N,2,15,
20240926,4865,4790,4865,4790,10603,51383915,00,0.00,N,2,35,
20240925,4830,4740,4870,4705,9929,47909240,00,0.00,N,2,60,
20240924,4770,4810,4850,4735,16959,80954030,00,0.00,N,5,-40,
20240923,4810,5020,5020,4785,25288,122314825,00,0.00,N,5,-180,
20240920,4990,5030,5150,4950,14032,70126085,00,0.00,N,5,-40,
20240919,5030,4875,5140,4850,30565,153782800,00,0.00,N,2,115,
20240913,4915,4835,4940,4810,9157,44418740,00,0.00,N,2,80,
20240912,4835,4760,4845,4740,9176,44037495,00,0.00,N,2,75,
20240911,4760,4685,4760,4685,11479,54134050,00,0.00,N,2,45,
20240910,4715,4735,4735,4685,13005,61306175,00,0.00,N,2,15,
20240909,4700,4670,4705,4590,4705,21968875,00,0.00,N,2,5,
20240906,4695,4690,4730,4605,12260,56950595,00,0.00,N,2,5,
20240905,4690,4600,4695,4575,9091,41956505,00,0.00,N,2,90,
20240904,4600,4600,4630,4450,24289,111006685,00,0.00,N,5,-100,
20240903,4700,4725,4725,4640,8542,39968135,00,0.00,N,5,-10,
20240902,4710,4690,4720,4675,12138,56945200,00,0.00,N,5,-5,
20240830,4715,4795,4845,4715,19132,91240390,00,0.00,N,5,-85,
20240829,4800,4730,4870,4725,5974,28389230,00,0.00,N,5,-20,
20240828,4820,4830,4895,4800,6896,33297495,00,0.00,N,5,-20,
20240827,4840,4810,4890,4610,34240,161978475,00,0.00,N,2,30,
20240826,4810,4905,4955,4755,22689,109554540,00,0.00,N,5,-90,
20240823,4900,4765,4900,4755,9882,47695255,00,0.00,N,2,50,
20240822,4850,4930,5020,4770,14399,69741735,00,0.00,N,5,-80,
20240821,4930,4985,4985,4845,11987,58672125,00,0.00,N,5,-5,
20240820,4935,4960,4990,4875,17091,84189320,00,0.00,N,5,-20,
20240819,4955,5010,5030,4860,16879,83498945,00,0.00,N,5,-75,
20240816,5030,5140,5140,5000,13343,67419440,00,0.00,N,5,-110,
20240814,5140,5000,5140,4925,9961,49648225,00,0.00,N,2,140,
20240813,5000,4935,5030,4870,17077,84026550,00,0.00,N,2,65,
20240812,4935,4900,4940,4895,5204,25656660,00,0.00,N,2,35,
20240809,4900,4785,4945,4785,9394,45739770,00,0.00,N,2,75,
20240808,4825,4855,4890,4700,10575,50786040,00,0.00,N,5,-75,
20240807,4900,4745,4950,4745,18987,92520585,00,0.00,N,2,65,
20240806,4835,4550,4845,4550,25257,119516550,00,0.00,N,2,340,
20240805,4495,4905,4905,4400,96819,447924915,00,0.00,N,5,-470,
20240802,4965,5040,5100,4865,33889,167405550,00,0.00,N,5,-95,
20240801,5060,4995,5100,4975,16624,83379375,00,0.00,N,2,65,
20240731,4995,4975,5080,4940,18407,91573540,00,0.00,N,3,0,
20240730,4995,5050,5100,4945,12038,60568665,00,0.00,N,5,-95,
20240729,5090,5090,5100,4945,21195,106566040,00,0.00,N,2,60,
20240726,5030,5070,5070,4930,19294,96153680,00,0.00,N,2,50,
20240725,4980,4990,5030,4910,16996,84343025,00,0.00,N,5,-20,
20240724,5000,4950,5000,4945,14375,71384550,00,0.00,N,3,0,
20240723,5000,5050,5060,4940,11527,57361415,00,0.00,N,5,-20,
20240722,5020,5070,5120,4950,27831,138698435,00,0.00,N,5,-50,
20240719,5070,5020,5070,4900,25421,126317370,00,0.00,N,2,50,
20240718,5020,5000,5140,4800,55570,272573850,00,0.00,N,3,0,
20240717,5020,5090,5120,5010,32047,161585260,00,0.00,N,5,-110,
20240716,5130,5200,5330,5030,31640,161364320,00,0.00,N,5,-60,
20240715,5190,5190,5280,5110,35197,183914610,00,0.00,N,3,0,
20240712,5190,5360,5360,5170,23446,122188810,00,0.00,N,5,-110,
20240711,5300,5260,5450,5220,24636,130033130,00,0.00,N,2,60,
20240710,5240,5100,5320,5080,52228,272938880,00,0.00,N,2,160,
20240709,5080,5140,5380,5050,27632,140764310,00,0.00,N,5,-60,
20240708,5140,5270,5440,5110,80556,417731410,00,0.00,N,5,-140,
20240705,5280,5310,5360,5150,13341,69480370,00,0.00,N,5,-10,
20240704,5290,5300,5300,5120,28916,150172690,00,0.00,N,5,-10,
20240703,5300,5300,5380,5140,37424,195176520,00,0.00,N,3,0,
20240702,5300,5250,5380,5220,18445,97222820,00,0.00,N,5,-30,
20240701,5330,5340,5440,5230,29595,156703760,00,0.00,N,5,-10,
20240628,5340,5300,5390,5240,18929,101138510,00,0.00,N,2,100,
20240627,5240,5170,5300,5170,21417,111772420,00,0.00,N,2,70,
20240626,5170,5210,5260,5160,18276,94867250,00,0.00,N,5,-90,
20240625,5260,5100,5380,5100,37684,195749620,00,0.00,N,2,90,
20240624,5170,5350,5350,5130,20564,106494570,00,0.00,N,5,-30,
20240621,5200,5320,5380,5200,22949,120742240,00,0.00,N,5,-170,
20240620,5370,5210,5400,5200,19402,103039990,00,0.00,N,2,100,
20240619,5270,5290,5340,5190,19427,101814300,00,0.00,N,5,-30,
20240618,5300,5200,5320,5190,27150,142156270,00,0.00,N,2,10,
20240617,5290,5310,5310,5160,21211,111131160,00,0.00,N,5,-40,
20240614,5330,5350,5370,5200,46997,247368620,00,0.00,N,5,-20,
20240613,5350,5350,5470,5290,31545,168065770,00,0.00,N,3,0,
20240612,5350,5440,5530,5290,57575,309236750,00,0.00,N,5,-190,
20240611,5540,5540,5700,5460,32876,182184580,00,0.00,N,5,-50,
20240610,5590,5590,5590,5360,67396,368208020,00,0.00,N,5,-10,
20240607,5600,5810,5910,5600,80557,458085290,00,0.00,N,5,-280,
20240605,5880,6050,6050,5720,70677,414534260,00,0.00,N,5,-170,
20240604,6050,6040,6140,5950,62995,380153980,00,0.00,N,3,0,
20240603,6050,5760,6120,5750,128924,767857160,00,0.00,N,2,290,
20240531,5760,5700,5780,5660,32587,186679640,00,0.00,N,2,60,
20240530,5700,5670,5880,5590,59088,340118680,00,0.00,N,2,30,
20240529,5670,5700,5790,5500,60227,342307500,00,0.00,N,2,160,
20240528,5510,5590,5800,5500,36685,206406220,00,0.00,N,5,-80,
20240527,5590,5770,5780,5590,52772,299258490,00,0.00,N,5,-220,
20240524,5810,5800,5830,5710,46613,269246880,00,0.00,N,2,10,
20240523,5800,5430,5970,5400,191500,1108043620,00,0.00,N,2,330,
20240522,5470,5300,5580,5290,53216,289420920,00,0.00,N,2,170,
20240521,5300,5370,5480,5300,47208,251754430,00,0.00,N,5,-70,
20240520,5370,5490,5500,5340,73821,397092570,00,0.00,N,5,-200,
20240517,5570,5570,5700,5490,40760,226055900,00,0.00,N,3,0,
20240516,5570,5650,5700,5540,44355,247626280,00,0.00,N,5,-30,
20240514,5600,5470,5600,5470,35758,198174150,00,0.00,N,2,50,
20240513,5550,5530,5600,5460,38436,212605780,00,0.00,N,3,0,
20240510,5550,5460,5570,5460,22882,126353030,00,0.00,N,2,60,
20240509,5490,5500,5580,5430,55978,308139580,00,0.00,N,2,10,
20240508,5480,5450,5530,5390,52006,284031830,00,0.00,N,2,80,
20240507,5400,5350,5490,5340,40511,219613350,00,0.00,N,2,20,
20240503,5380,5390,5470,5310,39162,210988500,00,0.00,N,5,-10,
20240502,5390,5280,5450,5140,55035,295121150,00,0.00,N,2,110,
20240430,5280,5240,5310,5140,59360,309261810,00,0.00,N,2,40,
20240429,5240,5040,5310,5020,71562,373749410,00,0.00,N,2,200,
20240426,5040,5170,5190,5000,34616,176169910,00,0.00,N,5,-150,
20240425,5190,5200,5210,5130,29920,154598960,00,0.00,N,5,-10,
20240424,5200,5040,5260,5040,58044,300351220,00,0.00,N,2,160,
20240423,5040,5060,5180,4970,42579,215853320,00,0.00,N,5,-20,
20240422,5060,5060,5420,4900,172918,878357390,00,0.00,N,2,220,
20240419,4840,4900,4935,4690,54423,262340490,00,0.00,N,5,-60,
20240418,4900,4780,4935,4715,32468,157887905,00,0.00,N,2,120,
20240417,4780,4820,4935,4780,49393,240568600,00,0.00,N,5,-95,
20240416,4875,4770,4945,4610,95609,451914400,00,0.00,N,2,105,
20240415,4770,4870,4970,4650,162694,771374360,00,0.00,N,5,-250,
20240412,5020,4850,5030,4775,165618,817152240,00,0.00,N,2,165,
20240411,4855,5500,5500,4725,450533,2244765180,00,0.00,N,5,-755,
20240409,5610,5300,5920,5290,352363,2005414200,00,0.00,N,2,310,
20240408,5300,5650,5650,5220,152424,812488320,00,0.00,N,5,-350,
20240405,5650,5800,5980,5300,188859,1063943920,00,0.00,N,5,-150,
20240404,5800,6380,6380,5750,202517,1218954940,00,0.00,N,5,-580,
20240403,6380,6510,6520,6030,249273,1567590960,00,0.00,N,5,-130,
20240402,6510,6400,6520,6010,238700,1515020780,00,0.00,N,2,230,
20240401,6280,5860,6400,5860,197387,1213151830,00,0.00,N,2,450,
20240329,5830,5810,6140,5790,135205,801820880,00,0.00,N,5,-100,
20240328,5930,5840,6180,5780,173716,1032482950,00,0.00,N,2,50,
20240327,5880,5820,6000,5710,136541,797348180,00,0.00,N,2,60,
20240326,5820,6000,6030,5750,188409,1109799630,00,0.00,N,5,-180,
20240325,6000,5840,6340,5810,636062,3901654090,00,0.00,N,2,220,
20240322,5780,5550,5880,5400,266053,1489475160,00,0.00,N,2,270,
20240321,5510,6120,6120,5310,535269,3056778250,00,0.00,N,5,-530,
20240320,6040,5630,6190,5450,529349,3090311950,00,0.00,N,2,410,
20240319,5630,5460,6310,5160,1826067,10646134840,00,0.00,N,2,330,
20240318,5300,5250,5380,5050,175244,914778080,00,0.00,N,2,20,
20240315,5280,5300,5320,5100,89776,468747510,00,0.00,N,5,-50,
20240314,5330,4975,5330,4950,147494,762864455,00,0.00,N,2,355,
20240313,4975,5010,5170,4940,54346,275335360,00,0.00,N,5,-45,
20240312,5020,4940,5080,4905,38663,193628310,00,0.00,N,2,45,
20240311,4975,4980,5100,4845,32232,160033480,00,0.00,N,5,-5,
20240308,4980,5110,5120,4975,35729,179873950,00,0.00,N,5,-140,
20240307,5120,5060,5160,4950,57660,292003635,00,0.00,N,2,70,
20240306,5050,5050,5100,4920,67999,342596450,00,0.00,N,3,0,
20240305,5050,4800,5050,4800,62699,308509210,00,0.00,N,2,250,
20240304,4800,4810,4880,4700,32504,155235110,00,0.00,N,2,40,
20240229,4760,4830,4840,4720,26153,124579445,00,0.00,N,5,-10,
20240228,4770,4770,4830,4645,44872,212109325,00,0.00,N,5,-5,
20240227,4775,4870,4870,4725,27840,133663565,00,0.00,N,5,-75,
20240226,4850,4760,4890,4695,28673,137261280,00,0.00,N,2,90,
20240223,4760,4680,4805,4600,21668,101633610,00,0.00,N,2,95,
20240222,4665,4835,4835,4660,30297,142668020,00,0.00,N,5,-125,
20240221,4790,4740,4875,4680,28303,135405565,00,0.00,N,2,50,
20240220,4740,4760,4850,4725,16397,78513490,00,0.00,N,5,-20,
20240219,4760,4745,4775,4680,20788,98420085,00,0.00,N,2,10,
20240216,4750,4725,4825,4655,24417,115157845,00,0.00,N,2,50,
20240215,4700,4840,4845,4665,36732,174221585,00,0.00,N,5,-140,
20240214,4840,4800,4840,4735,13965,67084960,00,0.00,N,2,40,
20240213,4800,4830,4855,4795,33951,163680270,00,0.00,N,5,-30,
20240208,4830,4720,4830,4720,43702,209761400,00,0.00,N,2,90,
20240207,4740,4795,4795,4675,36661,172765745,00,0.00,N,2,30,
20240206,4710,4500,4765,4455,67798,315961800,00,0.00,N,2,230,
20240205,4480,4480,4480,4400,19297,85987370,00,0.00,N,2,5,
20240202,4475,4460,4505,4415,18566,83016585,00,0.00,N,2,15,
20240201,4460,4325,4460,4320,16395,71960695,00,0.00,N,2,80,
20240131,4380,4550,4560,4370,44760,199077970,00,0.00,N,5,-180,
20240130,4560,4420,4560,4420,13868,62474770,00,0.00,N,2,55,
20240129,4505,4545,4615,4500,27884,126284050,00,0.00,N,5,-20,
20240126,4525,4575,4600,4360,62503,279960465,00,0.00,N,5,-95,
20240125,4620,4760,4765,4620,32157,150362375,00,0.00,N,5,-120,
20240124,4740,4855,4890,4690,23868,113329785,00,0.00,N,5,-20,
20240123,4760,4725,4830,4705,23919,113649620,00,0.00,N,2,5,
20240122,4755,4890,4890,4715,38687,184725265,00,0.00,N,2,40,
20240119,4715,4660,4760,4600,17075,80306595,00,0.00,N,2,55,
20240118,4660,4620,4740,4620,17954,83767275,00,0.00,N,2,40,
20240117,4620,4745,4755,4600,33572,156140805,00,0.00,N,5,-125,
20240116,4745,4685,4835,4685,14604,69605935,00,0.00,N,5,-135,
20240115,4880,4735,5100,4685,56027,274472140,00,0.00,N,2,120,
20240112,4760,4845,4845,4755,22900,109704255,00,0.00,N,5,-75,
20240111,4835,4930,4930,4815,30585,148633805,00,0.00,N,5,-70,
20240110,4905,4905,4930,4835,25423,124020985,00,0.00,N,3,0,
20240109,4905,4675,4930,4675,78899,382403440,00,0.00,N,2,260,
20240108,4645,4610,4710,4570,24325,112883725,00,0.00,N,5,-15,
20240105,4660,4795,4865,4525,93622,438158970,00,0.00,N,5,-135,
20240104,4795,4710,5060,4640,205460,1003140555,00,0.00,N,2,145,
20240103,4650,4800,4970,4645,197645,949954870,00,0.00,N,5,-135,
20240102,4785,4445,5160,4410,581213,2828142625,00,0.00,N,2,365,
20231228,4420,4350,4420,4260,25372,109386735,00,0.00,N,2,90,
20231227,4330,4335,4350,4275,20778,89626340,02,0.00,N,5,-5,
20231226,4335,4315,4400,4300,20152,87297140,00,0.00,N,2,30,
20231222,4305,4340,4465,4305,19882,86368515,00,0.00,N,5,-55,
20231221,4360,4480,4525,4255,20335,89129965,00,0.00,N,5,-120,
20231220,4480,4310,4505,4310,12912,57260125,00,0.00,N,2,35,
20231219,4445,4400,4475,4205,34189,148339145,00,0.00,N,2,55,
20231218,4390,4465,4465,4365,11432,50304900,00,0.00,N,5,-30,
20231215,4420,4470,4525,4415,26032,115624375,00,0.00,N,5,-80,
20231214,4500,4560,4570,4470,16918,76107330,00,0.00,N,5,-60,
20231213,4560,4585,4585,4515,12496,56699095,00,0.00,N,3,0,
20231212,4560,4645,4645,4525,15319,69907035,00,0.00,N,5,-70,
20231211,4630,4545,4630,4500,30606,139104815,00,0.00,N,2,105,
20231208,4525,4535,4555,4450,19566,87831435,00,0.00,N,5,-10,
20231207,4535,4610,4630,4460,12839,58328260,00,0.00,N,5,-75,
20231206,4610,4600,4620,4395,37324,167182035,00,0.00,N,5,-5,
20231205,4615,4630,4645,4370,39076,174905155,00,0.00,N,2,10,
20231204,4605,4545,4615,4470,26792,122085435,00,0.00,N,5,-10,
20231201,4615,4535,4635,4470,43288,197192560,00,0.00,N,2,110,
20231130,4505,4700,4780,4505,50547,234404165,00,0.00,N,5,-225,
20231129,4730,4815,4820,4710,23319,110892465,00,0.00,N,5,-65,
20231128,4795,4740,4805,4715,20356,96616375,00,0.00,N,2,5,
20231127,4790,4740,4790,4665,28498,134668215,00,0.00,N,2,50,
20231124,4740,4815,4815,4660,24002,113376230,00,0.00,N,2,10,
20231123,4730,4645,4805,4590,44934,212191535,00,0.00,N,2,85,
20231122,4645,4795,4800,4530,44454,206481345,00,0.00,N,5,-120,
20231121,4765,4630,4795,4400,61209,286437765,00,0.00,N,2,135,
20231120,4630,4630,4745,4615,49876,233270155,00,0.00,N,5,-25,
20231117,4655,4620,4695,4480,34812,160881695,00,0.00,N,5,-15,
20231116,4670,4525,4695,4505,62733,289962935,00,0.00,N,2,175,
20231115,4495,4480,4640,4475,33047,150211350,00,0.00,N,2,65,
20231114,4430,4450,4890,4415,225621,1044228570,00,0.00,N,3,0,
20231113,4430,4435,4570,4390,22534,101078085,00,0.00,N,2,20,
20231110,4410,4490,4530,4370,24329,108070760,00,0.00,N,5,-80,
20231109,4490,4800,4800,4475,28445,129371095,00,0.00,N,5,-185,
20231108,4675,4665,4765,4580,32856,153563475,00,0.00,N,2,10,
20231107,4665,4550,4680,4490,41951,192615360,00,0.00,N,2,115,
20231106,4550,4600,4670,4500,37181,170570835,00,0.00,N,5,-80,
20231103,4630,4550,4630,4500,42477,193439640,00,0.00,N,2,45,
20231102,4585,4530,4585,4470,27075,122697020,00,0.00,N,2,50,
20231101,4535,4320,4555,4260,59444,266628965,00,0.00,N,2,215,
20231031,4320,4345,4420,4210,21611,93698810,00,0.00,N,5,-25,
20231030,4345,4200,4350,4190,17206,73379050,00,0.00,N,2,60,
20231027,4285,4185,4310,4110,35049,149218645,00,0.00,N,2,130,
20231026,4155,4265,4265,4115,27876,116822220,00,0.00,N,5,-125,
20231025,4280,4200,4330,4200,23277,99582375,00,0.00,N,2,110,
20231024,4170,4250,4250,4070,51783,215336295,00,0.00,N,5,-120,
20231023,4290,4010,4305,4010,70487,293929225,00,0.00,N,2,280,
20231020,4010,3900,4250,3790,125584,506315680,00,0.00,N,2,110,
20231019,3900,4020,4020,3810,50738,197054085,00,0.00,N,5,-85,
20231018,3985,4110,4155,3815,91860,367938485,00,0.00,N,5,-125,
20231017,4110,4140,4300,4075,50060,207781025,00,0.00,N,2,45,
20231016,4065,4195,4300,4065,77868,323248945,00,0.00,N,5,-170,
20231013,4235,4335,4435,4235,57193,247840285,00,0.00,N,5,-165,
20231012,4400,4725,4760,4390,207859,934062730,00,0.00,N,5,-340,
20231011,4740,4750,4880,4675,71426,339434705,00,0.00,N,5,-10,
20231010,4750,4630,4860,4600,105312,500018660,00,0.00,N,2,105,
20231006,4645,4280,4670,4280,81227,368678020,00,0.00,N,2,285,
20231005,4360,4600,4670,4335,129311,577338960,00,0.00,N,5,-330,
20231004,4690,4595,4845,4515,211819,989778220,00,0.00,N,2,20,
20230927,4670,4950,5130,4565,1578927,7729349225,00,0.00,N,2,425,
20230926,4245,4300,4320,4110,84509,357228570,00,0.00,N,2,70,
20230925,4175,4190,4400,4145,117055,500581515,00,0.00,N,2,10,
20230922,4165,4065,4245,3950,325639,1327672335,00,0.00,N,5,-450,
20230921,4615,4615,4695,4490,179908,784396980,00,0.00,N,3,0,
20230920,4615,4695,4815,4500,65226,306140800,00,0.00,N,5,-80,
20230919,4695,4910,5070,4640,196221,953117300,00,0.00,N,5,-210,
20230918,4905,4620,4905,4495,259440,1238126520,00,0.00,N,2,280,
20230915,4625,4645,4690,4570,43837,202346740,00,0.00,N,5,-65,
20230914,4690,4555,4690,4460,116698,532308055,00,0.00,N,2,130,
20230913,4560,4705,4705,4470,97456,447561760,00,0.00,N,5,-190,
20230912,4750,4615,4990,4555,395152,1877533580,00,0.00,N,2,100,
20230911,4650,4430,5320,4325,2876479,14161884075,00,0.00,N,2,290,
20230908,4360,4190,4380,4165,35979,153981670,00,0.00,N,2,140,
20230907,4220,4305,4305,4180,22020,93003460,00,0.00,N,5,-125,
20230906,4345,4360,4385,4310,19319,83850730,00,0.00,N,5,-15,
20230905,4360,4360,4380,4290,19847,85966250,00,0.00,N,3,0,
20230904,4360,4205,4375,4205,40656,174456175,00,0.00,N,2,110,
20230901,4250,4305,4305,4170,38988,164278350,00,0.00,N,5,-50,
20230831,4300,4120,4435,4105,95851,409732475,00,0.00,N,2,180,
20230830,4120,4095,4145,4070,17428,71699420,00,0.00,N,2,25,
20230829,4095,4150,4160,3950,19844,81037775,00,0.00,N,5,-5,
20230828,4100,4015,4115,4015,28806,116656065,00,0.00,N,2,85,
20230825,4015,4055,4065,4005,25376,102233985,00,0.00,N,5,-40,
20230824,4055,4010,4095,3990,38660,156041265,00,0.00,N,2,30,
20230823,4025,4015,4065,3900,30685,122146115,00,0.00,N,2,10,
20230822,4015,4090,4115,3965,25974,104532650,00,0.00,N,5,-35,
20230821,4050,4110,4120,4050,20475,83417545,00,0.00,N,5,-60,
20230818,4110,3950,4110,3950,17433,70322315,00,0.00,N,2,85,
20230817,4025,4070,4075,3970,18290,73405400,00,0.00,N,5,-50,
20230816,4075,4260,4260,4035,28588,117888350,00,0.00,N,5,-195,
20230814,4270,4305,4315,4250,11440,48979790,00,0.00,N,5,-45,
20230811,4315,4320,4365,4280,15127,65128445,00,0.00,N,5,-5,
20230810,4320,4330,4335,4245,11775,50535075,00,0.00,N,2,30,
20230809,4290,4205,4290,4185,13580,57393690,00,0.00,N,2,90,
20230808,4200,4255,4360,4170,27878,119027055,00,0.00,N,5,-100,
20230807,4300,4350,4390,4220,24409,105453290,00,0.00,N,5,-50,
20230804,4350,4145,4355,4145,18833,80223380,00,0.00,N,2,155,
20230803,4195,4215,4240,4135,18130,76125045,00,0.00,N,5,-70,
20230802,4265,4365,4390,4240,14880,63964925,00,0.00,N,5,-100,
20230801,4365,4410,4435,4345,29479,129360510,00,0.00,N,2,20,
20230731,4345,4255,4385,4215,30237,129740440,00,0.00,N,2,115,
20230728,4230,4145,4230,4100,15163,63503625,00,0.00,N,2,85,
20230727,4145,4020,4170,4020,42117,173822675,00,0.00,N,2,125,
20230726,4020,4205,4205,3960,104985,421915605,00,0.00,N,5,-185,
20230725,4205,4235,4280,4205,53914,228046845,00,0.00,N,5,-30,
20230724,4235,4365,4380,4235,77655,331389540,00,0.00,N,5,-130,
20230721,4365,4435,4440,4330,58945,257817440,00,0.00,N,5,-70,
20230720,4435,4500,4500,4410,54521,241713145,00,0.00,N,5,-65,
20230719,4500,4610,4610,4460,45523,205938710,00,0.00,N,5,-110,
20230718,4610,4690,4695,4595,32894,152246815,00,0.00,N,5,-100,
20230717,4710,4765,4765,4620,38067,179174865,00,0.00,N,5,-65,
20230714,4775,4830,4830,4560,79059,370648565,00,0.00,N,5,-60,
20230713,4835,4880,4955,4835,34735,168974700,00,0.00,N,5,-45,
20230712,4880,4850,4910,4760,55717,268980970,00,0.00,N,2,30,
20230711,4850,4880,4950,4740,53262,258614780,00,0.00,N,5,-30,
20230710,4880,4825,4960,4785,76416,373700745,00,0.00,N,2,45,
20230707,4835,4755,4890,4755,68406,331143125,00,0.00,N,5,-5,
20230706,4840,5100,5100,4795,177594,869754165,00,0.00,N,5,-280,
20230705,5120,5060,5200,4990,187359,952315500,00,0.00,N,2,30,
20230704,5090,5200,5280,4980,270772,1384429705,00,0.00,N,5,-110,
20230703,5200,4560,5460,4560,2200010,11404392005,00,0.00,N,2,660,
20230630,4540,4580,4600,4510,13083,59509595,00,0.00,N,2,5,
20230629,4535,4690,4740,4535,22430,103503000,00,0.00,N,5,-155,
20230628,4690,4685,4725,4685,10720,50307435,00,0.00,N,5,-10,
20230627,4700,4670,4720,4645,16899,78996540,00,0.00,N,2,30,
20230626,4670,4740,4750,4640,18810,88140390,00,0.00,N,5,-70,
20230623,4740,4675,4765,4655,27369,129272300,00,0.00,N,2,45,
20230622,4695,4655,4700,4630,17329,80730155,00,0.00,N,5,-5,
20230621,4700,4735,4775,4670,21780,102409685,00,0.00,N,5,-35,
20230620,4735,4810,4885,4735,35551,170823460,00,0.00,N,5,-45,
20230619,4780,4610,4990,4565,99179,469197695,00,0.00,N,2,215,
20230616,4565,4520,4570,4475,19323,87101090,00,0.00,N,2,90,
20230615,4475,4485,4525,4435,37005,165807065,00,0.00,N,5,-10,
20230614,4485,4635,4635,4450,47067,212298295,00,0.00,N,5,-140,
20230613,4625,4670,4675,4605,15855,73344460,00,0.00,N,3,0,
20230612,4625,4700,4705,4595,19143,88502090,00,0.00,N,5,-30,
20230609,4655,4750,4750,4630,23939,112172370,00,0.00,N,5,-95,
20230608,4750,4795,4795,4650,14380,67890065,00,0.00,N,2,20,
20230607,4730,4775,4785,4730,17724,84370190,00,0.00,N,5,-45,
20230605,4775,4800,4860,4750,27245,130757325,00,0.00,N,5,-40,
20230602,4815,4700,4860,4650,43984,210901390,00,0.00,N,2,115,
20230601,4700,4700,4730,4670,24238,113848425,00,0.00,N,3,0,
20230531,4700,4655,4795,4655,30948,145763360,00,0.00,N,3,0,
20230530,4700,4575,4740,4550,36529,170810315,00,0.00,N,2,80,
20230526,4620,4605,4715,4530,48943,225913000,00,0.00,N,2,15,
20230525,4605,4570,4605,4505,18783,85624075,00,0.00,N,2,35,
20230524,4570,4750,4755,4530,73453,339860455,00,0.00,N,5,-180,
20230523,4750,4680,4880,4625,88340,419779325,00,0.00,N,2,70,
20230522,4680,4595,4700,4570,40660,188187540,00,0.00,N,2,85,
20230519,4595,4520,4615,4520,44295,202054105,00,0.00,N,2,75,
20230518,4520,4650,4660,4480,57107,258858325,00,0.00,N,2,30,
20230517,4490,4300,4490,4300,47111,209139545,00,0.00,N,2,190,
20230516,4300,4280,4300,4210,24178,102777255,00,0.00,N,3,0,
20230515,4300,4340,4340,4190,36759,156434520,00,0.00,N,5,-40,
20230512,4340,4375,4385,4325,27576,119676660,00,0.00,N,5,-50,
20230511,4390,4405,4480,4370,78219,344917100,00,0.00,N,5,-35,
20230510,4425,4500,4600,4395,128799,576397790,00,0.00,N,5,-175,
20230509,4600,4595,4650,4475,170371,777230040,00,0.00,N,3,0,
20230508,4600,4470,4680,4365,254253,1141647375,00,0.00,N,5,-125,
20230504,4725,4260,4725,4215,293087,1330010200,00,0.00,N,2,460,
20230503,4265,4170,4275,4150,53176,225541320,00,0.00,N,2,50,
20230502,4215,4015,4215,3975,55328,225987790,00,0.00,N,2,200,
20230428,4015,4030,4075,3945,21390,86022115,00,0.00,N,2,25,
20230427,3990,3845,3990,3835,15639,60775195,00,0.00,N,2,110,
20230426,3880,3860,3920,3820,12269,47628360,00,0.00,N,2,20,
20230425,3860,3940,3965,3825,32978,128319030,00,0.00,N,5,-80,
20230424,3940,3970,3990,3940,15052,59585245,00,0.00,N,5,-70,
20230421,4010,4060,4100,3995,34588,139730025,00,0.00,N,5,-130,
20230420,4140,4215,4235,4060,27703,114317390,00,0.00,N,5,-75,
20230419,4215,4195,4215,4150,20998,88175480,00,0.00,N,2,20,
20230418,4195,4225,4235,4180,15388,64623265,00,0.00,N,5,-30,
20230417,4225,4250,4270,4155,18971,79924660,00,0.00,N,5,-5,
20230414,4230,4145,4300,4145,35341,148946065,00,0.00,N,2,85,
20230413,4145,4040,4145,4010,16503,66941680,00,0.00,N,2,105,
20230412,4040,3995,4080,3990,16366,65770900,00,0.00,N,2,5,
20230411,4035,3995,4035,3950,27793,111130860,00,0.00,N,2,60,
20230410,3975,4095,4095,3975,31025,124152975,00,0.00,N,5,-120,
20230407,4095,4085,4165,4050,14563,59531450,00,0.00,N,2,50,
20230406,4045,4175,4175,4040,23169,94453750,00,0.00,N,5,-130,
20230405,4175,4200,4245,4135,17971,74813925,00,0.00,N,5,-25,
20230404,4200,4130,4215,4115,18815,78363720,00,0.00,N,2,70,
20230403,4130,4010,4130,4005,25749,104784490,00,0.00,N,2,120,
20230331,4010,4105,4105,3990,16664,67008325,00,0.00,N,5,-95,
20230330,4105,4055,4110,3990,16934,68785235,00,0.00,N,2,75,
20230329,4030,4010,4050,3920,14515,57773365,00,0.00,N,2,20,
20230328,4010,3905,4050,3900,9906,39374210,00,0.00,N,2,105,
20230327,3905,4045,4075,3840,37114,146777610,00,0.00,N,5,-110,
20230324,4015,3985,4040,3945,18407,73484910,00,0.00,N,2,30,
20230323,3985,4110,4110,3970,24814,99446665,00,0.00,N,5,-100,
20230322,4085,4205,4205,4020,32170,131470445,00,0.00,N,5,-120,
20230321,4205,4215,4240,4165,15431,64855235,00,0.00,N,2,5,
20230320,4200,4155,4215,4070,38164,158751200,00,0.00,N,2,135,
20230317,4065,3965,4080,3965,20605,83147000,00,0.00,N,2,135,
20230316,3930,3900,3950,3860,30872,120536960,00,0.00,N,2,60,
20230315,3870,3790,3910,3790,26890,103361655,00,0.00,N,2,80,
20230314,3790,3935,3935,3765,35843,137133090,00,0.00,N,5,-185,
20230313,3975,4045,4045,3905,40729,161625950,00,0.00,N,5,-130,
20230310,4105,4215,4235,4090,37482,155427925,00,0.00,N,5,-170,
20230309,4275,4250,4295,4165,28769,121616385,00,0.00,N,2,10,
20230308,4265,4315,4375,4265,18132,78338675,00,0.00,N,5,-110,
20230307,4375,4370,4425,4300,23891,103959895,00,0.00,N,2,5,
20230306,4370,4445,4495,4370,36032,158880670,00,0.00,N,5,-75,
20230303,4445,4455,4500,4350,21132,93680335,00,0.00,N,5,-10,
20230302,4455,4510,4510,4400,51314,227264000,00,0.00,N,5,-55,
20230228,4510,4650,4695,4405,191783,862342810,00,0.00,N,5,-320,
20230227,4830,4630,4830,4465,72215,339814965,00,0.00,N,2,205,
20230224,4625,4790,4790,4615,29756,138767140,00,0.00,N,5,-130,
20230223,4755,4775,4850,4680,51421,243895465,00,0.00,N,5,-70,
20230222,4825,4600,4920,4570,184331,887514795,00,0.00,N,2,205,
20230221,4620,4590,4630,4555,31700,145652795,00,0.00,N,2,30,
20230220,4590,4465,4590,4420,45462,206028735,00,0.00,N,2,95,
20230217,4495,4535,4545,4430,16464,74052990,00,0.00,N,5,-30,
20230216,4525,4295,4530,4290,41586,184363895,00,0.00,N,2,205,
20230215,4320,4565,4575,4275,46732,204796085,00,0.00,N,5,-200,
20230214,4520,4475,4555,4460,16404,74026005,00,0.00,N,5,-10,
20230213,4530,4575,4575,4450,18231,82030630,00,0.00,N,5,-70,
20230210,4600,4670,4670,4470,32656,148707290,00,0.00,N,5,-75,
20230209,4675,4690,4700,4600,24161,112674785,00,0.00,N,2,5,
20230208,4670,4550,4695,4550,36960,171390530,00,0.00,N,2,90,
20230207,4580,4510,4610,4500,13827,62857245,00,0.00,N,2,60,
20230206,4520,4590,4635,4510,25205,114950515,00,0.00,N,5,-70,
20230203,4590,4575,4735,4575,73652,343405695,00,0.00,N,2,15,
20230202,4575,4590,4625,4545,33777,154524210,00,0.00,N,2,35,
20230201,4540,4485,4550,4420,24299,109577690,00,0.00,N,2,55,
20230131,4485,4550,4555,4455,30226,136002210,00,0.00,N,5,-65,
20230130,4550,4420,4550,4415,56189,251332285,00,0.00,N,2,130,
20230127,4420,4420,4460,4380,31885,140758160,00,0.00,N,2,5,
20230126,4415,4345,4425,4340,38573,169711570,00,0.00,N,2,30,
20230125,4385,4300,4385,4295,45701,198404105,00,0.00,N,2,140,
20230120,4245,4110,4260,4110,30475,128587120,00,0.00,N,2,80,
20230119,4165,4150,4175,4080,20328,84293540,00,0.00,N,2,15,
20230118,4150,4165,4260,4105,29739,124392355,00,0.00,N,5,-15,
20230117,4165,4135,4170,4130,23190,96358195,00,0.00,N,5,-5,
20230116,4170,4170,4220,4120,19801,82348110,00,0.00,N,3,0,
20230113,4170,4145,4190,4105,21041,87420000,00,0.00,N,2,25,
20230112,4145,4120,4195,4085,19345,79961930,00,0.00,N,2,35,
20230111,4110,4115,4175,4085,12946,53430855,00,0.00,N,3,0,
20230110,4110,4075,4135,4050,30757,126111700,00,0.00,N,2,45,
20230109,4065,4005,4080,4000,18058,72949755,00,0.00,N,2,100,
20230106,3965,3930,3970,3860,22875,90169875,00,0.00,N,2,125,
20230105,3840,3830,3905,3825,32790,126541890,00,0.00,N,2,50,
20230104,3790,3745,3790,3655,26805,100227250,00,0.00,N,2,25,
20230103,3765,3755,3765,3590,64953,238251695,00,0.00,N,5,-5,
20230102,3770,3880,3925,3765,28924,110856960,00,0.00,N,5,-110,
20221229,3880,3990,4030,3860,36272,143127800,00,0.00,N,5,-150,
20221228,4030,4055,4080,4000,13082,52751455,02,0.00,N,2,15,
20221227,4015,4040,4100,4015,21540,87125180,00,0.00,N,5,-45,
20221226,4060,4040,4060,4005,14769,59496755,00,0.00,N,5,-20,
20221223,4080,4285,4285,4080,34574,143168435,00,0.00,N,5,-165,
20221222,4245,4175,4265,4165,24796,104167325,00,0.00,N,2,70,
20221221,4175,4185,4235,4165,42435,177603415,00,0.00,N,5,-25,
20221220,4200,4330,4330,4085,42678,180020870,00,0.00,N,5,-130,
20221219,4330,4455,4455,4275,64847,281563545,00,0.00,N,5,-170,
20221216,4500,4490,4530,4360,54039,238726805,00,0.00,N,3,0,
20221215,4500,4505,4955,4470,329388,1547674600,00,0.00,N,2,40,
20221214,4460,4370,4480,4370,15520,68814930,00,0.00,N,2,110,
20221213,4350,4315,4460,4300,14042,61419395,00,0.00,N,2,20,
20221212,4330,4390,4390,4320,17501,75965255,00,0.00,N,2,5,
20221209,4325,4315,4355,4230,13542,58229720,00,0.00,N,2,10,
20221208,4315,4360,4380,4270,18287,78942995,00,0.00,N,5,-75,
20221207,4390,4415,4440,4350,16119,70795425,00,0.00,N,5,-90,
20221206,4480,4525,4600,4480,21812,98932000,00,0.00,N,5,-50,
20221205,4530,4595,4610,4525,23314,106462275,00,0.00,N,5,-65,
20221202,4595,4555,4600,4555,17279,79077165,00,0.00,N,2,45,
20221201,4550,4510,4590,4495,31041,141374705,00,0.00,N,2,60,
20221130,4490,4535,4550,4450,13795,61945420,00,0.00,N,5,-10,
20221129,4500,4360,4500,4310,17328,76091380,00,0.00,N,2,75,
20221128,4425,4610,4650,4425,33668,151300525,00,0.00,N,5,-165,
20221125,4590,4630,4630,4545,33475,153076900,00,0.00,N,2,20,
20221124,4570,4510,4570,4485,35660,161359600,00,0.00,N,2,105,
20221123,4465,4355,4470,4340,33419,147702120,00,0.00,N,2,145,
20221122,4320,4380,4500,4315,76677,338053265,00,0.00,N,5,-60,
20221121,4380,4925,4940,4380,174815,803082260,00,0.00,N,5,-420,
20221118,4800,4745,4800,4665,26906,128034290,00,0.00,N,2,45,
20221117,4755,4755,4770,4655,34885,163899840,00,0.00,N,5,-45,
20221116,4800,4875,4915,4750,27899,134059605,00,0.00,N,5,-110,
20221115,4910,4820,4920,4790,31057,151007455,00,0.00,N,2,90,
20221114,4820,4720,4850,4695,41612,199524770,00,0.00,N,2,100,
20221111,4720,4830,4830,4695,20811,98790475,00,0.00,N,2,25,
20221110,4695,4780,4780,4585,29926,139520285,00,0.00,N,5,-85,
20221109,4780,4770,4850,4745,28812,138595605,00,0.00,N,2,5,
20221108,4775,4715,4805,4715,24234,115217840,00,0.00,N,2,55,
20221107,4720,4655,4780,4650,28658,135251545,00,0.00,N,2,80,
20221104,4640,4610,4645,4455,21354,96932580,00,0.00,N,2,30,
20221103,4610,4610,4640,4450,21804,100364765,00,0.00,N,5,-75,
20221102,4685,4640,4725,4570,22320,103814225,00,0.00,N,2,90,
20221101,4595,4550,4595,4505,17330,78966005,00,0.00,N,2,45,
20221031,4550,4635,4640,4435,29915,135546715,00,0.00,N,2,120,
20221028,4430,4555,4570,4420,21230,94941325,00,0.00,N,5,-125,
20221027,4555,4510,4595,4475,22631,102613830,00,0.00,N,2,85,
20221026,4470,4515,4600,4470,31392,141764705,00,0.00,N,3,0,
20221025,4470,4475,4560,4370,33642,149925850,00,0.00,N,2,140,
20221024,4330,4390,4475,4205,69148,299558475,00,0.00,N,5,-60,
20221021,4390,4500,5140,4380,311091,1496497905,00,0.00,N,5,-110,
20221020,4500,4600,4610,4485,11626,53027605,00,0.00,N,5,-30,
20221019,4530,4560,4655,4530,19597,89954100,00,0.00,N,5,-30,
20221018,4560,4365,4580,4365,40696,182388210,00,0.00,N,2,195,
20221017,4365,4265,4465,4255,53028,231086110,00,0.00,N,2,100,
20221014,4265,4075,4280,4065,41173,171926950,00,0.00,N,2,230,
20221013,4035,4235,4275,3960,49208,199499235,00,0.00,N,5,-265,
20221012,4300,4245,4365,4200,32521,139361510,00,0.00,N,5,-40,
20221011,4340,4545,4545,4275,21937,95950405,00,0.00,N,5,-210,
20221007,4550,4645,4645,4535,13955,63756320,00,0.00,N,5,-50,
20221006,4600,4420,4600,4420,29276,133203470,00,0.00,N,2,140,
20221005,4460,4615,4670,4380,27009,122595965,00,0.00,N,5,-80,
20221004,4540,4460,4570,4445,20259,91745195,00,0.00,N,2,100,
20220930,4440,4315,4510,4140,48499,209200660,00,0.00,N,2,125,
20220929,4315,4335,4570,4315,31682,139740330,00,0.00,N,2,25,
20220928,4290,4515,4750,4290,99878,449636215,00,0.00,N,5,-245,
20220927,4535,4510,4685,4260,132346,586487980,00,0.00,N,5,-70,
20220926,4605,4875,4880,4605,45835,215774375,00,0.00,N,5,-345,
20220923,4950,5120,5170,4945,37176,187477325,00,0.00,N,5,-220,
20220922,5170,5020,5170,4960,31804,160468280,00,0.00,N,5,-20,
20220921,5190,5160,5250,5060,35067,180553560,00,0.00,N,2,70,
20220920,5120,5030,5170,5020,26044,132911700,00,0.00,N,2,90,
20220919,5030,5260,5260,5020,60094,309063840,00,0.00,N,5,-280,
20220916,5310,5520,5520,5300,44460,239857610,00,0.00,N,5,-310,
20220915,5620,5360,5640,5300,69312,381744010,00,0.00,N,2,340,
20220914,5280,5160,5390,5090,45327,237707560,00,0.00,N,5,-110,
20220913,5390,5240,5510,5240,30183,163062490,00,0.00,N,2,170,
20220908,5220,5180,5330,5180,25700,134488750,00,0.00,N,2,40,
20220907,5180,5420,5450,5090,49856,258877640,00,0.00,N,5,-180,
20220906,5360,5330,5420,5300,42707,228774710,00,0.00,N,5,-30,
20220905,5390,5460,5460,5120,58836,313344810,00,0.00,N,5,-130,
20220902,5520,5720,5750,5510,40299,226771620,00,0.00,N,5,-200,
20220901,5720,5800,5900,5690,65926,381865960,00,0.00,N,5,-80,
20220831,5800,5640,5850,5590,42046,239959740,00,0.00,N,2,100,
20220830,5700,5620,5830,5620,36219,205680760,00,0.00,N,2,40,
20220829,5660,5850,5890,5620,71726,409419880,00,0.00,N,5,-290,
20220826,5950,5840,6420,5810,586785,3630795330,00,0.00,N,2,170,
20220825,5780,5650,5780,5610,64789,370552330,00,0.00,N,2,220,
20220824,5560,5420,5630,5420,40301,222632640,00,0.00,N,2,60,
20220823,5500,5380,5510,5370,59646,324008150,00,0.00,N,5,-20,
20220822,5520,5750,5800,5520,132750,744621860,00,0.00,N,5,-410,
20220819,5930,6050,6050,5900,37699,224903780,00,0.00,N,5,-50,
20220818,5980,5990,6070,5800,64661,382362190,00,0.00,N,5,-40,
20220817,6020,6190,6190,5950,116906,705783700,00,0.00,N,5,-170,
20220816,6190,6380,6380,6170,116116,722664680,00,0.00,N,5,-190,
20220812,6380,6490,6490,6340,52042,332106280,00,0.00,N,2,10,
20220811,6370,6370,6540,6280,121477,772267780,00,0.00,N,2,20,
20220810,6350,6550,6590,6350,194143,1251685030,00,0.00,N,5,-380,
20220809,6730,6730,6830,6650,150623,1009424160,00,0.00,N,5,-110,
20220808,6840,6780,7130,6700,570065,3957256420,00,0.00,N,2,180,
20220805,6660,6800,7560,6610,2013494,14512385490,00,0.00,N,2,60,
20220804,6600,6530,6710,6480,71009,467131700,00,0.00,N,2,100,
20220803,6500,6320,6510,6200,61543,394766100,00,0.00,N,2,180,
20220802,6320,6520,6570,6310,76161,486268290,00,0.00,N,5,-200,
20220801,6520,6550,6650,6430,55570,362886920,00,0.00,N,5,-40,
20220729,6560,6720,6770,6290,154606,1012458920,00,0.00,N,5,-150,
20220728,6710,6810,6860,6700,137879,933804190,00,0.00,N,5,-10,
20220727,6720,6530,6810,6530,114028,761651920,00,0.00,N,2,90,
20220726,6630,6660,6770,6550,117485,776021440,00,0.00,N,5,-80,
20220725,6710,6440,6750,6280,177416,1163759780,00,0.00,N,2,270,
20220722,6440,6680,6690,6360,117147,759350840,00,0.00,N,5,-210,
20220721,6650,6800,6810,6640,90393,605276870,00,0.00,N,5,-40,
20220720,6690,6760,6760,6570,151948,1013229890,00,0.00,N,2,40,
20220719,6650,6510,6840,6420,436003,2925021800,00,0.00,N,2,120,
20220718,6530,6530,6670,6330,357856,2334300760,00,0.00,N,5,-30,
20220715,6560,6450,6970,6430,1735714,11556522270,00,0.00,N,2,120,
20220714,6440,5950,7230,5820,4417964,30036632510,00,0.00,N,2,520,
20220713,5920,5880,5950,5790,37829,223185470,00,0.00,N,5,-20,
20220712,5940,6180,6200,5800,85636,509264420,00,0.00,N,5,-240,
20220711,6180,6140,6390,6060,67569,417960210,00,0.00,N,2,40,
20220708,6140,6080,6240,6040,66917,411341910,00,0.00,N,2,60,
20220707,6080,5850,6190,5790,73062,438762900,00,0.00,N,2,230,
20220706,5850,5970,5970,5810,46700,274115130,00,0.00,N,2,60,
20220705,5790,5640,5840,5640,45150,259821140,00,0.00,N,2,90,
20220704,5700,5690,5800,5500,54692,309901120,00,0.00,N,2,10,
20220701,5690,5680,5880,5480,74859,421723380,00,0.00,N,5,-40,
20220630,5730,6000,6260,5680,102593,613376650,00,0.00,N,5,-270,
20220629,6000,5810,6110,5800,120435,720596300,00,0.00,N,2,100,
20220628,5900,5580,5960,5580,114361,665725060,00,0.00,N,2,320,
20220627,5580,5400,5580,5170,102519,553906420,00,0.00,N,2,540,
20220624,5040,4800,5050,4755,53165,260926675,00,0.00,N,2,225,
20220623,4815,5030,5090,4810,70954,347916610,00,0.00,N,5,-285,
20220622,5100,5340,5400,5030,72042,370424370,00,0.00,N,5,-190,
20220621,5290,5200,5380,5180,48694,257357340,00,0.00,N,2,60,
20220620,5230,5440,5550,5130,64393,341652900,00,0.00,N,5,-210,
20220617,5440,5330,5470,5240,65430,349906150,00,0.00,N,5,-90,
20220616,5530,5530,5770,5450,65243,365692780,00,0.00,N,2,10,
20220615,5520,5620,5730,5310,108608,592512200,00,0.00,N,5,-150,
20220614,5670,5540,5740,5510,111237,623625220,00,0.00,N,5,-50,
20220613,5720,6000,6020,5640,133033,779882370,00,0.00,N,5,-460,
20220610,6180,6300,6300,6150,58716,365799430,00,0.00,N,5,-120,
20220609,6300,6370,6370,6150,76860,477595600,00,0.00,N,5,-70,
20220608,6370,6480,6590,6360,65996,425338000,00,0.00,N,5,-110,
20220607,6480,6730,6730,6480,111201,729046730,00,0.00,N,5,-260,
20220603,6740,6540,6740,6450,218368,1450197980,00,0.00,N,2,200,
20220602,6540,6420,6860,6290,818280,5399023280,00,0.00,N,2,210,
20220531,6330,6460,6460,6010,279595,1736089570,00,0.00,N,5,-120,
20220530,6450,6510,6510,6380,125246,807232560,00,0.00,N,5,-10,
20220527,6460,6400,6550,6350,198297,1279847810,00,0.00,N,2,70,
20220526,6390,6310,6940,6300,877428,5767414060,00,0.00,N,2,80,
20220525,6310,6240,6360,6170,191003,1199753760,00,0.00,N,2,100,
20220524,6210,6410,6420,6160,210207,1312873100,00,0.00,N,5,-200,
20220523,6410,6580,6600,6240,279067,1776084290,00,0.00,N,5,-130,
20220520,6540,6640,6710,6480,184689,1218017080,00,0.00,N,5,-80,
20220519,6620,6840,7030,6550,344381,2341587710,00,0.00,N,5,-320,
20220518,6940,7250,7290,6920,263835,1857271450,00,0.00,N,5,-310,
20220517,7250,7130,7470,7070,487981,3541142200,00,0.00,N,2,130,
20220516,7120,7460,7480,7050,380099,2751263910,00,0.00,N,5,-360,