KissMeData/048430/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,9550,9300,9660,9190,182018,1723835475,00,0.00,N,2,170,
20250314,9380,8890,9460,8810,185388,1715306270,00,0.00,N,2,490,
20250313,8890,8990,9090,8780,109344,975361215,00,0.00,N,5,-140,
20250312,9030,9110,9250,9000,108588,987981765,00,0.00,N,5,-80,
20250311,9110,9400,9730,8900,367493,3431492885,00,0.00,N,5,-490,
20250310,9600,8780,9770,8610,1022557,9644383990,00,0.00,N,2,320,
20250307,9280,9740,10070,7900,1770338,16818692030,00,0.00,N,5,-420,
20250306,9700,9300,10220,8900,2220591,21331064825,00,0.00,N,2,1290,
20250305,8410,8430,8670,8380,79509,675555610,00,0.00,N,5,-30,
20250304,8440,8620,8630,8300,127525,1075742330,00,0.00,N,5,-260,
20250228,8700,8040,8930,8000,529499,4560676150,00,0.00,N,2,620,
20250227,8080,8210,8240,8060,27879,226612370,00,0.00,N,5,-130,
20250226,8210,8170,8290,8120,33548,275353340,00,0.00,N,2,40,
20250225,8170,8050,8220,7940,58922,479117680,00,0.00,N,2,130,
20250224,8040,7800,8080,7710,69471,549249070,00,0.00,N,2,230,
20250221,7810,7790,7850,7750,17172,133838450,00,0.00,N,5,-20,
20250220,7830,7960,7960,7640,120613,934099260,00,0.00,N,5,-100,
20250219,7930,8040,8040,7890,42041,333998790,00,0.00,N,5,-110,
20250218,8040,8020,8100,7940,21656,173460540,00,0.00,N,2,60,
20250217,7980,8040,8100,7910,38892,311263280,00,0.00,N,5,-60,
20250214,8040,8170,8250,8010,32539,262539120,00,0.00,N,5,-130,
20250213,8170,8130,8260,7990,49601,404451030,00,0.00,N,2,90,
20250212,8080,8130,8260,7940,48326,389449700,00,0.00,N,3,0,
20250211,8080,8160,8160,7990,22273,179535720,00,0.00,N,3,0,
20250210,8080,8020,8110,7930,40470,324649310,00,0.00,N,3,0,
20250207,8080,8280,8280,8080,32834,267045070,00,0.00,N,5,-150,
20250206,8230,8400,8410,8200,32971,273393480,00,0.00,N,5,-80,
20250205,8310,8310,8330,8180,29628,244715910,00,0.00,N,2,60,
20250204,8250,8080,8270,8080,19705,161827940,00,0.00,N,2,170,
20250203,8080,8250,8370,8070,62322,506900590,00,0.00,N,5,-290,
20250131,8370,8260,8440,8170,59275,495557360,00,0.00,N,2,70,
20250124,8300,8030,8400,8020,78732,652186950,00,0.00,N,2,260,
20250123,8040,8240,8420,8040,63703,521969790,00,0.00,N,5,-150,
20250122,8190,8200,8310,8140,60225,494178670,00,0.00,N,5,-110,
20250121,8300,8200,8840,8080,348548,2928953090,00,0.00,N,2,50,
20250120,8250,8070,8690,8070,289954,2433069080,00,0.00,N,2,180,
20250117,8070,7970,8110,7940,56504,452794290,00,0.00,N,2,70,
20250116,8000,8020,8160,7940,49734,400461290,00,0.00,N,3,0,
20250115,8000,7990,8210,7870,95171,766732740,00,0.00,N,2,10,
20250114,7990,7870,8040,7870,25623,204361330,00,0.00,N,2,60,
20250113,7930,8100,8100,7930,38032,304040030,00,0.00,N,5,-190,
20250110,8120,7900,8160,7870,73490,591709660,00,0.00,N,2,220,
20250109,7900,7960,7960,7780,47684,374251150,00,0.00,N,5,-60,
20250108,7960,7940,8300,7890,143668,1159013360,00,0.00,N,2,20,
20250107,7940,8100,8100,7810,70177,553103480,00,0.00,N,5,-30,
20250106,7970,8060,8340,7960,92653,747877310,00,0.00,N,5,-250,
20250103,8220,8000,8300,7890,207755,1697387940,00,0.00,N,2,280,
20250102,7940,7630,7940,7610,106172,827893480,00,0.00,N,2,310,
20241230,7630,7450,7650,7350,48167,362074270,00,0.00,N,5,-20,
20241227,7650,7840,7840,7530,96145,734548590,02,0.00,N,5,-200,
20241226,7850,7700,8000,7700,149899,1176110000,00,0.00,N,2,190,
20241224,7660,7700,7850,7610,88807,685829430,00,0.00,N,5,-130,
20241223,7790,7510,7960,7500,187674,1463232380,00,0.00,N,2,190,
20241220,7600,7880,8080,7590,293483,2277184460,00,0.00,N,5,-350,
20241219,7950,8000,8250,7860,335702,2698414320,00,0.00,N,5,-570,
20241218,8520,7520,8970,7290,2562252,21208174800,00,0.00,N,2,1020,
20241217,7500,7650,7700,7320,130943,979374690,00,0.00,N,5,-200,
20241216,7700,7640,8070,7500,526846,4111827370,00,0.00,N,2,200,
20241213,7500,7110,7730,7000,557529,4143994700,00,0.00,N,2,280,
20241212,7220,7210,7460,7190,151641,1105285510,00,0.00,N,5,-70,
20241211,7290,7120,7440,7040,223452,1622056570,00,0.00,N,2,140,
20241210,7150,6960,7640,6850,817237,5986267680,00,0.00,N,2,190,
20241209,6960,7200,7790,6730,1362720,10064950950,00,0.00,N,5,-200,
20241206,7160,6720,7780,6500,1326111,9639612640,00,0.00,N,2,360,
20241205,6800,6540,6950,6470,106206,718294950,00,0.00,N,2,80,
20241204,6720,6290,6790,6290,182327,1194127260,00,0.00,N,2,420,
20241203,6300,6110,6370,6110,16033,100518050,00,0.00,N,2,200,
20241202,6100,6270,6300,6100,21985,135723830,00,0.00,N,5,-200,
20241129,6300,6330,6380,6200,15122,95070670,00,0.00,N,5,-50,
20241128,6350,6300,6400,6280,17968,114009160,00,0.00,N,3,0,
20241127,6350,6310,6370,6280,14086,88996460,00,0.00,N,5,-10,
20241126,6360,6310,6380,6310,9008,57033730,00,0.00,N,3,0,
20241125,6360,6390,6420,6320,13170,83750160,00,0.00,N,5,-30,
20241122,6390,6320,6410,6290,10599,67006490,00,0.00,N,2,50,
20241121,6340,6310,6390,6300,8582,54264470,00,0.00,N,5,-20,
20241120,6360,6280,6390,6260,9227,58313830,00,0.00,N,2,40,
20241119,6320,6220,6380,6220,10755,67694630,00,0.00,N,2,30,
20241118,6290,6280,6410,6240,15904,100050390,00,0.00,N,2,10,
20241115,6280,6160,6300,6100,27396,169965350,00,0.00,N,2,50,
20241114,6230,6160,6270,6100,24139,149084840,00,0.00,N,5,-20,
20241113,6250,6300,6360,6100,44443,275551510,00,0.00,N,5,-110,
20241112,6360,6490,6560,6080,48550,310704250,00,0.00,N,5,-140,
20241111,6500,6510,6660,6500,19829,129681080,00,0.00,N,5,-120,
20241108,6620,6590,6740,6520,8278,54740960,00,0.00,N,2,20,
20241107,6600,6700,6700,6500,12625,83141960,00,0.00,N,5,-100,
20241106,6700,6780,6800,6550,23058,155077510,00,0.00,N,5,-70,
20241105,6770,6770,6810,6700,11256,76079920,00,0.00,N,2,30,
20241104,6740,6680,6810,6680,18036,121490520,00,0.00,N,2,60,
20241101,6680,6550,6750,6550,14400,95813690,00,0.00,N,2,90,
20241031,6590,6580,6850,6330,32431,213688750,00,0.00,N,3,0,
20241030,6590,6520,6980,6520,45639,306346220,00,0.00,N,2,70,
20241029,6520,6560,6600,6470,13993,91030120,00,0.00,N,5,-40,
20241028,6560,6510,6610,6500,14472,94888290,00,0.00,N,2,20,
20241025,6540,6650,6680,6530,20517,134658620,00,0.00,N,5,-70,
20241024,6610,6600,6760,6590,24097,159833620,00,0.00,N,5,-80,
20241023,6690,6620,7150,6560,92043,632126740,00,0.00,N,2,70,
20241022,6620,6580,6660,6560,13008,85949300,00,0.00,N,5,-30,
20241021,6650,6630,6680,6540,6981,46114440,00,0.00,N,3,0,
20241018,6650,6760,6800,6640,15113,100680200,00,0.00,N,5,-110,
20241017,6760,6760,6880,6760,11816,80070160,00,0.00,N,5,-60,
20241016,6820,6820,6860,6780,11144,75859060,00,0.00,N,5,-20,
20241015,6840,6840,6890,6760,8568,58466720,00,0.00,N,5,-10,
20241014,6850,6840,6910,6840,11547,79222130,00,0.00,N,2,10,
20241011,6840,6880,7160,6840,78849,549928600,00,0.00,N,3,0,
20241010,6840,6890,6950,6840,14508,99903350,00,0.00,N,5,-70,
20241008,6910,6900,7070,6840,34662,239787660,00,0.00,N,3,0,
20241007,6910,6830,6980,6820,9027,62231480,00,0.00,N,2,70,
20241004,6840,6840,6940,6800,11734,80279560,00,0.00,N,3,0,
20241002,6840,6760,7080,6710,50277,345262100,00,0.00,N,5,-50,
20240930,6890,6980,6980,6820,20389,140420110,00,0.00,N,5,-80,
20240927,6970,6910,7200,6900,51951,362789520,00,0.00,N,2,20,
20240926,6950,6840,7130,6830,55472,385899580,00,0.00,N,2,70,
20240925,6880,6870,6960,6770,46382,318534800,00,0.00,N,2,40,
20240924,6840,6560,7270,6530,531403,3716898160,00,0.00,N,2,260,
20240923,6580,6490,6680,6460,23694,154594220,00,0.00,N,2,80,
20240920,6500,6520,6620,6480,53572,350194720,00,0.00,N,3,0,
20240919,6500,6430,7370,6340,732160,5054724710,00,0.00,N,2,70,
20240913,6430,6450,6490,6400,18380,118178860,00,0.00,N,5,-60,
20240912,6490,6320,6560,6310,38042,244556460,00,0.00,N,2,180,
20240911,6310,6180,6740,6150,197179,1277291640,00,0.00,N,2,130,
20240910,6180,6220,6950,6180,235876,1549761530,00,0.00,N,5,-30,
20240909,6210,6060,6260,6050,9296,57260800,00,0.00,N,2,40,
20240906,6170,6240,6300,6100,20103,123386200,00,0.00,N,5,-130,
20240905,6300,6360,6470,6220,20139,127157730,00,0.00,N,5,-50,
20240904,6350,6450,6510,6280,32135,203636680,00,0.00,N,5,-200,
20240903,6550,6600,6650,6520,11884,78039320,00,0.00,N,5,-60,
20240902,6610,6740,6780,6510,20793,136743630,00,0.00,N,5,-130,
20240830,6740,6710,6760,6690,14944,100354130,00,0.00,N,2,10,
20240829,6730,6730,6790,6700,11360,76411960,00,0.00,N,5,-80,
20240828,6810,6760,6830,6720,14471,98059710,00,0.00,N,2,20,
20240827,6790,6820,6820,6710,23370,157560700,00,0.00,N,5,-40,
20240826,6830,6860,6940,6750,24190,164899550,00,0.00,N,5,-70,
20240823,6900,6920,6970,6770,37419,256893000,00,0.00,N,5,-80,
20240822,6980,7110,7110,6920,21092,147133390,00,0.00,N,5,-90,
20240821,7070,6940,7390,6840,113900,816307030,00,0.00,N,2,130,
20240820,6940,6950,7050,6890,50233,349178370,00,0.00,N,5,-30,
20240819,6970,7060,7100,6930,30202,211182220,00,0.00,N,5,-110,
20240816,7080,7080,7390,6970,81958,582002940,00,0.00,N,3,0,
20240814,7080,7160,7170,6800,56240,396160690,00,0.00,N,5,-80,
20240813,7160,6960,7650,6950,384861,2813279930,00,0.00,N,2,110,
20240812,7050,6620,7360,6620,272120,1925761610,00,0.00,N,2,360,
20240809,6690,6520,6700,6520,12683,84153950,00,0.00,N,2,160,
20240808,6530,6360,6650,6360,16919,109925180,00,0.00,N,5,-60,
20240807,6590,6410,6620,6410,19021,124857560,00,0.00,N,2,90,
20240806,6500,6050,6570,6050,74527,477259400,00,0.00,N,2,160,
20240805,6340,7020,7020,6110,106354,694735330,00,0.00,N,5,-680,
20240802,7020,7140,7140,6920,31676,220978760,00,0.00,N,5,-150,
20240801,7170,7080,7170,7060,9716,69040270,00,0.00,N,2,100,
20240731,7070,7040,7070,6990,7662,53801670,00,0.00,N,2,30,
20240730,7040,7100,7100,7000,9980,70038750,00,0.00,N,5,-60,
20240729,7100,7050,7120,7050,10654,75435330,00,0.00,N,2,20,
20240726,7080,7040,7120,7020,16675,117784190,00,0.00,N,5,-20,
20240725,7100,7140,7180,7060,22588,160075330,00,0.00,N,5,-80,
20240724,7180,7250,7270,7150,15630,112511270,00,0.00,N,5,-70,
20240723,7250,7150,7320,7110,33060,238635860,00,0.00,N,2,100,
20240722,7150,7180,7230,7070,48332,344255890,00,0.00,N,5,-90,
20240719,7240,7240,7250,7170,28317,204071630,00,0.00,N,5,-10,
20240718,7250,7270,7350,7220,54507,395573770,00,0.00,N,5,-140,
20240717,7390,7370,7470,7330,20073,148143670,00,0.00,N,5,-20,
20240716,7410,7380,7650,7350,83927,625699500,00,0.00,N,5,-40,
20240715,7450,7330,7470,7280,25165,185250630,00,0.00,N,2,80,
20240712,7370,7500,7540,7300,72982,538243950,00,0.00,N,5,-130,
20240711,7500,7510,7600,7430,31689,238702860,00,0.00,N,3,0,
20240710,7500,7370,7660,7350,68001,510255010,00,0.00,N,2,90,
20240709,7410,7340,7410,7320,25438,187326720,00,0.00,N,2,70,
20240708,7340,7320,7400,7280,55895,410027890,00,0.00,N,2,20,
20240705,7320,7360,7450,7310,76102,560568980,00,0.00,N,5,-110,
20240704,7430,7330,8060,7310,482850,3730033840,00,0.00,N,2,70,
20240703,7360,7400,7440,7300,30556,225032060,00,0.00,N,5,-40,
20240702,7400,7450,7500,7290,48688,359214740,00,0.00,N,5,-120,
20240701,7520,7550,7600,7450,32144,240579050,00,0.00,N,5,-40,
20240628,7560,7540,7710,7500,27753,209536750,00,0.00,N,3,0,
20240627,7560,7560,7600,7510,20591,155230570,00,0.00,N,5,-70,
20240626,7630,7570,7640,7500,21574,163724520,00,0.00,N,2,60,
20240625,7570,7500,7610,7500,18392,138595500,00,0.00,N,3,0,
20240624,7570,7650,7680,7520,28088,212555600,00,0.00,N,5,-80,
20240621,7650,7800,7820,7590,48630,374167570,00,0.00,N,5,-150,
20240620,7800,7800,7840,7750,28739,223873910,00,0.00,N,3,0,
20240619,7800,7800,7870,7780,37396,292369780,00,0.00,N,3,0,
20240618,7800,7730,8130,7680,149336,1173951900,00,0.00,N,2,80,
20240617,7720,7630,7780,7630,24541,189607430,00,0.00,N,2,50,
20240614,7670,7630,7680,7600,24343,185873680,00,0.00,N,3,0,
20240613,7670,7700,7890,7620,57134,439591610,00,0.00,N,3,0,
20240612,7670,7620,7720,7620,24321,186272900,00,0.00,N,3,0,
20240611,7670,7650,7820,7630,65013,500939090,00,0.00,N,5,-20,
20240610,7690,7700,7700,7610,30258,231867740,00,0.00,N,5,-30,
20240607,7720,7700,7760,7680,20479,157833580,00,0.00,N,5,-20,
20240605,7740,7770,7770,7690,17692,136470670,00,0.00,N,2,30,
20240604,7710,7810,7810,7700,25245,195516830,00,0.00,N,5,-90,
20240603,7800,7700,7820,7650,41326,320339360,00,0.00,N,2,90,
20240531,7710,7640,7780,7610,44241,341004590,00,0.00,N,2,50,
20240530,7660,7710,7770,7590,60254,461100450,00,0.00,N,5,-140,
20240529,7800,7800,7940,7760,44223,346044480,00,0.00,N,3,0,
20240528,7800,7730,7850,7710,38265,298055200,00,0.00,N,2,70,
20240527,7730,7760,7820,7670,32877,253666350,00,0.00,N,5,-50,
20240524,7780,7760,7840,7670,21435,166682700,00,0.00,N,2,40,
20240523,7740,7720,7820,7670,22464,173704490,00,0.00,N,5,-10,
20240522,7750,7710,7770,7710,15963,123388150,00,0.00,N,2,40,
20240521,7710,7730,7780,7670,47888,368944460,00,0.00,N,5,-50,
20240520,7760,7790,7850,7730,35355,275064070,00,0.00,N,5,-30,
20240517,7790,7810,7810,7750,32669,254047580,00,0.00,N,5,-50,
20240516,7840,7840,7890,7790,40400,316004360,00,0.00,N,5,-10,
20240514,7850,7680,8020,7680,99674,781314620,00,0.00,N,2,130,
20240513,7720,7840,7890,7720,27272,211960580,00,0.00,N,5,-140,
20240510,7860,7920,8000,7830,24947,196712150,00,0.00,N,5,-60,
20240509,7920,8000,8030,7900,41948,333055860,00,0.00,N,5,-90,
20240508,8010,7850,8020,7830,44543,353935050,00,0.00,N,2,120,
20240507,7890,7920,8100,7820,59875,474333620,00,0.00,N,3,0,
20240503,7890,8010,8040,7890,36757,291777930,00,0.00,N,5,-100,
20240502,7990,7990,8040,7900,42270,336465570,00,0.00,N,5,-10,
20240430,8000,7910,8020,7910,44854,357260880,00,0.00,N,2,50,
20240429,7950,7830,7950,7790,53123,418872880,00,0.00,N,2,130,
20240426,7820,7960,7960,7720,70935,552645860,00,0.00,N,5,-70,
20240425,7890,7910,7930,7790,42609,335226010,00,0.00,N,5,-20,
20240424,7910,7790,7910,7740,62379,489545280,00,0.00,N,2,170,
20240423,7740,7740,7800,7680,47038,363505030,00,0.00,N,3,0,
20240422,7740,7670,7810,7640,55003,425732690,00,0.00,N,2,70,
20240419,7670,7770,7790,7490,91000,691370600,00,0.00,N,5,-140,
20240418,7810,7650,7810,7620,57098,440175260,00,0.00,N,2,140,
20240417,7670,7680,7990,7600,105162,811938660,00,0.00,N,5,-10,
20240416,7680,7760,7790,7580,81391,622137880,00,0.00,N,5,-50,
20240415,7730,7790,7790,7600,86071,661140370,00,0.00,N,5,-120,
20240412,7850,7900,7940,7770,124858,976261850,00,0.00,N,5,-50,
20240411,7900,7940,7970,7790,177607,1396960230,00,0.00,N,5,-320,
20240409,8220,7910,8400,7910,251472,2043544290,00,0.00,N,2,220,
20240408,8000,8260,8300,8000,210267,1702089360,00,0.00,N,5,-190,
20240405,8190,8310,8600,8150,270178,2247143000,00,0.00,N,5,-290,
20240404,8480,8960,9240,8420,889580,7950539260,00,0.00,N,5,-320,
20240403,8800,9170,9400,8790,861214,7742652950,00,0.00,N,5,-1090,
20240402,9890,8980,10260,8820,6128557,59787151530,00,0.00,N,2,990,
20240401,8900,9440,9680,8880,854651,7903701230,00,0.00,N,5,-960,
20240329,9860,9230,10950,9110,9273513,95509261400,00,0.00,N,2,530,
20240328,9330,10620,11600,9290,8929922,95890568270,00,0.00,N,5,-50,
20240327,9380,8540,9640,8250,6960322,63391041200,00,0.00,N,2,1570,
20240326,7810,7790,7830,7760,18994,147913700,00,0.00,N,5,-40,
20240325,7850,7790,7890,7770,27149,212324740,00,0.00,N,2,60,
20240322,7790,7890,7890,7720,15854,123307090,00,0.00,N,2,30,
20240321,7760,7610,7800,7530,86641,661059360,00,0.00,N,2,90,
20240320,7670,7710,7810,7670,32605,251914900,00,0.00,N,5,-100,
20240319,7770,7750,7830,7620,20902,161237050,00,0.00,N,5,-20,
20240318,7790,7810,7810,7750,15260,118714020,00,0.00,N,5,-20,
20240315,7810,7880,7880,7750,15747,122638330,00,0.00,N,5,-30,
20240314,7840,7830,7930,7810,10846,84998240,00,0.00,N,5,-50,
20240313,7890,7900,8000,7880,9777,77313450,00,0.00,N,5,-50,
20240312,7940,7950,8020,7860,24631,194943630,00,0.00,N,5,-10,
20240311,7950,7940,8050,7900,25369,201898990,00,0.00,N,5,-130,
20240308,8080,8070,8100,7870,34197,271551160,00,0.00,N,2,50,
20240307,8030,7850,8030,7800,27194,214493300,00,0.00,N,2,130,
20240306,7900,7950,7950,7850,18063,142258600,00,0.00,N,5,-60,
20240305,7960,7950,8030,7900,15143,120351130,00,0.00,N,5,-50,
20240304,8010,8050,8150,7930,23053,184532860,00,0.00,N,5,-60,
20240229,8070,8080,8120,7990,9206,73897900,00,0.00,N,5,-30,
20240228,8100,8030,8130,7960,10476,84470490,00,0.00,N,2,90,
20240227,8010,8020,8100,7980,19946,159886490,00,0.00,N,5,-100,
20240226,8110,8220,8220,8000,27766,224797020,00,0.00,N,5,-120,
20240223,8230,8300,8310,8150,25938,212622470,00,0.00,N,5,-90,
20240222,8320,8270,8600,8200,68020,568210010,00,0.00,N,2,20,
20240221,8300,8200,8440,8180,36574,304475520,00,0.00,N,2,70,
20240220,8230,8170,8230,8150,21379,174955710,00,0.00,N,5,-20,
20240219,8250,8320,8320,8050,14558,119741380,00,0.00,N,5,-70,
20240216,8320,8330,8330,8200,16156,133561410,00,0.00,N,2,30,
20240215,8290,8310,8340,8230,31563,261261670,00,0.00,N,5,-20,
20240214,8310,8100,8320,8100,35234,290764810,00,0.00,N,2,50,
20240213,8260,8230,8330,8060,27879,230061390,00,0.00,N,2,80,
20240208,8180,8190,8240,8070,10890,88779070,00,0.00,N,5,-20,
20240207,8200,8150,8200,8080,18470,150188670,00,0.00,N,2,50,
20240206,8150,8210,8210,8010,15510,125538730,00,0.00,N,5,-60,
20240205,8210,8280,8350,8130,51883,426675990,00,0.00,N,5,-50,
20240202,8260,7920,8380,7920,89327,736512760,00,0.00,N,2,340,
20240201,7920,7750,8010,7750,39783,313285450,00,0.00,N,5,-20,
20240131,7940,7830,7950,7830,25136,197747340,00,0.00,N,2,30,
20240130,7910,7900,8000,7840,15560,123054500,00,0.00,N,3,0,
20240129,7910,7950,7970,7850,20657,163169860,00,0.00,N,5,-10,
20240126,7920,7840,8000,7840,16457,130176560,00,0.00,N,3,0,
20240125,7920,8000,8040,7840,17737,140055160,00,0.00,N,5,-80,
20240124,8000,8060,8060,7940,15543,123940860,00,0.00,N,5,-30,
20240123,8030,8260,8260,7990,22606,182014600,00,0.00,N,5,-70,
20240122,8100,8340,8350,8010,33087,267154750,00,0.00,N,5,-80,
20240119,8180,8090,8300,8080,31715,259698200,00,0.00,N,2,120,
20240118,8060,8000,8070,7920,18667,149635140,00,0.00,N,2,100,
20240117,7960,8190,8190,7850,39063,310006930,00,0.00,N,5,-150,
20240116,8110,8200,8300,8100,20244,164784860,00,0.00,N,5,-170,
20240115,8280,8220,8300,8120,20849,171333580,00,0.00,N,3,0,
20240112,8280,8370,8580,8250,48644,406783370,00,0.00,N,5,-90,
20240111,8370,8270,8410,8270,19176,160099750,00,0.00,N,2,110,
20240110,8260,8420,8530,8240,26803,222667080,00,0.00,N,5,-160,
20240109,8420,8400,8470,8350,44170,371766020,00,0.00,N,2,130,
20240108,8290,8290,8380,8290,20283,168843270,00,0.00,N,5,-40,
20240105,8330,8200,8360,8200,19526,161775810,00,0.00,N,2,70,
20240104,8260,8320,8410,8180,23940,197314950,00,0.00,N,5,-140,
20240103,8400,8290,8400,8270,24162,200876560,00,0.00,N,5,-20,
20240102,8420,8400,8430,8260,18859,157937640,00,0.00,N,2,50,
20231228,8370,8420,8420,8300,20746,172854410,00,0.00,N,2,20,
20231227,8350,8210,8350,8210,26286,217468010,02,0.00,N,2,30,
20231226,8320,8400,8400,8130,47603,391043680,00,0.00,N,5,-80,
20231222,8400,8510,8530,8290,61988,520876660,00,0.00,N,5,-150,
20231221,8550,8550,8600,8340,91245,771055970,00,0.00,N,5,-10,
20231220,8560,8450,8750,8400,305358,2623802830,00,0.00,N,2,230,
20231219,8330,8490,9120,8280,632793,5525795550,00,0.00,N,5,-80,
20231218,8410,8260,8480,8230,48247,404560250,00,0.00,N,2,80,
20231215,8330,8380,8430,8240,46306,385374920,00,0.00,N,5,-50,
20231214,8380,8270,8510,8250,116282,977519630,00,0.00,N,2,180,
20231213,8200,8160,8400,8120,47558,391690010,00,0.00,N,5,-20,
20231212,8220,8180,8250,8040,38579,315159820,00,0.00,N,5,-30,
20231211,8250,8130,8290,8020,35437,289336270,00,0.00,N,2,80,
20231208,8170,7970,8230,7930,45646,370325070,00,0.00,N,2,240,
20231207,7930,8000,8110,7930,32176,256899120,00,0.00,N,5,-160,
20231206,8090,7930,8140,7930,43610,350552860,00,0.00,N,2,100,
20231205,7990,8260,8260,7960,61501,497123360,00,0.00,N,5,-290,
20231204,8280,8330,8330,8100,38268,314515010,00,0.00,N,2,50,
20231201,8230,8220,8350,8160,31233,257363560,00,0.00,N,5,-60,
20231130,8290,8230,8470,8050,75034,623380690,00,0.00,N,2,60,
20231129,8230,8370,8410,8160,48358,399660910,00,0.00,N,5,-140,
20231128,8370,8490,8520,8320,38051,319332220,00,0.00,N,2,20,
20231127,8350,8500,8570,8350,55685,471129620,00,0.00,N,5,-180,
20231124,8530,8410,8540,8300,48934,412031690,00,0.00,N,2,110,
20231123,8420,8510,8610,8390,81268,690801550,00,0.00,N,5,-50,
20231122,8470,8600,8900,8470,183602,1585136690,00,0.00,N,5,-280,
20231121,8750,8130,9100,8090,1158175,10036518050,00,0.00,N,2,620,
20231120,8130,8030,8200,8030,35100,285897120,00,0.00,N,2,60,
20231117,8070,8180,8250,8020,41703,337703080,00,0.00,N,5,-180,
20231116,8250,8140,8300,8140,43754,359527670,00,0.00,N,2,10,
20231115,8240,8070,8320,7950,114957,939644920,00,0.00,N,2,370,
20231114,7870,7610,7950,7580,40320,316604150,00,0.00,N,2,270,
20231113,7600,7890,7980,7600,45629,354158680,00,0.00,N,5,-250,
20231110,7850,7840,7900,7350,50578,388020450,00,0.00,N,2,10,
20231109,7840,7830,8100,7830,39232,311764300,00,0.00,N,5,-60,
20231108,7900,8040,8120,7900,40446,323776910,00,0.00,N,5,-140,
20231107,8040,8160,8240,7900,85794,691566080,00,0.00,N,5,-180,
20231106,8220,8070,8220,8030,85953,699080610,00,0.00,N,2,120,
20231103,8100,8260,8310,8040,188290,1537258460,00,0.00,N,5,-280,
20231102,8380,7600,9000,7590,1570114,13374458870,00,0.00,N,2,880,
20231101,7500,7450,7580,7410,16616,124539960,00,0.00,N,2,130,
20231031,7370,7680,7800,7370,44889,337188190,00,0.00,N,5,-300,
20231030,7670,7570,7710,7440,19723,149739190,00,0.00,N,5,-10,
20231027,7680,7480,7730,7410,43381,329355510,00,0.00,N,2,210,
20231026,7470,7710,7720,7400,54854,412114340,00,0.00,N,5,-390,
20231025,7860,7760,7950,7720,44617,349190040,00,0.00,N,2,180,
20231024,7680,7510,7830,7290,111544,848878220,00,0.00,N,2,170,
20231023,7510,7360,7630,7360,34712,260312150,00,0.00,N,2,50,
20231020,7460,7740,7790,7460,77269,584328540,00,0.00,N,5,-460,
20231019,7920,8000,8000,7600,73220,568580960,00,0.00,N,5,-120,
20231018,8040,8050,8190,7990,41036,330478100,00,0.00,N,3,0,
20231017,8040,7860,8160,7860,32799,263914400,00,0.00,N,2,190,
20231016,7850,8000,8040,7830,56843,449170960,00,0.00,N,5,-160,
20231013,8010,8320,8360,8010,52445,428008510,00,0.00,N,5,-300,
20231012,8310,8190,8360,8160,41480,344095690,00,0.00,N,2,160,
20231011,8150,7920,8270,7920,52154,425256930,00,0.00,N,2,240,
20231010,7910,8300,8390,7890,111712,907932780,00,0.00,N,5,-440,
20231006,8350,8010,8990,8010,745093,6354298350,00,0.00,N,2,380,
20231005,7970,8190,8590,7870,175043,1450399150,00,0.00,N,5,-140,
20231004,8110,8220,8370,8100,49105,400224130,00,0.00,N,5,-270,
20230927,8380,8110,8400,8110,39626,328126920,00,0.00,N,2,200,
20230926,8180,8230,8380,8120,50936,417906490,00,0.00,N,5,-50,
20230925,8230,8560,8610,8220,66626,557533920,00,0.00,N,5,-450,
20230922,8680,8660,9160,8500,172281,1514871480,00,0.00,N,5,-10,
20230921,8690,8700,8840,8540,74480,645551720,00,0.00,N,5,-80,
20230920,8770,8720,8890,8660,37407,326519600,00,0.00,N,2,20,
20230919,8750,9010,9170,8740,93498,826547660,00,0.00,N,5,-260,
20230918,9010,9130,9270,9010,78126,715373680,00,0.00,N,5,-90,
20230915,9100,9040,9260,9000,29828,272763000,00,0.00,N,3,0,
20230914,9100,9100,9250,8980,38011,345141650,00,0.00,N,2,40,
20230913,9060,9080,9360,8990,49881,454123470,00,0.00,N,5,-20,
20230912,9080,9490,9660,9070,108700,1012390310,00,0.00,N,5,-380,
20230911,9460,9190,9700,9190,130064,1234524780,00,0.00,N,2,270,
20230908,9190,9210,9540,9160,89246,828013780,00,0.00,N,5,-80,
20230907,9270,9680,9680,9270,176927,1664680940,00,0.00,N,5,-580,
20230906,9850,9550,10490,9550,894396,8918485050,00,0.00,N,5,-30,
20230905,9880,9450,9940,9300,189178,1823667530,00,0.00,N,2,450,
20230904,9430,9330,9600,9200,47577,448150970,00,0.00,N,2,60,
20230901,9370,9540,9740,9370,107421,1025270920,00,0.00,N,5,-170,
20230831,9540,9720,9880,9470,175345,1688426540,00,0.00,N,2,40,
20230830,9500,9470,9780,9350,160643,1531895770,00,0.00,N,2,20,
20230829,9480,9400,9980,9370,430372,4145025750,00,0.00,N,2,80,
20230828,9400,9150,9860,9120,364483,3461071920,00,0.00,N,2,260,
20230825,9140,9050,9170,8890,67838,614560100,00,0.00,N,2,90,
20230824,9050,8820,9200,8820,117802,1064602890,00,0.00,N,2,240,
20230823,8810,8740,8970,8620,98194,867711100,00,0.00,N,2,70,
20230822,8740,9000,9070,8700,97950,866926810,00,0.00,N,5,-260,
20230821,9000,8860,9120,8720,168494,1515956140,00,0.00,N,2,320,
20230818,8680,8600,9020,8590,290066,2553967880,00,0.00,N,5,-190,
20230817,8870,8500,10120,8150,1204373,11214597900,00,0.00,N,2,420,
20230816,8450,8950,9070,8450,150120,1296089350,00,0.00,N,5,-460,
20230814,8910,9300,9640,8910,257715,2365581410,00,0.00,N,5,-90,
20230811,9000,8730,9190,8730,163422,1480638970,00,0.00,N,2,200,
20230810,8800,8880,8950,8680,149187,1310717900,00,0.00,N,5,-220,
20230809,9020,8770,9110,8720,181646,1616962190,00,0.00,N,2,30,
20230808,8990,9650,9660,8990,439603,4088067070,00,0.00,N,5,-950,
20230807,9940,9280,11410,9000,2348946,24949910100,00,0.00,N,2,640,
20230804,9300,9230,9760,9100,72748,675712970,00,0.00,N,2,30,
20230803,9270,9710,9750,9190,123465,1155843050,00,0.00,N,5,-580,
20230802,9850,10180,10200,9680,116738,1157126200,00,0.00,N,5,-310,
20230801,10160,10110,10280,9770,181989,1829490630,00,0.00,N,2,300,
20230731,9860,9600,9900,9410,91024,885979000,00,0.00,N,2,260,
20230728,9600,9320,9810,9300,119472,1151016000,00,0.00,N,2,150,
20230727,9450,9480,9800,9210,273329,2603604900,00,0.00,N,2,70,
20230726,9380,9680,9720,9030,288312,2668291990,00,0.00,N,5,-320,
20230725,9700,9900,10100,9700,167067,1647653390,00,0.00,N,5,-330,
20230724,10030,10210,10240,9860,191971,1916867490,00,0.00,N,5,-200,
20230721,10230,10230,10440,10050,124652,1271839160,00,0.00,N,5,-150,
20230720,10380,10510,10730,10380,123216,1290377090,00,0.00,N,5,-290,
20230719,10670,10800,10800,10400,202324,2132831310,00,0.00,N,5,-110,
20230718,10780,10790,11290,10700,231488,2522424430,00,0.00,N,5,-10,
20230717,10790,10820,11150,10510,323201,3511518860,00,0.00,N,3,0,
20230714,10790,11360,11530,10230,525885,5676391480,00,0.00,N,5,-560,
20230713,11350,11660,12680,11280,2424995,29127409830,00,0.00,N,5,-230,
20230712,11580,11740,11750,11240,428055,4898309420,00,0.00,N,5,-50,
20230711,11630,11280,11670,11280,418977,4838239630,00,0.00,N,2,330,
20230710,11300,11450,11860,11190,648582,7491759950,00,0.00,N,5,-70,
20230707,11370,11490,11640,11190,459957,5234231230,00,0.00,N,5,-170,
20230706,11540,12070,12070,11300,651269,7526955210,00,0.00,N,5,-630,
20230705,12170,12740,13450,11850,2725110,34702080990,00,0.00,N,5,-930,
20230704,13100,12320,13100,12300,679105,8686167710,00,0.00,N,2,870,
20230703,12230,12320,12460,12200,378779,4672347020,00,0.00,N,2,110,
20230630,12120,12040,12340,11960,482901,5840225290,00,0.00,N,5,-180,
20230629,12300,11150,14000,11150,16500581,213552640650,00,0.00,N,2,1170,
20230628,11130,11270,11840,11050,1559193,17807780340,00,0.00,N,5,-150,
20230627,11280,11020,11960,10840,3538199,40723842790,00,0.00,N,2,130,
20230626,11150,11330,12230,10860,2431565,27872883860,00,0.00,N,5,-380,
20230623,11530,10340,12940,9950,15245801,179763372660,00,0.00,N,2,1420,
20230622,10110,11040,11180,10040,2892980,30258542220,00,0.00,N,5,-1140,
20230621,11250,8910,11450,8900,9849943,103648486710,00,0.00,N,2,2410,
20230620,8840,9000,9030,8810,74462,659582610,00,0.00,N,5,-200,
20230619,9040,8810,9350,8540,243201,2187387480,00,0.00,N,2,200,
20230616,8840,8980,9090,8820,90608,806945330,00,0.00,N,5,-140,
20230615,8980,9010,9150,8820,122460,1096275320,00,0.00,N,5,-140,
20230614,9120,9420,9420,8930,199112,1816691130,00,0.00,N,5,-180,
20230613,9300,9210,9470,9210,208156,1939980700,00,0.00,N,2,60,
20230612,9240,9250,9340,9050,267498,2461925230,00,0.00,N,2,120,
20230609,9120,9060,9250,9040,236454,2158857290,00,0.00,N,2,150,
20230608,8970,9120,9190,8970,229481,2077532340,00,0.00,N,5,-260,
20230607,9230,9380,9460,9200,231346,2156711500,00,0.00,N,5,-150,
20230605,9380,9530,9570,9290,360112,3395300750,00,0.00,N,5,-220,
20230602,9600,10080,10100,9600,640327,6299148050,00,0.00,N,5,-460,
20230601,10060,11600,12000,10040,5977139,66768679640,00,0.00,N,2,280,
20230531,9780,8680,9780,8400,3312554,30778776410,00,0.00,N,2,1240,
20230530,8540,8470,8550,8350,144548,1226615820,00,0.00,N,2,230,
20230526,8310,8180,8600,8160,196980,1644910630,00,0.00,N,2,100,
20230525,8210,8150,8310,8150,75727,620956890,00,0.00,N,5,-10,
20230524,8220,8190,8360,8110,94489,777011950,00,0.00,N,5,-40,
20230523,8260,8660,9200,8260,929601,8182437030,00,0.00,N,5,-190,
20230522,8450,8620,8680,8370,106799,903553490,00,0.00,N,5,-230,
20230519,8680,8590,8720,8400,141757,1214133920,00,0.00,N,2,60,
20230518,8620,8890,8890,8620,231114,2018913630,00,0.00,N,5,-40,
20230517,8660,8400,8770,8200,294132,2516302310,00,0.00,N,2,260,
20230516,8400,8340,8780,8340,441193,3784153330,00,0.00,N,2,30,
20230515,8370,8630,8860,8320,596134,5127901420,00,0.00,N,5,-160,
20230512,8530,8190,9580,8140,4464561,40385347300,00,0.00,N,2,390,
20230511,8140,8090,8310,8010,203690,1665440960,00,0.00,N,2,50,
20230510,8090,8160,8260,7920,477709,3857659490,00,0.00,N,5,-310,
20230509,8400,7810,8450,7670,420175,3626978430,00,0.00,N,2,490,
20230508,7910,7840,7990,7810,31585,249288750,00,0.00,N,2,70,
20230504,7840,7730,7840,7610,32345,249870350,00,0.00,N,2,90,
20230503,7750,7650,7830,7600,40074,311214700,00,0.00,N,2,40,
20230502,7710,7750,7810,7600,48916,378525350,00,0.00,N,5,-50,
20230428,7760,7830,7930,7600,71135,551134540,00,0.00,N,5,-60,
20230427,7820,7570,7930,7570,65910,512746440,00,0.00,N,2,180,
20230426,7640,7520,7890,7470,103263,795367830,00,0.00,N,2,90,
20230425,7550,7540,7720,7510,79072,598654220,00,0.00,N,5,-90,
20230424,7640,7470,7730,7470,84245,639254050,00,0.00,N,5,-10,
20230421,7650,7790,7960,7620,80153,617108700,00,0.00,N,5,-200,
20230420,7850,8140,8190,7840,145675,1159493220,00,0.00,N,5,-370,
20230419,8220,8290,8350,8110,166400,1368697150,00,0.00,N,5,-180,
20230418,8400,8240,8700,8040,548686,4609479860,00,0.00,N,2,260,
20230417,8140,8250,8280,7990,140211,1138630940,00,0.00,N,5,-160,
20230414,8300,8160,8350,8040,224886,1845219780,00,0.00,N,2,170,
20230413,8130,7990,8940,7940,1925003,16349399340,00,0.00,N,2,220,
20230412,7910,8170,8180,7880,350142,2812141510,00,0.00,N,2,80,
20230411,7830,7430,7890,7410,122910,947217260,00,0.00,N,2,330,
20230410,7500,7640,7730,7430,84353,634963210,00,0.00,N,5,-200,
20230407,7700,7730,7820,7630,37989,292954790,00,0.00,N,2,10,
20230406,7690,7900,7900,7600,70634,541729360,00,0.00,N,5,-210,
20230405,7900,7840,7980,7780,49323,389343150,00,0.00,N,2,30,
20230404,7870,7800,7930,7750,74194,582092390,00,0.00,N,2,100,
20230403,7770,7790,7830,7630,37116,286094360,00,0.00,N,2,20,
20230331,7750,7830,7960,7750,36082,282198880,00,0.00,N,5,-120,
20230330,7870,7880,8000,7800,64690,511119940,00,0.00,N,2,30,
20230329,7840,7720,7880,7600,86038,666439320,00,0.00,N,2,120,
20230328,7720,7610,7750,7610,45171,347632890,00,0.00,N,2,10,
20230327,7710,7750,7780,7420,74627,563631520,00,0.00,N,2,50,
20230324,7660,7450,7740,7450,54530,416948020,00,0.00,N,2,140,
20230323,7520,7610,7750,7350,69719,529809730,00,0.00,N,5,-100,
20230322,7620,7910,7910,7580,48267,370034970,00,0.00,N,5,-80,
20230321,7700,7850,7850,7270,63527,483319480,00,0.00,N,3,0,
20230320,7700,7800,7800,7540,31441,240393190,00,0.00,N,5,-20,
20230317,7720,7740,7770,7430,35157,268576880,00,0.00,N,2,140,
20230316,7580,7350,7590,7150,58531,433778060,00,0.00,N,2,170,
20230315,7410,7320,7600,7300,63769,474857640,00,0.00,N,2,190,
20230314,7220,7770,7790,7000,134492,991178230,00,0.00,N,5,-630,
20230313,7850,7910,7920,7550,86605,668227240,00,0.00,N,5,-180,
20230310,8030,7880,8080,7850,66753,530450650,00,0.00,N,5,-50,
20230309,8080,8310,8330,8000,132479,1072280590,00,0.00,N,5,-200,
20230308,8280,8230,8320,8170,73170,601192000,00,0.00,N,5,-40,
20230307,8320,8320,8490,8220,216079,1806159510,00,0.00,N,5,-10,
20230306,8330,8090,8360,8010,220437,1820697400,00,0.00,N,2,290,
20230303,8040,8110,8220,7970,105009,846565970,00,0.00,N,5,-80,
20230302,8120,8080,8300,8060,149331,1216721150,00,0.00,N,5,-40,
20230228,8160,7830,8280,7830,173297,1401000760,00,0.00,N,2,290,
20230227,7870,7840,8040,7760,99744,785173230,00,0.00,N,5,-80,
20230224,7950,8030,8250,7920,168100,1351147830,00,0.00,N,5,-190,
20230223,8140,8460,8550,8100,311679,2573498750,00,0.00,N,5,-210,
20230222,8350,8270,8460,8210,540830,4516424730,00,0.00,N,2,40,
20230221,8310,7800,9040,7760,4678313,40222870820,00,0.00,N,2,590,
20230220,7720,7590,7850,7510,44363,341415490,00,0.00,N,2,60,
20230217,7660,7580,7770,7540,37307,285313020,00,0.00,N,5,-20,
20230216,7680,7460,7830,7460,85322,657790920,00,0.00,N,2,260,
20230215,7420,7910,7910,7410,76358,578089620,00,0.00,N,5,-340,
20230214,7760,7580,7800,7580,36327,280729160,00,0.00,N,2,130,
20230213,7630,7620,7640,7450,41521,313911390,00,0.00,N,2,10,
20230210,7620,7820,7870,7590,86515,662826200,00,0.00,N,5,-270,
20230209,7890,7900,7960,7830,38401,302906400,00,0.00,N,5,-60,
20230208,7950,7820,7980,7820,55966,442895150,00,0.00,N,2,90,
20230207,7860,7830,7950,7760,57374,450510980,00,0.00,N,2,20,
20230206,7840,7830,7880,7700,63924,498786820,00,0.00,N,5,-120,
20230203,7960,8000,8070,7870,76548,608346650,00,0.00,N,5,-80,
20230202,8040,7900,8040,7890,111365,890233550,00,0.00,N,2,160,
20230201,7880,7900,8020,7850,73151,579712520,00,0.00,N,2,30,
20230131,7850,7820,7910,7720,63373,498218620,00,0.00,N,5,-20,
20230130,7870,7760,7930,7760,56230,440600560,00,0.00,N,2,60,
20230127,7810,7830,7910,7750,87323,683460380,00,0.00,N,2,10,
20230126,7800,7640,7920,7620,112272,876798940,00,0.00,N,2,130,
20230125,7670,7550,7800,7530,70704,540594510,00,0.00,N,2,150,
20230120,7520,7400,7530,7380,40805,304591430,00,0.00,N,2,120,
20230119,7400,7540,7550,7370,70984,526777010,00,0.00,N,5,-140,
20230118,7540,7660,7740,7520,83490,635092010,00,0.00,N,5,-180,
20230117,7720,7840,7840,7660,73963,572149490,00,0.00,N,5,-120,
20230116,7840,7920,8070,7740,171542,1350592220,00,0.00,N,5,-30,
20230113,7870,7810,7960,7700,87927,685683770,00,0.00,N,2,110,
20230112,7760,7760,7860,7680,89039,692781330,00,0.00,N,2,10,
20230111,7750,7680,7890,7630,196215,1517820250,00,0.00,N,2,90,
20230110,7660,7600,7760,7540,90137,689137330,00,0.00,N,2,40,
20230109,7620,7550,7690,7550,83133,632766410,00,0.00,N,2,80,
20230106,7540,7260,7550,7250,106498,793949900,00,0.00,N,2,260,
20230105,7280,7450,7590,7260,128772,955362320,00,0.00,N,5,-170,
20230104,7450,7190,7600,7160,218639,1613957400,00,0.00,N,2,260,
20230103,7190,7080,7260,6840,183795,1299121220,00,0.00,N,5,-30,
20230102,7220,7820,8190,7210,613718,4800798470,00,0.00,N,5,-370,
20221229,7590,7660,7710,7350,78115,584428570,00,0.00,N,5,-170,
20221228,7760,7780,7890,7680,57037,442655430,02,0.00,N,5,-30,
20221227,7790,7620,7790,7570,62547,479549180,00,0.00,N,2,200,
20221226,7590,7830,7830,7480,107019,819887860,00,0.00,N,2,30,
20221223,7560,7640,7690,7450,111907,845406880,00,0.00,N,5,-240,
20221222,7800,7880,7980,7750,72362,565912810,00,0.00,N,5,-20,
20221221,7820,7950,8000,7780,85794,676180150,00,0.00,N,5,-80,
20221220,7900,8140,8160,7810,126730,1007891290,00,0.00,N,5,-200,
20221219,8100,8290,8380,8020,223901,1837430440,00,0.00,N,2,120,
20221216,7980,8110,8110,7850,103108,821210530,00,0.00,N,5,-250,
20221215,8230,7990,8350,7940,150198,1226133590,00,0.00,N,2,190,
20221214,8040,7930,8080,7830,83599,669069200,00,0.00,N,2,90,
20221213,7950,7980,8030,7850,108354,859894530,00,0.00,N,5,-10,
20221212,7960,8210,8210,7940,114929,920992420,00,0.00,N,5,-280,
20221209,8240,8280,8350,8030,163042,1335378200,00,0.00,N,5,-60,
20221208,8300,8740,8780,8110,302322,2532061940,00,0.00,N,5,-540,
20221207,8840,8810,8940,8650,195275,1722357080,00,0.00,N,5,-10,
20221206,8850,9240,9240,8850,189859,1704263630,00,0.00,N,5,-440,
20221205,9290,9430,9580,9050,305904,2846938100,00,0.00,N,5,-260,
20221202,9550,10050,10050,9460,515775,4985310150,00,0.00,N,5,-500,
20221201,10050,9920,10200,9900,1029976,10345433070,00,0.00,N,2,130,
20221130,9920,9350,10800,9280,8013053,82204248740,00,0.00,N,2,1410,
20221129,8510,8410,8640,8340,318857,2755078000,00,0.00,N,2,60,
20221128,8450,8890,8930,8430,287834,2465658910,00,0.00,N,5,-530,
20221125,8980,8970,9140,8860,330368,2976545800,00,0.00,N,2,30,
20221124,8950,9210,9890,8870,3125190,29265888310,00,0.00,N,2,140,
20221123,8810,8850,9240,8620,1117534,9957712860,00,0.00,N,2,10,
20221122,8800,9350,9920,8620,1859220,17255500690,00,0.00,N,5,-490,
20221121,9290,9470,10150,8930,6532017,62713889610,00,0.00,N,2,380,
20221118,8910,7280,8910,7070,6126799,49418948520,00,0.00,N,1,2050,
20221117,6860,6980,6990,6790,91717,628216190,00,0.00,N,5,-160,
20221116,7020,6900,7580,6840,1026078,7429383030,00,0.00,N,2,150,
20221115,6870,6870,7230,6790,359586,2526710180,00,0.00,N,2,10,
20221114,6860,6840,6940,6770,102735,704164340,00,0.00,N,2,70,
20221111,6790,6950,7020,6740,149551,1023308720,00,0.00,N,5,-20,
20221110,6810,7040,7100,6780,273980,1887872570,00,0.00,N,5,-230,
20221109,7040,6330,7490,6300,3670043,26088062730,00,0.00,N,2,710,
20221108,6330,6400,6460,6320,40563,258127810,00,0.00,N,2,50,
20221107,6280,6180,6410,6160,90329,569803930,00,0.00,N,2,140,
20221104,6140,6140,6220,6030,45642,279430910,00,0.00,N,5,-70,
20221103,6210,6090,6340,6070,75093,465893110,00,0.00,N,2,40,
20221102,6170,6320,6320,6130,78744,487511370,00,0.00,N,5,-150,
20221101,6320,6350,6530,6250,129216,826721870,00,0.00,N,5,-10,
20221031,6330,6400,6760,6250,835842,5443231560,00,0.00,N,2,90,
20221028,6240,5930,6970,5930,1405125,9144030530,00,0.00,N,2,310,
20221027,5930,5920,5930,5800,21682,127275160,00,0.00,N,2,120,
20221026,5810,5900,5930,5780,14320,83510320,00,0.00,N,5,-90,
20221025,5900,5950,6000,5810,11697,68920080,00,0.00,N,2,20,
20221024,5880,5760,5890,5760,14236,83159590,00,0.00,N,2,160,
20221021,5720,5870,5870,5700,20043,115364080,00,0.00,N,5,-210,
20221020,5930,5750,5930,5710,17709,102241710,00,0.00,N,2,100,
20221019,5830,5910,6100,5800,49677,294820390,00,0.00,N,5,-60,
20221018,5890,5760,5910,5730,46586,270936170,00,0.00,N,2,170,
20221017,5720,5430,5740,5420,30026,167773770,00,0.00,N,2,80,
20221014,5640,5480,5650,5450,41652,232197890,00,0.00,N,2,280,
20221013,5360,5550,5600,5240,89612,478907590,00,0.00,N,5,-280,
20221012,5640,5910,5910,5510,102503,581043470,00,0.00,N,5,-270,
20221011,5910,6360,6380,5880,117183,704329350,00,0.00,N,5,-560,
20221007,6470,6460,6550,6400,45020,290414110,00,0.00,N,5,-80,
20221006,6550,6300,6640,6300,197898,1294683190,00,0.00,N,2,290,
20221005,6260,6550,6770,6210,229604,1481440970,00,0.00,N,5,-100,
20221004,6360,6190,6370,6190,63237,397633040,00,0.00,N,2,240,
20220930,6120,6120,6400,5970,94555,577433610,00,0.00,N,5,-110,
20220929,6230,6440,6580,6160,94032,602861870,00,0.00,N,5,-130,
20220928,6360,6750,6760,6200,165674,1066942860,00,0.00,N,5,-400,
20220927,6760,6800,6920,6610,143603,969253100,00,0.00,N,3,0,
20220926,6760,7490,7490,6750,206163,1460080660,00,0.00,N,5,-750,
20220923,7510,7900,7950,7510,187369,1431218190,00,0.00,N,5,-400,
20220922,7910,8170,8170,7790,225788,1790421240,00,0.00,N,5,-350,
20220921,8260,8600,8770,8100,379231,3155789040,00,0.00,N,5,-560,
20220920,8820,8900,8970,8500,293860,2562013760,00,0.00,N,5,-120,
20220919,8940,9080,9130,8870,287394,2582053600,00,0.00,N,5,-350,
20220916,9290,9270,9390,8940,429850,3937090610,00,0.00,N,5,-40,
20220915,9330,9950,9990,9260,1919595,18470855970,00,0.00,N,5,-250,
20220914,9580,7420,9580,7420,6013444,54426284500,00,0.00,N,1,2210,
20220913,7370,6530,7500,6530,429005,3204590990,00,0.00,N,2,840,
20220908,6530,6500,6580,6440,5510,35717750,00,0.00,N,2,30,
20220907,6500,6660,6720,6470,8322,54483540,00,0.00,N,5,-200,
20220906,6700,6470,6720,6430,14041,92959910,00,0.00,N,2,270,
20220905,6430,6560,6560,6410,6290,40675240,00,0.00,N,5,-100,
20220902,6530,6550,6650,6490,17934,117006300,00,0.00,N,5,-20,
20220901,6550,6710,6850,6550,14112,93648580,00,0.00,N,5,-300,
20220831,6850,6830,6910,6700,6242,42301480,00,0.00,N,2,50,
20220830,6800,6560,6800,6560,14137,94512080,00,0.00,N,2,210,
20220829,6590,6780,6780,6550,22810,150875480,00,0.00,N,5,-280,
20220826,6870,6860,6970,6800,11563,79429230,00,0.00,N,2,80,
20220825,6790,6920,6920,6790,4352,29852340,00,0.00,N,5,-50,
20220824,6840,6680,6890,6680,13974,95021680,00,0.00,N,2,100,
20220823,6740,6700,6980,6700,18638,126687420,00,0.00,N,5,-60,
20220822,6800,6860,7080,6660,32770,223522900,00,0.00,N,5,-60,
20220819,6860,6940,7110,6850,60687,420059880,00,0.00,N,5,-190,
20220818,7050,7130,7160,7020,20167,142222180,00,0.00,N,5,-120,
20220817,7170,7380,7380,7150,27870,200757030,00,0.00,N,5,-170,
20220816,7340,7360,7390,7290,6709,49208800,00,0.00,N,5,-30,
20220812,7370,7380,7460,7300,19996,147445640,00,0.00,N,5,-10,
20220811,7380,7300,7430,7300,10630,78242450,00,0.00,N,2,100,
20220810,7280,7470,7470,7270,19851,146033310,00,0.00,N,5,-190,
20220809,7470,7370,7510,7340,13402,99754180,00,0.00,N,2,80,
20220808,7390,7390,7520,7290,27867,206741490,00,0.00,N,2,80,
20220805,7310,7400,7420,7300,20967,153547390,00,0.00,N,5,-90,
20220804,7400,7420,7700,7370,76313,573099640,00,0.00,N,2,60,
20220803,7340,7450,7490,7270,24588,180692950,00,0.00,N,2,40,
20220802,7300,7290,7310,7120,14630,105142800,00,0.00,N,2,10,
20220801,7290,7330,7360,7260,6376,46536130,00,0.00,N,5,-40,
20220729,7330,7320,7390,7250,9567,69889610,00,0.00,N,2,10,
20220728,7320,7250,7420,7200,27122,197996840,00,0.00,N,2,120,
20220727,7200,7160,7780,7110,69126,513452610,00,0.00,N,2,80,
20220726,7120,7070,7170,7030,10333,72949680,00,0.00,N,5,-60,
20220725,7180,7210,7310,7130,6466,46522720,00,0.00,N,5,-20,
20220722,7200,7220,7260,7120,6648,47691180,00,0.00,N,5,-20,
20220721,7220,7180,7250,7100,8610,61791740,00,0.00,N,2,80,
20220720,7140,7160,7480,7120,19427,139318720,00,0.00,N,2,20,
20220719,7120,6870,7150,6870,10301,72428080,00,0.00,N,2,190,
20220718,6930,6800,6940,6800,18553,127764840,00,0.00,N,2,180,
20220715,6750,7000,7010,6680,8446,57137520,00,0.00,N,5,-150,
20220714,6900,6970,6980,6700,10734,73525630,00,0.00,N,2,40,
20220713,6860,6560,6930,6560,10368,69955440,00,0.00,N,2,180,
20220712,6680,6900,6990,6660,10676,72060290,00,0.00,N,5,-290,
20220711,6970,6870,7010,6870,5040,34997750,00,0.00,N,2,70,
20220708,6900,6880,7050,6880,7672,53427510,00,0.00,N,2,60,
20220707,6840,6700,6870,6700,16972,115065670,00,0.00,N,2,100,
20220706,6740,6800,6870,6600,8786,59386120,00,0.00,N,5,-30,
20220705,6770,6540,6780,6540,11582,77452490,00,0.00,N,2,200,
20220704,6570,6500,6610,6400,19590,127136270,00,0.00,N,2,20,
20220701,6550,6730,6820,6450,37040,243888430,00,0.00,N,5,-220,
20220630,6770,6980,6980,6760,23931,164120010,00,0.00,N,5,-290,
20220629,7060,6850,7080,6850,9578,66642870,00,0.00,N,3,0,
20220628,7060,6930,7180,6880,28433,199252310,00,0.00,N,2,60,
20220627,7000,6820,7040,6600,27793,192854360,00,0.00,N,2,300,
20220624,6700,6150,6780,6150,49692,322931290,00,0.00,N,2,280,
20220623,6420,6870,6980,6340,61576,407090960,00,0.00,N,5,-500,
20220622,6920,7020,7810,6870,73967,534548750,00,0.00,N,5,-330,
20220621,7250,7200,7450,7110,28682,209101390,00,0.00,N,5,-70,
20220620,7320,7740,7890,7110,51247,375583130,00,0.00,N,5,-490,
20220617,7810,7320,7810,7320,47920,361412040,00,0.00,N,2,30,
20220616,7780,7700,8030,7650,38794,303057280,00,0.00,N,2,80,
20220615,7700,7980,8130,7310,51562,402800800,00,0.00,N,5,-530,
20220614,8230,8250,8310,7700,60969,484467900,00,0.00,N,5,-170,
20220613,8400,8840,8970,8310,38633,332895200,00,0.00,N,5,-700,
20220610,9100,9130,9160,9000,18048,163837440,00,0.00,N,5,-110,
20220609,9210,9110,9240,9080,17525,160059130,00,0.00,N,3,0,
20220608,9210,9200,9300,9130,17230,158431610,00,0.00,N,5,-60,
20220607,9270,9280,9380,9200,16053,148571490,00,0.00,N,5,-130,
20220603,9400,9400,9430,9320,11283,105659570,00,0.00,N,5,-20,
20220602,9420,9420,9420,9300,13279,123808250,00,0.00,N,2,20,
20220531,9400,9420,9440,9330,32785,306746090,00,0.00,N,3,0,
20220530,9400,9610,9610,9360,28557,270364880,00,0.00,N,5,-90,
20220527,9490,9570,9690,9390,25983,247317270,00,0.00,N,5,-30,
20220526,9520,9740,9800,9470,49210,474402250,00,0.00,N,5,-170,
20220525,9690,9620,9800,9600,19419,188241190,00,0.00,N,5,-10,
20220524,9700,9750,9890,9600,21743,211341030,00,0.00,N,5,-90,
20220523,9790,9760,9830,9620,40379,393807350,00,0.00,N,2,120,
20220520,9670,9230,9670,9230,42585,403625580,00,0.00,N,2,430,
20220519,9240,9280,9360,9190,29667,274409530,00,0.00,N,5,-260,
20220518,9500,9730,9730,9500,39765,381662040,00,0.00,N,5,-190,
20220517,9690,9260,9770,9260,35995,342521550,00,0.00,N,2,430,
20220516,9260,9290,9390,9250,29381,273446360,00,0.00,N,5,-80,