KissMeData/005010/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250305,6490,5700,6930,5640,48229438,308429975020,00,0.00,N,2,890,
20250304,5600,4820,6050,4820,35896579,203031295130,00,0.00,N,2,705,
20250228,4895,4440,5150,4385,12766913,62659603525,00,0.00,N,2,415,
20250227,4480,4560,4580,4460,440541,1991484760,00,0.00,N,5,-45,
20250226,4525,4585,4645,4510,845982,3865968745,00,0.00,N,5,-15,
20250225,4540,4455,4580,4395,1749073,7860890230,00,0.00,N,2,65,
20250224,4475,4305,4515,4275,1033139,4569837755,00,0.00,N,2,115,
20250221,4360,4450,4535,4300,1963089,8676894920,00,0.00,N,2,30,
20250220,4330,4345,4375,4245,634952,2739630075,00,0.00,N,5,-20,
20250219,4350,4360,4380,4285,261489,1132061605,00,0.00,N,5,-5,
20250218,4355,4350,4380,4310,263459,1147372580,00,0.00,N,2,5,
20250217,4350,4195,4365,4185,412915,1774505565,00,0.00,N,2,155,
20250214,4195,4220,4245,4160,315654,1323420360,00,0.00,N,3,0,
20250213,4195,4240,4455,4150,1462772,6278455175,00,0.00,N,5,-125,
20250212,4320,4305,4380,4255,839122,3612254330,00,0.00,N,5,-125,
20250211,4445,4225,4600,4215,2791105,12357721300,00,0.00,N,2,205,
20250210,4240,4175,4300,4100,248875,1053905185,00,0.00,N,2,45,
20250207,4195,4215,4285,4190,449911,1899697380,00,0.00,N,5,-180,
20250206,4375,4355,4420,4280,291498,1261908775,00,0.00,N,2,20,
20250205,4355,4340,4365,4265,267965,1155193760,00,0.00,N,2,55,
20250204,4300,4370,4420,4300,288566,1255906795,00,0.00,N,5,-40,
20250203,4340,4500,4645,4140,668264,2941881220,00,0.00,N,5,-105,
20250131,4445,4660,4680,4355,764078,3420106790,00,0.00,N,5,-255,
20250124,4700,4460,4820,4425,1258063,5900978695,00,0.00,N,2,240,
20250123,4460,4590,4620,4405,780961,3496911435,00,0.00,N,5,-180,
20250122,4640,4830,4930,4630,1184699,5575603170,00,0.00,N,5,-190,
20250121,4830,4850,4950,4540,2761185,13195921815,00,0.00,N,2,180,
20250120,4650,4430,4775,4430,3845525,17868591785,00,0.00,N,2,265,
20250117,4385,4170,4415,4140,1133800,4925528330,00,0.00,N,2,215,
20250116,4170,4220,4340,4100,494608,2086461875,00,0.00,N,5,-85,
20250115,4255,4265,4330,4215,309132,1319742635,00,0.00,N,2,10,
20250114,4245,4115,4270,4110,351373,1474768065,00,0.00,N,2,155,
20250113,4090,4065,4135,4065,105832,433550145,00,0.00,N,5,-30,
20250110,4120,4105,4125,4050,124444,508508755,00,0.00,N,2,55,
20250109,4065,4055,4125,4020,165231,674828355,00,0.00,N,3,0,
20250108,4065,3940,4075,3930,261103,1051819170,00,0.00,N,2,100,
20250107,3965,3950,3980,3930,73375,290402995,00,0.00,N,2,30,
20250106,3935,3900,3935,3885,75158,294200565,00,0.00,N,2,25,
20250103,3910,3825,3925,3825,66227,258516635,00,0.00,N,2,50,
20250102,3860,3780,3915,3765,95633,368504205,00,0.00,N,2,80,
20241230,3780,3780,3840,3775,61271,232693550,00,0.00,N,5,-25,
20241227,3805,3835,3880,3785,151409,578206155,00,0.00,N,5,-60,
20241226,3865,3950,3955,3830,128247,498568785,00,0.00,N,5,-60,
20241224,3925,3890,3935,3880,88086,343455430,00,0.00,N,2,35,
20241223,3890,3880,3960,3870,116900,456740585,00,0.00,N,2,30,
20241220,3860,3910,3940,3810,117645,456584430,00,0.00,N,5,-70,
20241219,3930,3880,3975,3880,96344,377149295,00,0.00,N,5,-20,
20241218,3950,3905,3955,3865,168707,659071640,00,0.00,N,2,45,
20241217,3905,3885,3910,3860,112664,438452250,00,0.00,N,2,20,
20241216,3885,3885,3920,3850,142987,554880110,00,0.00,N,3,0,
20241213,3885,3820,3900,3820,88190,342195680,00,0.00,N,2,35,
20241212,3850,3815,3855,3805,110327,422430620,00,0.00,N,2,55,
20241211,3795,3685,3820,3685,153674,581972380,00,0.00,N,2,60,
20241210,3735,3475,3735,3475,185160,677910280,00,0.00,N,2,260,
20241209,3475,3520,3615,3450,374590,1314194385,00,0.00,N,5,-170,
20241206,3645,3705,3770,3585,377629,1377880935,00,0.00,N,5,-115,
20241205,3760,3885,3910,3730,416211,1579988780,00,0.00,N,5,-130,
20241204,3890,3900,3995,3870,458755,1793792505,00,0.00,N,5,-110,
20241203,4000,3965,4045,3950,243936,973244105,00,0.00,N,2,15,
20241202,3985,3985,4020,3970,200730,800749820,00,0.00,N,5,-20,
20241129,4005,4005,4035,3960,190021,758693985,00,0.00,N,5,-15,
20241128,4020,4050,4090,4005,178259,719169110,00,0.00,N,5,-30,
20241127,4050,4120,4165,4045,184593,757569090,00,0.00,N,5,-80,
20241126,4130,4145,4175,4115,154038,637459005,00,0.00,N,2,15,
20241125,4115,4085,4170,4075,175579,723773205,00,0.00,N,2,60,
20241122,4055,4030,4100,4030,224096,912779695,00,0.00,N,2,25,
20241121,4030,4055,4055,4015,130281,524927720,00,0.00,N,2,10,
20241120,4020,4035,4070,4010,110875,447034440,00,0.00,N,5,-40,
20241119,4060,4015,4085,4010,167900,680795370,00,0.00,N,2,45,
20241118,4015,3965,4055,3965,173125,695098035,00,0.00,N,2,15,
20241115,4000,3910,4025,3880,277110,1092681640,00,0.00,N,2,60,
20241114,3940,3970,4005,3925,280447,1110346820,00,0.00,N,5,-30,
20241113,3970,4055,4080,3965,371775,1488315990,00,0.00,N,5,-90,
20241112,4060,4200,4280,4020,602511,2509360060,00,0.00,N,5,-180,
20241111,4240,4285,4305,4195,465404,1971812180,00,0.00,N,5,-30,
20241108,4270,4355,4440,4265,803374,3501647220,00,0.00,N,5,-115,
20241107,4385,4275,4455,4220,1946184,8531885295,00,0.00,N,2,135,
20241106,4250,4095,4270,4065,905895,3800078160,00,0.00,N,2,155,
20241105,4095,4085,4125,4050,201453,824868520,00,0.00,N,2,10,
20241104,4085,4025,4090,4000,235381,956414880,00,0.00,N,2,65,
20241101,4020,3995,4020,3965,116369,464315520,00,0.00,N,2,15,
20241031,4005,4000,4025,3970,123782,494012325,00,0.00,N,2,5,
20241030,4000,4000,4025,3990,69402,277496490,00,0.00,N,5,-15,
20241029,4015,4000,4035,3975,98423,393468035,00,0.00,N,2,20,
20241028,3995,3935,4005,3935,124332,495012000,00,0.00,N,2,60,
20241025,3935,3995,4020,3935,216042,859262875,00,0.00,N,5,-75,
20241024,4010,4020,4045,4000,93319,374612920,00,0.00,N,5,-55,
20241023,4065,3985,4075,3980,136774,549764115,00,0.00,N,2,65,
20241022,4000,4020,4055,3990,191517,767556150,00,0.00,N,5,-45,
20241021,4045,4125,4145,4020,207009,844423860,00,0.00,N,2,15,
20241018,4030,4085,4095,4000,203702,822913280,00,0.00,N,5,-55,
20241017,4085,4075,4100,4065,98797,402989640,00,0.00,N,2,10,
20241016,4075,4080,4130,4070,137539,561511100,00,0.00,N,5,-35,
20241015,4110,4120,4150,4090,148675,610755305,00,0.00,N,5,-5,
20241014,4115,4125,4170,4110,205104,846759335,00,0.00,N,5,-50,
20241011,4165,4145,4200,4140,140707,585781735,00,0.00,N,5,-15,
20241010,4180,4235,4255,4145,231886,968816240,00,0.00,N,5,-55,
20241008,4235,4235,4295,4190,370004,1572350805,00,0.00,N,5,-10,
20241007,4245,4160,4250,4160,286179,1208602780,00,0.00,N,2,90,
20241004,4155,4165,4180,4130,212915,882743955,00,0.00,N,5,-5,
20241002,4160,4180,4200,4100,145883,603648630,00,0.00,N,5,-5,
20240930,4165,4200,4250,4160,158653,665151630,00,0.00,N,5,-30,
20240927,4195,4220,4255,4185,170688,719723315,00,0.00,N,5,-25,
20240926,4220,4150,4235,4150,198156,830621870,00,0.00,N,2,80,
20240925,4140,4225,4270,4140,487938,2056172375,00,0.00,N,5,-55,
20240924,4195,4150,4200,4130,238889,996239900,00,0.00,N,2,50,
20240923,4145,4110,4195,4105,330304,1374641025,00,0.00,N,2,60,
20240920,4085,4070,4130,4060,216127,884470000,00,0.00,N,2,25,
20240919,4060,4100,4105,4025,169444,686870310,00,0.00,N,5,-10,
20240913,4070,4045,4115,4045,219023,894247925,00,0.00,N,2,35,
20240912,4035,4000,4065,3995,232366,938193765,00,0.00,N,2,40,
20240911,3995,4015,4045,3985,254860,1019861505,00,0.00,N,5,-50,
20240910,4045,4015,4110,4015,159117,643307660,00,0.00,N,2,10,
20240909,4035,3930,4060,3870,206520,825146575,00,0.00,N,2,50,
20240906,3985,4010,4055,3955,305903,1218362230,00,0.00,N,5,-45,
20240905,4030,4050,4075,4000,372100,1499740195,00,0.00,N,5,-20,
20240904,4050,4035,4135,4010,464130,1876390595,00,0.00,N,5,-115,
20240903,4165,4195,4240,4165,355198,1490538200,00,0.00,N,5,-45,
20240902,4210,4315,4325,4210,492863,2094653640,00,0.00,N,5,-125,
20240830,4335,4395,4400,4265,744775,3218750475,00,0.00,N,5,-60,
20240829,4395,4360,4535,4330,1353984,6026375870,00,0.00,N,5,-45,
20240828,4440,4470,4610,4400,2397713,10751710515,00,0.00,N,2,30,
20240827,4410,4895,5000,4365,11929228,56228911700,00,0.00,N,2,280,
20240826,4130,4030,4135,3990,567209,2370662245,00,0.00,N,2,110,
20240823,4020,3995,4040,3980,146408,587130840,00,0.00,N,2,25,
20240822,3995,4040,4045,3980,200876,803478810,00,0.00,N,5,-40,
20240821,4035,4015,4130,3870,343950,1391894095,00,0.00,N,2,20,
20240820,4015,3995,4055,3990,197270,792113770,00,0.00,N,2,60,
20240819,3955,4010,4025,3950,234195,930531005,00,0.00,N,5,-50,
20240816,4005,4030,4035,3980,395142,1581255200,00,0.00,N,5,-40,
20240814,4045,4075,4095,4005,461011,1858179550,00,0.00,N,2,5,
20240813,4040,4095,4105,4015,144221,583885510,00,0.00,N,5,-60,
20240812,4100,4075,4100,4060,98986,403943560,00,0.00,N,2,55,
20240809,4045,4010,4080,4005,285139,1154479830,00,0.00,N,2,65,
20240808,3980,4000,4050,3960,286801,1145657270,00,0.00,N,5,-75,
20240807,4055,3940,4090,3940,299262,1212937670,00,0.00,N,2,110,
20240806,3945,3800,3985,3800,512255,2004854850,00,0.00,N,2,130,
20240805,3815,4165,4185,3620,1421965,5562100125,00,0.00,N,5,-445,
20240802,4260,4390,4405,4260,697109,3009339385,00,0.00,N,5,-190,
20240801,4450,4445,4495,4380,554550,2463579880,00,0.00,N,2,20,
20240731,4430,4380,4455,4345,448762,1968149675,00,0.00,N,2,30,
20240730,4400,4570,4590,4390,880938,3917768535,00,0.00,N,5,-175,
20240729,4575,4670,4870,4560,1395582,6523192625,00,0.00,N,2,5,
20240726,4570,4535,4580,4485,249835,1134347105,00,0.00,N,2,65,
20240725,4505,4525,4580,4465,625723,2818721325,00,0.00,N,5,-115,
20240724,4620,4730,4775,4620,849901,3979338240,00,0.00,N,5,-190,
20240723,4810,4860,4935,4810,979971,4759316090,00,0.00,N,2,35,
20240722,4775,5020,5040,4775,1449352,7078119875,00,0.00,N,5,-245,
20240719,5020,4870,5100,4815,1749138,8611156780,00,0.00,N,2,135,
20240718,4885,4850,4990,4705,2848947,13933351995,00,0.00,N,2,85,
20240717,4800,4645,4860,4580,2055117,9762949810,00,0.00,N,2,205,
20240716,4595,4445,4680,4445,1952990,8974718990,00,0.00,N,2,140,
20240715,4455,4405,4490,4400,393196,1750781935,00,0.00,N,2,60,
20240712,4395,4395,4445,4370,140369,617217855,00,0.00,N,5,-10,
20240711,4405,4435,4460,4405,178580,790404075,00,0.00,N,2,5,
20240710,4400,4405,4420,4395,160206,705369345,00,0.00,N,3,0,
20240709,4400,4435,4435,4395,169731,748702935,00,0.00,N,5,-25,
20240708,4425,4415,4455,4410,197017,872343590,00,0.00,N,2,10,
20240705,4415,4405,4470,4380,231441,1024811385,00,0.00,N,2,10,
20240704,4405,4345,4445,4340,266875,1168314620,00,0.00,N,2,60,
20240703,4345,4430,4445,4345,434929,1901338220,00,0.00,N,5,-70,
20240702,4415,4470,4490,4385,476995,2107861180,00,0.00,N,5,-60,
20240701,4475,4495,4520,4465,279001,1253737940,00,0.00,N,2,15,
20240628,4460,4455,4475,4440,263720,1174981970,00,0.00,N,2,5,
20240627,4455,4470,4490,4445,260685,1161717425,00,0.00,N,5,-15,
20240626,4470,4495,4515,4450,260249,1164105700,00,0.00,N,5,-25,
20240625,4495,4415,4510,4415,376554,1683047965,00,0.00,N,2,45,
20240624,4450,4600,4625,4425,857999,3860138085,00,0.00,N,5,-85,
20240621,4535,4650,4670,4525,950218,4333497810,00,0.00,N,5,-115,
20240620,4650,4715,4730,4625,1195816,5583758555,00,0.00,N,5,-25,
20240619,4675,4690,4940,4605,8450732,40472422890,00,0.00,N,2,55,
20240618,4620,4585,4680,4565,657416,3032931495,00,0.00,N,2,35,
20240617,4585,4630,4705,4575,789059,3651034665,00,0.00,N,5,-65,
20240614,4650,4780,4785,4635,926905,4333741965,00,0.00,N,5,-100,
20240613,4750,4770,4920,4740,1516850,7308992175,00,0.00,N,5,-55,
20240612,4805,4835,4955,4760,1048390,5048192000,00,0.00,N,5,-100,
20240611,4905,4920,4980,4720,1906082,9238254375,00,0.00,N,5,-85,
20240610,4990,4915,5070,4775,3330459,16452997335,00,0.00,N,2,100,
20240607,4890,5340,5480,4810,8912998,45829793940,00,0.00,N,5,-610,
20240605,5500,4620,5950,4590,45887260,248170603260,00,0.00,N,2,910,
20240604,4590,4910,5140,4550,7188965,35212495455,00,0.00,N,5,-165,
20240603,4755,4345,4920,4345,7329094,35036127135,00,0.00,N,2,410,
20240531,4345,4330,4385,4330,92860,403576420,00,0.00,N,3,0,
20240530,4345,4365,4385,4330,128188,557783390,00,0.00,N,5,-25,
20240529,4370,4400,4415,4365,123549,541271725,00,0.00,N,5,-20,
20240528,4390,4400,4405,4365,104160,457037530,00,0.00,N,2,25,
20240527,4365,4380,4780,4315,1219017,5472709795,00,0.00,N,5,-15,
20240524,4380,4375,4405,4350,109806,480661145,00,0.00,N,5,-5,
20240523,4385,4445,4455,4350,291726,1280034575,00,0.00,N,5,-70,
20240522,4455,4530,4530,4455,220796,990844420,00,0.00,N,5,-70,
20240521,4525,4575,4585,4500,208871,944580885,00,0.00,N,5,-50,
20240520,4575,4530,4605,4530,167218,765099105,00,0.00,N,2,30,
20240517,4545,4545,4585,4515,144857,657958125,00,0.00,N,2,10,
20240516,4535,4550,4595,4510,199061,904848940,00,0.00,N,5,-25,
20240514,4560,4665,4740,4560,846417,3937695500,00,0.00,N,5,-10,
20240513,4570,4570,4600,4525,164138,752213445,00,0.00,N,3,0,
20240510,4570,4570,4590,4535,133624,608778170,00,0.00,N,3,0,
20240509,4570,4560,4685,4545,419691,1940136075,00,0.00,N,2,15,
20240508,4555,4510,4565,4510,112552,510976460,00,0.00,N,2,5,
20240507,4550,4610,4610,4540,248909,1134767655,00,0.00,N,5,-60,
20240503,4610,4650,4665,4595,94244,436005220,00,0.00,N,5,-20,
20240502,4630,4630,4645,4595,78166,360929095,00,0.00,N,5,-5,
20240430,4635,4555,4655,4555,253765,1173752500,00,0.00,N,2,40,
20240429,4595,4465,4595,4465,251169,1141775095,00,0.00,N,2,130,
20240426,4465,4455,4480,4445,131910,588190820,00,0.00,N,5,-10,
20240425,4475,4435,4480,4435,135108,602253625,00,0.00,N,2,5,
20240424,4470,4460,4495,4460,100892,451344935,00,0.00,N,2,10,
20240423,4460,4495,4520,4430,228360,1021177800,00,0.00,N,5,-10,
20240422,4470,4470,4520,4430,217838,971695970,00,0.00,N,2,5,
20240419,4465,4410,4485,4340,349216,1544020445,00,0.00,N,2,65,
20240418,4400,4480,4590,4375,846308,3789196125,00,0.00,N,2,100,
20240417,4300,4300,4345,4270,157077,676263815,00,0.00,N,3,0,
20240416,4300,4405,4430,4280,325349,1407877435,00,0.00,N,5,-125,
20240415,4425,4385,4430,4350,227433,995363530,00,0.00,N,5,-10,
20240412,4435,4455,4475,4405,199790,885697185,00,0.00,N,5,-10,
20240411,4445,4470,4515,4430,260738,1162867095,00,0.00,N,5,-50,
20240409,4495,4495,4545,4475,197791,889967935,00,0.00,N,5,-20,
20240408,4515,4605,4630,4500,291803,1324384310,00,0.00,N,5,-90,
20240405,4605,4610,4635,4595,220230,1014870025,00,0.00,N,5,-20,
20240404,4625,4685,4715,4600,395440,1833640015,00,0.00,N,5,-45,
20240403,4670,4785,4810,4670,413015,1946682070,00,0.00,N,5,-115,
20240402,4785,4835,4850,4765,913588,4386826680,02,0.00,N,5,-245,
20240401,5030,5030,5040,4975,599396,2996964715,00,0.00,N,2,45,
20240329,4985,5020,5040,4965,356412,1780352760,00,0.00,N,5,-25,
20240328,5010,5050,5080,5000,291136,1464190020,00,0.00,N,5,-40,
20240327,5050,5090,5120,5040,287970,1458625310,00,0.00,N,5,-30,
20240326,5080,5100,5120,5070,206995,1053549580,00,0.00,N,5,-20,
20240325,5100,5130,5130,5080,189317,965454090,00,0.00,N,3,0,
20240322,5100,5120,5190,5100,267574,1374638160,00,0.00,N,3,0,
20240321,5100,5080,5170,5060,263761,1345167900,00,0.00,N,2,40,
20240320,5060,5070,5140,5050,296680,1508459760,00,0.00,N,5,-10,
20240319,5070,5120,5120,5050,204391,1037930580,00,0.00,N,3,0,
20240318,5070,5060,5240,5060,609287,3134694630,00,0.00,N,2,20,
20240315,5050,5080,5090,5030,298822,1511203820,00,0.00,N,2,20,
20240314,5030,4905,5040,4890,438819,2183238990,00,0.00,N,2,130,
20240313,4900,4915,4925,4885,329290,1614246660,00,0.00,N,3,0,
20240312,4900,4970,4970,4890,333623,1637852660,00,0.00,N,5,-40,
20240311,4940,5010,5020,4935,360692,1793022770,00,0.00,N,5,-70,
20240308,5010,5100,5100,4970,389519,1958759150,00,0.00,N,5,-60,
20240307,5070,5050,5100,5000,234222,1181518830,00,0.00,N,2,50,
20240306,5020,5020,5110,4995,322093,1621787260,00,0.00,N,5,-20,
20240305,5040,5010,5060,4990,314755,1581004695,00,0.00,N,2,40,
20240304,5000,4925,5040,4925,326893,1631551310,00,0.00,N,2,85,
20240229,4915,4980,4985,4900,298713,1472128235,00,0.00,N,5,-65,
20240228,4980,4880,5010,4880,259129,1281865650,00,0.00,N,2,55,
20240227,4925,5060,5110,4900,768373,3820635575,00,0.00,N,5,-165,
20240226,5090,5120,5160,5050,385103,1962173910,00,0.00,N,5,-30,
20240223,5120,5150,5190,5050,622573,3176445100,00,0.00,N,5,-10,
20240222,5130,5170,5220,5130,444959,2302827870,00,0.00,N,5,-20,
20240221,5150,5130,5200,5110,727406,3748366190,00,0.00,N,2,40,
20240220,5110,5310,5370,5010,2213504,11351770160,00,0.00,N,5,-200,
20240219,5310,5910,6040,5310,2518745,14158370590,00,0.00,N,5,-510,
20240216,5820,5700,5920,5700,845560,4917419790,00,0.00,N,2,140,
20240215,5680,5750,5790,5660,516074,2947274400,00,0.00,N,5,-60,
20240214,5740,5790,5920,5740,869804,5067326460,00,0.00,N,5,-130,
20240213,5870,5750,5990,5600,1692131,9789226490,00,0.00,N,2,240,
20240208,5630,5530,5780,5490,1056881,5915694730,00,0.00,N,2,80,
20240207,5550,5370,5570,5290,992190,5399752730,00,0.00,N,2,200,
20240206,5350,5590,5630,5300,1862058,10084075560,00,0.00,N,5,-270,
20240205,5620,5480,5760,5420,2691284,15143140180,00,0.00,N,2,120,
20240202,5500,5680,6170,5390,13187138,76911368170,00,0.00,N,2,160,
20240201,5340,5020,5420,5010,2534958,13414781070,00,0.00,N,2,290,
20240131,5050,4980,5110,4930,661006,3328452765,00,0.00,N,2,90,
20240130,4960,4905,5180,4905,2293534,11560616945,00,0.00,N,2,115,
20240129,4845,4770,4870,4730,228306,1102588890,00,0.00,N,2,75,
20240126,4770,4675,4840,4670,167216,797151645,00,0.00,N,2,110,
20240125,4660,4650,4705,4625,174489,811466345,00,0.00,N,2,10,
20240124,4650,4715,4720,4650,106017,495142010,00,0.00,N,5,-35,
20240123,4685,4725,4765,4675,203212,955126875,00,0.00,N,5,-35,
20240122,4720,4755,4795,4720,206807,979939165,00,0.00,N,5,-45,
20240119,4765,4760,4825,4740,154026,735608195,00,0.00,N,5,-5,
20240118,4770,4815,4830,4755,120696,578276360,00,0.00,N,5,-25,
20240117,4795,4860,4875,4760,250499,1202588900,00,0.00,N,5,-65,
20240116,4860,4815,4890,4815,112844,546595835,00,0.00,N,3,0,
20240115,4860,4905,4935,4850,147268,721032620,00,0.00,N,5,-35,
20240112,4895,4870,4895,4790,214220,1036835290,00,0.00,N,2,35,
20240111,4860,4755,4870,4755,183377,887701860,00,0.00,N,2,95,
20240110,4765,4775,4795,4745,87456,416951315,00,0.00,N,5,-10,
20240109,4775,4740,4775,4735,153584,729896435,00,0.00,N,2,35,
20240108,4740,4710,4775,4710,213799,1013698725,00,0.00,N,5,-30,
20240105,4770,4810,4815,4760,174118,832458610,00,0.00,N,5,-25,
20240104,4795,4795,4870,4785,184698,887876355,00,0.00,N,5,-40,
20240103,4835,4910,4925,4825,410462,1998322235,00,0.00,N,5,-90,
20240102,4925,4985,4990,4920,247226,1223512670,00,0.00,N,5,-60,
20231228,4985,4945,4985,4925,196208,972952475,00,0.00,N,2,45,
20231227,4940,4980,5020,4905,477184,2356206420,00,0.00,N,5,-90,
20231226,5030,5020,5060,4980,402774,2019705795,00,0.00,N,5,-30,
20231222,5060,5130,5140,5040,351985,1788111620,00,0.00,N,5,-60,
20231221,5120,5200,5210,5110,316989,1633573230,00,0.00,N,5,-80,
20231220,5200,5160,5210,5120,312726,1619350250,00,0.00,N,2,50,
20231219,5150,5130,5170,5080,346166,1774662660,00,0.00,N,5,-10,
20231218,5160,5040,5330,4985,1596261,8237077420,00,0.00,N,2,130,
20231215,5030,5030,5070,5010,193950,978489450,00,0.00,N,2,10,
20231214,5020,5030,5100,4990,469270,2353636010,00,0.00,N,2,25,
20231213,4995,5070,5070,4980,260525,1304827645,00,0.00,N,5,-55,
20231212,5050,5080,5100,5030,153872,777868410,00,0.00,N,5,-20,
20231211,5070,5070,5100,5050,130351,661248910,00,0.00,N,2,10,
20231208,5060,5000,5060,4990,158137,793964440,00,0.00,N,2,65,
20231207,4995,5040,5050,4975,200818,1003411550,00,0.00,N,5,-45,
20231206,5040,5030,5100,4975,201708,1010762020,00,0.00,N,2,20,
20231205,5020,5010,5080,5010,133866,675875740,00,0.00,N,5,-50,
20231204,5070,5010,5080,4995,211595,1069789960,00,0.00,N,2,70,
20231201,5000,5020,5060,4985,152595,766110240,00,0.00,N,5,-20,
20231130,5020,4985,5050,4985,159766,800360765,00,0.00,N,2,10,
20231129,5010,5070,5070,4990,151454,759971420,00,0.00,N,5,-40,
20231128,5050,4990,5060,4970,160730,805538920,00,0.00,N,2,40,
20231127,5010,5060,5110,4995,186068,937540960,00,0.00,N,5,-30,
20231124,5040,4975,5070,4970,197293,991675845,00,0.00,N,2,40,
20231123,5000,5010,5080,4980,284177,1421701385,00,0.00,N,5,-40,
20231122,5040,4955,5070,4950,195258,980346115,00,0.00,N,2,50,
20231121,4990,4900,5050,4885,306556,1527066920,00,0.00,N,2,100,
20231120,4890,4825,4895,4800,150643,731658005,00,0.00,N,2,70,
20231117,4820,4840,4860,4780,167733,806841290,00,0.00,N,5,-15,
20231116,4835,4815,4880,4810,203189,982944335,00,0.00,N,2,20,
20231115,4815,4825,4955,4750,685254,3336238365,00,0.00,N,2,175,
20231114,4640,4570,4660,4570,201751,950285670,00,0.00,N,2,75,
20231113,4565,4565,4615,4520,134951,616445310,00,0.00,N,2,5,
20231110,4560,4600,4620,4540,162849,743444140,00,0.00,N,5,-60,
20231109,4620,4610,4670,4580,159697,736722560,00,0.00,N,2,5,
20231108,4615,4710,4760,4610,349484,1625573565,00,0.00,N,5,-95,
20231107,4710,4770,4800,4680,269135,1270819240,00,0.00,N,5,-85,
20231106,4795,4740,4805,4700,270999,1290302120,00,0.00,N,2,75,
20231103,4720,4740,4760,4675,171078,805121185,00,0.00,N,2,35,
20231102,4685,4690,4730,4675,238385,1121101185,00,0.00,N,2,35,
20231101,4650,4610,4680,4575,148283,686413065,00,0.00,N,2,75,
20231031,4575,4645,4745,4575,322037,1497531880,00,0.00,N,3,0,
20231030,4575,4480,4600,4480,157243,715234985,00,0.00,N,2,60,
20231027,4515,4510,4610,4480,159103,720113975,00,0.00,N,2,5,
20231026,4510,4650,4650,4490,281368,1275386035,00,0.00,N,5,-150,
20231025,4660,4690,4760,4635,175103,822127600,00,0.00,N,5,-30,
20231024,4690,4650,4695,4510,223777,1030072510,00,0.00,N,2,50,
20231023,4640,4640,4735,4530,225507,1049273985,00,0.00,N,2,5,
20231020,4635,4675,4695,4495,581754,2660680615,00,0.00,N,5,-65,
20231019,4700,4780,4825,4700,454222,2147067030,00,0.00,N,5,-135,
20231018,4835,4810,4895,4810,247933,1205699150,00,0.00,N,2,25,
20231017,4810,4820,4910,4805,302352,1465665415,00,0.00,N,5,-10,
20231016,4820,4900,4900,4815,291846,1410924395,00,0.00,N,5,-75,
20231013,4895,4950,4970,4880,255062,1254128185,00,0.00,N,5,-55,
20231012,4950,5030,5050,4940,306711,1525834765,00,0.00,N,5,-70,
20231011,5020,4900,5060,4900,336235,1679143075,00,0.00,N,2,100,
20231010,4920,4830,5000,4830,435814,2145557540,00,0.00,N,2,100,
20231006,4820,4760,4900,4760,366328,1769303565,00,0.00,N,2,15,
20231005,4805,4930,5010,4805,702977,3416831925,00,0.00,N,5,-110,
20231004,4915,5180,5230,4910,690375,3462112575,00,0.00,N,5,-325,
20230927,5240,5150,5280,5150,379577,1982321590,00,0.00,N,2,70,
20230926,5170,5410,5420,5160,521680,2737205440,00,0.00,N,5,-240,
20230925,5410,5280,5500,5280,875864,4742720670,00,0.00,N,2,120,
20230922,5290,5320,5560,5250,826271,4474573100,00,0.00,N,5,-70,
20230921,5360,5390,5480,5280,727787,3917039890,00,0.00,N,5,-70,
20230920,5430,5460,5530,5410,921525,5045192680,00,0.00,N,5,-20,
20230919,5450,5210,5540,5180,1486395,7997729210,00,0.00,N,2,240,
20230918,5210,5290,5400,5190,711982,3752911380,00,0.00,N,5,-90,
20230915,5300,5220,5620,5130,4253615,23005334840,00,0.00,N,2,120,
20230914,5180,4950,5250,4940,649911,3285334265,00,0.00,N,2,210,
20230913,4970,5060,5120,4945,444619,2232444745,00,0.00,N,5,-90,
20230912,5060,5160,5200,5020,598111,3042080810,00,0.00,N,5,-160,
20230911,5220,5400,5450,5130,1753190,9232858140,00,0.00,N,2,130,
20230908,5090,4870,5120,4870,1413740,7162081885,00,0.00,N,2,200,
20230907,4890,4890,4940,4850,262308,1279959140,00,0.00,N,5,-5,
20230906,4895,4940,4960,4850,269370,1317725135,00,0.00,N,5,-45,
20230905,4940,4955,4980,4890,230456,1135982820,00,0.00,N,3,0,
20230904,4940,4820,4955,4800,416437,2035722925,00,0.00,N,2,120,
20230901,4820,4840,4870,4790,257903,1246189660,00,0.00,N,5,-30,
20230831,4850,4910,4915,4790,439657,2125233935,00,0.00,N,5,-45,
20230830,4895,4950,4955,4885,257011,1260204640,00,0.00,N,5,-15,
20230829,4910,4910,4960,4860,288710,1420344210,00,0.00,N,2,25,
20230828,4885,4790,4920,4790,373969,1824883265,00,0.00,N,2,100,
20230825,4785,4810,4840,4775,319049,1532229990,00,0.00,N,5,-45,
20230824,4830,4850,4900,4760,479033,2300657720,00,0.00,N,5,-20,
20230823,4850,4910,4965,4850,345617,1686821050,00,0.00,N,5,-60,
20230822,4910,5060,5060,4910,407208,2014833690,00,0.00,N,5,-110,
20230821,5020,4950,5050,4930,390676,1954751060,00,0.00,N,2,55,
20230818,4965,4865,4995,4845,396483,1948336615,00,0.00,N,2,55,
20230817,4910,4875,4940,4745,620140,3001239790,00,0.00,N,5,-25,
20230816,4935,4980,5110,4900,837456,4166662220,00,0.00,N,5,-175,
20230814,5110,5400,5500,5010,1585970,8239821160,00,0.00,N,5,-240,
20230811,5350,5960,6100,5170,1623724,9128607820,00,0.00,N,5,-570,
20230810,5920,5900,5950,5860,326722,1930425450,00,0.00,N,3,0,
20230809,5920,5910,5940,5810,430371,2529040650,00,0.00,N,2,10,
20230808,5910,5950,6030,5900,347542,2065164110,00,0.00,N,5,-60,
20230807,5970,6040,6090,5940,393267,2354528230,00,0.00,N,5,-80,
20230804,6050,6070,6130,6000,242009,1462818590,00,0.00,N,5,-20,
20230803,6070,6080,6160,5960,412920,2491904850,00,0.00,N,5,-20,
20230802,6090,6150,6220,6070,389118,2386602890,00,0.00,N,5,-100,
20230801,6190,6270,6280,6110,484179,2984982980,00,0.00,N,5,-40,
20230731,6230,6050,6250,6020,666214,4107173690,00,0.00,N,2,230,
20230728,6000,5850,6000,5830,430242,2550093560,00,0.00,N,2,120,
20230727,5880,5890,6070,5860,718755,4276291450,00,0.00,N,2,10,
20230726,5870,6250,6250,5850,1383607,8269722660,00,0.00,N,5,-330,
20230725,6200,6100,6270,6000,874654,5418141970,00,0.00,N,2,120,
20230724,6080,6110,6230,5990,1090337,6636834290,00,0.00,N,5,-30,
20230721,6110,6130,6170,6060,672786,4105619490,00,0.00,N,5,-20,
20230720,6130,6200,6230,6120,498004,3070651210,00,0.00,N,5,-40,
20230719,6170,6240,6300,6140,813082,5044161890,00,0.00,N,5,-30,
20230718,6200,6430,6430,6180,1087409,6822226190,00,0.00,N,5,-210,
20230717,6410,6490,6570,6400,1035080,6688210810,00,0.00,N,5,-80,
20230714,6490,6830,6850,6390,2282234,14985961710,00,0.00,N,5,-280,
20230713,6770,7250,7270,6710,3350582,23333626390,00,0.00,N,5,-300,
20230712,7070,6240,7090,6230,8455277,58069552900,00,0.00,N,2,860,
20230711,6210,6070,6230,6040,419817,2587148060,00,0.00,N,2,160,
20230710,6050,6050,6110,5990,327513,1983149640,00,0.00,N,2,30,
20230707,6020,6110,6180,5970,613820,3701786540,00,0.00,N,5,-140,
20230706,6160,6340,6360,6150,463503,2883832490,00,0.00,N,5,-180,
20230705,6340,6330,6400,6270,513910,3257610610,00,0.00,N,2,40,
20230704,6300,6300,6340,6250,373791,2350521720,00,0.00,N,3,0,
20230703,6300,6150,6330,6150,783684,4903399850,00,0.00,N,2,150,
20230630,6150,6100,6150,6020,280093,1708736630,00,0.00,N,2,90,
20230629,6060,6100,6200,6050,321703,1964907630,00,0.00,N,5,-90,
20230628,6150,6170,6230,6090,366532,2254929220,00,0.00,N,5,-30,
20230627,6180,6060,6180,6020,370512,2266099090,00,0.00,N,2,110,
20230626,6070,5990,6170,5990,407701,2477925220,00,0.00,N,2,110,
20230623,5960,6090,6130,5950,664959,3990969730,00,0.00,N,5,-150,
20230622,6110,6150,6160,6100,319385,1954525250,00,0.00,N,5,-40,
20230621,6150,6290,6290,6120,609265,3756065910,00,0.00,N,5,-140,
20230620,6290,6320,6390,6270,446767,2826353960,00,0.00,N,3,0,
20230619,6290,6270,6320,6230,499368,3133928830,00,0.00,N,2,10,
20230616,6280,6160,6280,6100,561240,3471033520,00,0.00,N,2,160,
20230615,6120,6230,6260,6090,513076,3158278560,00,0.00,N,5,-90,
20230614,6210,6250,6350,6150,710526,4445035850,00,0.00,N,5,-20,
20230613,6230,6270,6280,6170,710921,4423499180,00,0.00,N,5,-70,
20230612,6300,6360,6390,6290,378695,2396498780,00,0.00,N,5,-80,
20230609,6380,6550,6550,6360,572379,3673324320,00,0.00,N,5,-140,
20230608,6520,6470,6550,6430,698534,4542446440,00,0.00,N,2,80,
20230607,6440,6390,6480,6370,498319,3206660490,00,0.00,N,2,80,
20230605,6360,6350,6430,6320,368600,2352860660,00,0.00,N,2,80,
20230602,6280,6210,6280,6210,359656,2249325700,00,0.00,N,2,110,
20230601,6170,6250,6330,6130,580606,3599979760,00,0.00,N,5,-120,
20230531,6290,6400,6420,6270,530040,3352731490,00,0.00,N,5,-110,
20230530,6400,6350,6460,6350,326746,2092154800,00,0.00,N,2,50,
20230526,6350,6410,6440,6320,456100,2901566010,00,0.00,N,5,-90,
20230525,6440,6400,6460,6340,384850,2462679750,00,0.00,N,2,50,
20230524,6390,6450,6540,6370,409275,2636731600,00,0.00,N,5,-20,
20230523,6410,6290,6490,6260,712713,4564865240,00,0.00,N,2,150,
20230522,6260,6350,6360,6200,655519,4097921320,00,0.00,N,5,-90,
20230519,6350,6440,6490,6330,544755,3478044780,00,0.00,N,5,-60,
20230518,6410,6360,6540,6330,876753,5628248050,00,0.00,N,2,120,
20230517,6290,6320,6420,6250,442169,2789881920,00,0.00,N,5,-20,
20230516,6310,6500,6500,6000,2555557,15977920800,00,0.00,N,5,-80,
20230515,6390,6510,6750,6110,1486608,9670691670,00,0.00,N,5,-160,
20230512,6550,6680,6780,6510,600757,3984291910,00,0.00,N,5,-190,
20230511,6740,6850,6860,6740,568683,3864281080,00,0.00,N,5,-50,
20230510,6790,6710,6840,6670,546353,3703119190,00,0.00,N,2,80,
20230509,6710,6740,6840,6550,753712,5060741640,00,0.00,N,5,-10,
20230508,6720,6700,6800,6660,529111,3563899410,00,0.00,N,2,30,
20230504,6690,6620,6740,6570,591058,3936414510,00,0.00,N,2,30,
20230503,6660,6530,6760,6480,721772,4783731320,00,0.00,N,2,50,
20230502,6610,6290,6640,6290,802857,5216255730,00,0.00,N,2,330,
20230428,6280,6500,6540,6240,837615,5320344590,00,0.00,N,5,-220,
20230427,6500,6370,6530,6310,549105,3526984940,00,0.00,N,2,120,
20230426,6380,6260,6410,6200,842709,5342474970,00,0.00,N,2,100,
20230425,6280,6370,6430,6140,915029,5705420990,00,0.00,N,5,-70,
20230424,6350,6480,6560,6250,1261087,8033731910,00,0.00,N,5,-130,
20230421,6480,6900,6910,6470,2051713,13600988340,00,0.00,N,5,-500,
20230420,6980,7200,7200,6980,1995848,14085689780,00,0.00,N,5,-220,
20230419,7200,6920,7250,6890,2227350,15822295140,00,0.00,N,2,230,
20230418,6970,7040,7100,6850,1578964,11028124220,00,0.00,N,5,-90,
20230417,7060,7160,7330,7010,5366144,38572534240,00,0.00,N,2,70,
20230414,6990,7050,7150,6850,1863034,13067651350,00,0.00,N,2,40,
20230413,6950,6900,7300,6720,2942539,20736220000,00,0.00,N,2,80,
20230412,6870,6750,6950,6740,1450897,9954715570,00,0.00,N,2,150,
20230411,6720,6570,6750,6550,1111500,7408483410,00,0.00,N,2,150,
20230410,6570,6570,6620,6460,838335,5486560280,00,0.00,N,5,-20,
20230407,6590,6620,6690,6570,682949,4522477200,00,0.00,N,2,20,
20230406,6570,6560,6660,6490,1022693,6720103030,00,0.00,N,5,-10,
20230405,6580,6800,6820,6510,1603180,10583863130,00,0.00,N,5,-310,
20230404,6890,6840,7150,6740,2716274,18905140120,00,0.00,N,2,60,
20230403,6830,6950,6980,6790,1239028,8538596790,00,0.00,N,5,-40,
20230331,6870,6730,7070,6670,2586380,17887676010,00,0.00,N,2,90,
20230330,6780,6790,6850,6610,1259522,8452927700,00,0.00,N,2,10,
20230329,6770,6740,6790,6460,1711251,11339589100,00,0.00,N,2,60,
20230328,6710,6630,6830,6570,1576416,10577587420,00,0.00,N,2,80,
20230327,6630,6370,6730,6310,2671862,17528984760,00,0.00,N,2,330,
20230324,6300,6510,6520,6260,1432304,9081490500,00,0.00,N,5,-150,
20230323,6450,6470,6610,6310,2005647,12992271700,00,0.00,N,5,-10,
20230322,6460,5990,6740,5970,7606505,49063495390,00,0.00,N,2,540,
20230321,5920,5980,6000,5860,706876,4185395080,00,0.00,N,5,-10,
20230320,5930,5780,6010,5720,1245050,7376383860,00,0.00,N,2,180,
20230317,5750,5810,5830,5680,650956,3735198080,00,0.00,N,2,10,
20230316,5740,5790,5850,5610,917740,5254520700,00,0.00,N,5,-190,
20230315,5930,5950,6030,5840,765518,4546140990,00,0.00,N,2,50,
20230314,5880,6020,6050,5810,733187,4319325930,00,0.00,N,5,-190,
20230313,6070,5980,6090,5900,933639,5596075490,00,0.00,N,2,20,
20230310,6050,6040,6120,5960,959510,5794869220,00,0.00,N,5,-100,
20230309,6150,6390,6400,6100,881207,5449290170,00,0.00,N,5,-220,
20230308,6370,6260,6520,6110,1330374,8472244970,00,0.00,N,2,140,
20230307,6230,6550,6570,6170,1653967,10564536160,00,0.00,N,5,-320,
20230306,6550,6710,6720,6470,1492744,9793944420,00,0.00,N,5,-230,
20230303,6780,6810,6850,6610,1594959,10742358660,00,0.00,N,3,0,
20230302,6780,6440,6800,6400,3344820,22309967800,00,0.00,N,2,430,
20230228,6350,6450,6480,6280,1322882,8425916950,00,0.00,N,5,-120,
20230227,6470,6500,6630,6250,1911575,12247685040,00,0.00,N,5,-50,
20230224,6520,6680,6740,6480,1895646,12467187250,00,0.00,N,5,-160,
20230223,6680,7090,7100,6610,2945835,19835500760,00,0.00,N,5,-400,
20230222,7080,6990,7210,6980,1944888,13761221900,00,0.00,N,5,-50,
20230221,7130,7300,7460,6890,3103447,22157570840,00,0.00,N,2,10,
20230220,7120,7370,7480,6980,2793954,20079583080,00,0.00,N,5,-250,
20230217,7370,6930,7590,6930,7094671,51617715580,00,0.00,N,2,450,
20230216,6920,7080,7170,6790,3077989,21450053570,00,0.00,N,5,-50,
20230215,6970,6850,7140,6670,4542605,31426507120,00,0.00,N,2,140,
20230214,6830,6610,7410,6430,19591164,135904180290,00,0.00,N,2,370,
20230213,6460,6250,6790,6100,22003452,142467110150,00,0.00,N,2,520,
20230210,5940,5200,6390,5130,15482561,92124903860,00,0.00,N,2,750,
20230209,5190,5180,5240,5100,297188,1540377800,00,0.00,N,3,0,
20230208,5190,5280,5320,5160,596476,3121878460,00,0.00,N,5,-90,
20230207,5280,5330,5390,5250,443110,2348802560,00,0.00,N,5,-60,
20230206,5340,5200,5360,5170,551342,2914631340,00,0.00,N,2,100,
20230203,5240,5150,5250,5090,497270,2562549210,00,0.00,N,2,90,
20230202,5150,5150,5180,5110,426867,2195986390,00,0.00,N,2,20,
20230201,5130,5170,5170,5100,426841,2192721530,00,0.00,N,5,-10,
20230131,5140,5110,5210,5070,496580,2551353410,00,0.00,N,5,-10,
20230130,5150,5480,5500,5110,1567791,8224394470,00,0.00,N,5,-330,
20230127,5480,5490,5570,5430,555332,3056552710,00,0.00,N,3,0,
20230126,5480,5510,5570,5380,973273,5312985040,00,0.00,N,5,-50,
20230125,5530,5700,5710,5530,571273,3195143310,00,0.00,N,5,-100,
20230120,5630,5580,5670,5520,457617,2561196320,00,0.00,N,3,0,
20230119,5630,5530,5700,5510,541398,3038837600,00,0.00,N,3,0,
20230118,5630,5840,5840,5610,767003,4349342810,00,0.00,N,5,-180,
20230117,5810,5810,5910,5700,1127238,6528115890,00,0.00,N,2,40,
20230116,5770,5500,5770,5480,1485808,8420988000,00,0.00,N,2,330,
20230113,5440,5550,5600,5440,844274,4653133830,00,0.00,N,5,-40,
20230112,5480,5350,5600,5320,1738213,9528859190,00,0.00,N,2,160,
20230111,5320,5200,5360,5150,1020154,5384374230,00,0.00,N,2,150,
20230110,5170,5180,5240,5130,705481,3662874330,00,0.00,N,2,10,
20230109,5160,5210,5210,5120,687377,3542485090,00,0.00,N,2,20,
20230106,5140,5090,5240,5070,622734,3209036320,00,0.00,N,3,0,
20230105,5140,5260,5290,5060,948750,4862360860,00,0.00,N,5,-110,
20230104,5250,5250,5310,5200,825942,4337891710,00,0.00,N,2,50,
20230103,5200,5050,5290,5030,1106466,5694681530,00,0.00,N,2,110,
20230102,5090,5170,5270,5030,765017,3930769080,00,0.00,N,2,20,
20221229,5070,5150,5240,5000,798003,4076704400,00,0.00,N,5,-20,
20221228,5090,5200,5220,5060,1305834,6721570460,02,0.00,N,5,-170,
20221227,5260,5060,5320,4985,1695731,8790893390,00,0.00,N,2,240,
20221226,5020,4900,5090,4875,637051,3190821355,00,0.00,N,2,150,
20221223,4870,4995,5220,4850,1202703,5995841445,00,0.00,N,5,-250,
20221222,5120,5100,5170,5030,149870,767617130,00,0.00,N,2,50,
20221221,5070,5080,5100,5000,128199,645956410,00,0.00,N,3,0,
20221220,5070,5070,5170,5030,167236,851098880,00,0.00,N,5,-50,
20221219,5120,5060,5120,4995,109307,552861770,00,0.00,N,2,80,
20221216,5040,5040,5130,5020,145814,737312680,00,0.00,N,5,-80,
20221215,5120,5130,5210,5100,156312,803504170,00,0.00,N,5,-10,
20221214,5130,5050,5160,5040,224461,1148194440,00,0.00,N,2,110,
20221213,5020,5050,5050,4975,178923,895259600,00,0.00,N,2,10,
20221212,5010,5050,5090,4970,182912,917088190,00,0.00,N,5,-40,
20221209,5050,5010,5080,4890,283685,1407502600,00,0.00,N,2,70,
20221208,4980,5040,5080,4910,340214,1693175570,00,0.00,N,5,-120,
20221207,5100,5170,5220,5010,345892,1761592560,00,0.00,N,5,-150,
20221206,5250,5180,5250,5130,253602,1319523270,00,0.00,N,5,-10,
20221205,5260,5310,5340,5230,323754,1709070130,00,0.00,N,5,-50,
20221202,5310,5370,5370,5290,299689,1592384610,00,0.00,N,5,-50,
20221201,5360,5480,5500,5320,679780,3648561770,00,0.00,N,5,-60,
20221130,5420,5470,5520,5370,439253,2383570150,00,0.00,N,5,-80,
20221129,5500,5410,5500,5360,342175,1861302890,00,0.00,N,2,40,
20221128,5460,5720,5810,5460,571540,3200097490,00,0.00,N,5,-260,
20221125,5720,5630,5740,5560,350135,1987225130,00,0.00,N,2,90,
20221124,5630,5780,5790,5600,530249,2999858890,00,0.00,N,5,-120,
20221123,5750,5680,5810,5580,673188,3845390420,00,0.00,N,2,100,
20221122,5650,5440,5770,5410,1086419,6130127700,00,0.00,N,2,180,
20221121,5470,5330,5570,5300,836514,4538247360,00,0.00,N,2,70,
20221118,5400,5850,5850,5390,1495716,8348948920,00,0.00,N,5,-410,
20221117,5810,6220,6230,5730,1665556,9842480420,00,0.00,N,5,-330,
20221116,6140,5940,6230,5900,1584657,9648455310,00,0.00,N,2,270,
20221115,5870,6100,6110,5840,765366,4552296250,00,0.00,N,5,-180,
20221114,6050,6150,6310,5950,1679820,10254232440,00,0.00,N,5,-70,
20221111,6120,5840,6600,5680,7787722,48641893930,00,0.00,N,2,450,
20221110,5670,5760,5840,5660,472079,2703544050,00,0.00,N,5,-60,
20221109,5730,5860,5890,5650,509655,2930033630,00,0.00,N,5,-170,
20221108,5900,5990,6000,5760,650591,3818474720,00,0.00,N,3,0,
20221107,5900,6400,6400,5890,924123,5642927730,00,0.00,N,5,-400,
20221104,6300,6260,6610,6210,1838856,11734604100,00,0.00,N,3,0,
20221103,6300,5670,6380,5570,2690370,16456751650,00,0.00,N,2,570,
20221102,5730,5540,5920,5470,882855,5071473530,00,0.00,N,2,220,
20221101,5510,5250,5580,5250,420047,2292571940,00,0.00,N,2,260,
20221031,5250,5310,5310,5160,174118,913741300,00,0.00,N,2,20,
20221028,5230,5200,5370,5150,301294,1586539900,00,0.00,N,2,10,
20221027,5220,4980,5340,4980,535331,2782900325,00,0.00,N,2,295,
20221026,4925,4975,5040,4895,172524,853715495,00,0.00,N,5,-25,
20221025,4950,5060,5090,4905,228023,1131324430,00,0.00,N,5,-90,
20221024,5040,4990,5160,4965,343237,1736000790,00,0.00,N,2,150,
20221021,4890,5120,5220,4830,674495,3332858430,00,0.00,N,5,-330,
20221020,5220,5330,5340,5150,435174,2285011640,01,-8.98,N,2,50,
20221019,5169,5315,5333,5115,790435,4117471540,00,0.00,N,5,-136,
20221018,5306,5616,5616,5270,1166717,6289042690,00,0.00,N,5,-209,
20221017,5515,5188,5515,5151,659081,3559144080,00,0.00,N,2,227,
20221014,5288,5169,5324,5106,576581,3023143040,00,0.00,N,2,254,
20221013,5033,5279,5315,4915,652398,3315451130,00,0.00,N,5,-291,
20221012,5324,5142,5333,5106,616059,3229258960,00,0.00,N,2,136,
20221011,5188,5133,5324,5115,520417,2706253660,00,0.00,N,5,-145,
20221007,5333,5625,5661,5242,1519436,8289870830,00,0.00,N,5,-200,
20221006,5534,5534,5634,5424,1029927,5705943190,00,0.00,N,2,100,
20221005,5433,5506,5597,5333,1065585,5813362670,00,0.00,N,3,0,
20221004,5433,5433,5506,5261,1373814,7432912830,00,0.00,N,2,136,
20220930,5297,4778,5634,4778,3829423,20191053930,00,0.00,N,2,482,
20220929,4815,4915,5051,4787,663461,3269436390,00,0.00,N,5,-9,
20220928,4824,4915,5133,4696,942513,4624358250,00,0.00,N,5,-63,
20220927,4887,4933,4987,4714,798831,3873269340,00,0.00,N,5,-36,
20220926,4924,5033,5169,4860,1056695,5253828450,00,0.00,N,5,-254,
20220923,5179,5443,5679,5169,2707902,14757019580,00,0.00,N,5,-127,
20220922,5306,5206,5406,5169,670186,3539448220,00,0.00,N,2,27,
20220921,5279,5188,5361,5133,933608,4901017750,00,0.00,N,2,136,
20220920,5142,5315,5352,5088,1549144,8080785070,00,0.00,N,5,-127,
20220919,5270,5834,5870,5179,5162042,28047351190,00,0.00,N,5,-1246,
20220916,6517,6835,7126,6426,2193492,14368523200,00,0.00,N,5,-391,
20220915,6908,7400,7554,6862,1266913,9005566950,00,0.00,N,5,-518,
20220914,7427,7481,7591,7299,884367,6559706030,00,0.00,N,5,-300,
20220913,7727,7964,8210,7545,1588166,12415211720,00,0.00,N,5,-63,
20220908,7791,7372,7800,7254,1239857,9377301050,00,0.00,N,2,446,
20220907,7345,7008,7345,6954,660339,4739689260,00,0.00,N,2,209,
20220906,7136,7099,7199,6999,562079,3993851600,00,0.00,N,2,154,
20220905,6981,6644,7145,6644,1098938,7608421330,00,0.00,N,2,218,
20220902,6762,7272,7299,6626,1375046,9448020900,00,0.00,N,5,-427,
20220901,7190,7500,7645,6999,1935776,13962499660,00,0.00,N,5,-473,
20220831,7663,7609,8109,7472,2901796,22515286480,00,0.00,N,2,18,
20220830,7645,7327,8109,6917,9903025,75385082330,00,0.00,N,2,546,
20220829,7099,6981,7190,6981,851648,6054535620,00,0.00,N,5,-27,
20220826,7126,7054,7227,7054,739977,5286845900,00,0.00,N,2,154,
20220825,6972,7054,7054,6908,1106431,7727114900,00,0.00,N,3,0,
20220824,6972,6899,7345,6644,6127274,42906597900,00,0.00,N,2,136,
20220823,6835,5825,7409,5761,23902884,163837673550,00,0.00,N,2,955,
20220822,5879,5834,6244,5779,2134981,12680515460,00,0.00,N,5,-36,
20220819,5916,5579,6016,5506,3526953,20393594890,00,0.00,N,2,318,
20220818,5597,5324,5716,5151,3798878,20929699430,00,0.00,N,2,236,
20220817,5361,5597,6098,5115,5000091,27753688520,00,0.00,N,3,0,
20220816,5361,5734,6271,5361,10266149,58259394970,00,0.00,N,2,45,
20220812,5315,4091,5315,4068,1468207,7096587300,00,0.00,N,1,1224,
20220811,4091,3995,4095,3913,488023,1963853865,00,0.00,N,2,122,
20220810,3968,3722,4059,3713,852616,3361275175,00,0.00,N,2,227,
20220809,3740,3727,3772,3668,178360,660498400,00,0.00,N,2,13,
20220808,3727,3777,3777,3654,194561,718738445,00,0.00,N,5,-40,
20220805,3768,3768,3868,3745,165023,626218605,00,0.00,N,2,18,
20220804,3750,3809,3895,3750,218128,826459230,00,0.00,N,5,-59,
20220803,3809,3750,3813,3722,134352,507858375,00,0.00,N,2,50,
20220802,3759,3863,3913,3686,385449,1452233975,00,0.00,N,5,-81,
20220801,3841,3731,4050,3686,1204914,4685070225,00,0.00,N,2,191,
20220729,3649,3458,3677,3445,469610,1691371600,00,0.00,N,2,204,
20220728,3445,3458,3499,3426,207984,718858725,00,0.00,N,3,0,
20220727,3445,3467,3481,3417,129460,444981655,00,0.00,N,5,-18,
20220726,3463,3458,3499,3440,141426,490287405,00,0.00,N,2,9,
20220725,3454,3486,3522,3440,170692,593548400,00,0.00,N,5,-31,
20220722,3486,3595,3622,3463,197020,694711070,00,0.00,N,5,-95,
20220721,3581,3659,3663,3549,188202,677044440,00,0.00,N,5,-81,
20220720,3663,3677,3727,3636,156864,577039415,00,0.00,N,2,18,
20220719,3645,3527,3713,3513,253975,927531555,00,0.00,N,2,109,
20220718,3536,3477,3608,3454,249434,875113495,00,0.00,N,2,63,
20220715,3472,3663,3677,3431,478323,1678902460,00,0.00,N,5,-213,
20220714,3686,3768,3777,3627,312143,1147182810,00,0.00,N,5,-177,
20220713,3863,3977,3995,3517,899285,3427307975,00,0.00,N,5,-131,
20220712,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220711,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220708,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220707,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220706,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220705,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220704,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220701,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220630,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220629,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220628,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220627,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220624,3995,3995,3995,3995,0,0,00,0.00,N,0,0,
20220623,3995,3904,4014,3677,1228452,4707595600,00,0.00,N,2,81,
20220622,3913,4086,4259,3913,786005,3195975650,00,0.00,N,5,-172,
20220621,4086,4068,4114,3995,344393,1399719800,00,0.00,N,2,36,
20220620,4050,4205,4359,3923,640467,2607461350,00,0.00,N,5,-118,
20220617,4168,3977,4223,3913,353242,1442792500,00,0.00,N,2,91,
20220616,4077,3877,4186,3877,724354,2954566450,00,0.00,N,2,227,
20220615,3850,4004,4059,3813,462915,1814261650,00,0.00,N,5,-182,
20220614,4032,3986,4132,3923,468419,1872527850,00,0.00,N,5,-45,
20220613,4077,4086,4268,4014,623290,2584023650,00,0.00,N,5,-109,
20220610,4186,4250,4314,4086,532118,2228259100,00,0.00,N,5,-72,
20220609,4259,4332,4405,4205,515661,2192394250,00,0.00,N,5,-91,
20220608,4350,4232,4396,4177,594961,2572031450,00,0.00,N,2,118,
20220607,4232,4132,4332,4132,615544,2624306000,00,0.00,N,2,72,
20220603,4159,4177,4205,4123,195257,811159000,00,0.00,N,2,18,
20220602,4141,4086,4186,4050,375852,1548994150,00,0.00,N,2,36,
20220531,4105,4168,4186,4086,253683,1043375100,00,0.00,N,5,-54,
20220530,4159,4186,4205,4141,343865,1434916500,00,0.00,N,2,9,
20220527,4150,4132,4168,4059,226876,935735900,00,0.00,N,2,18,
20220526,4132,4004,4223,3968,677030,2800910150,00,0.00,N,2,127,
20220525,4004,3886,4050,3868,630376,2512793900,00,0.00,N,2,127,
20220524,3877,3913,3968,3813,630189,2448549650,00,0.00,N,5,-27,
20220523,3904,4114,4114,3895,979999,3886874150,00,0.00,N,5,-236,
20220520,4141,4196,4396,4114,1189038,5026277900,00,0.00,N,3,0,
20220519,4141,4077,4141,3995,1150520,4666518250,00,0.00,N,5,-54,
20220518,4196,4469,4478,4186,1348545,5756837500,00,0.00,N,5,-254,
20220517,4450,4450,4623,4378,1436520,6446717900,00,0.00,N,2,18,
20220516,4432,4478,4551,4296,1210945,5379964800,00,0.00,N,2,54,