KissMeData/033320/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250305,5420,5430,5530,5240,336605,1817630260,00,0.00,N,2,130,
20250304,5290,5630,5630,5250,631760,3419367880,00,0.00,N,2,60,
20250228,5230,5250,5330,5150,380067,1985351390,00,0.00,N,5,-190,
20250227,5420,5680,5850,5390,611645,3434053670,00,0.00,N,5,-200,
20250226,5620,5940,5990,5520,558983,3255001980,00,0.00,N,5,-350,
20250225,5970,6000,6140,5910,627865,3779967620,00,0.00,N,2,60,
20250224,5910,5850,6220,5810,1123652,6791716740,00,0.00,N,5,-40,
20250221,5950,6030,6160,5860,544156,3268512870,00,0.00,N,5,-30,
20250220,5980,6080,6200,5960,1392885,8504963350,00,0.00,N,2,40,
20250219,5940,6140,6310,5930,1325572,8094189550,00,0.00,N,5,-80,
20250218,6020,5990,6040,5900,592089,3542942310,00,0.00,N,5,-40,
20250217,6060,5750,6100,5750,1422323,8488923590,00,0.00,N,2,360,
20250214,5700,5790,5950,5700,725112,4223830700,00,0.00,N,5,-30,
20250213,5730,5880,5980,5720,578727,3359829220,00,0.00,N,5,-170,
20250212,5900,5940,6230,5870,1718216,10416301720,00,0.00,N,2,20,
20250211,5880,5960,6250,5880,1509605,9135777850,00,0.00,N,5,-100,
20250210,5980,5800,6050,5700,1482057,8771969830,00,0.00,N,2,220,
20250207,5760,5820,5830,5630,578037,3310442940,00,0.00,N,5,-60,
20250206,5820,5750,5880,5690,860585,4993683430,00,0.00,N,2,120,
20250205,5700,5690,5860,5560,1031111,5874216990,00,0.00,N,2,90,
20250204,5610,5380,5920,5380,2279302,12896690730,00,0.00,N,2,240,
20250203,5370,5510,5530,5310,650938,3511244790,00,0.00,N,5,-300,
20250131,5670,5790,5990,5570,1087372,6224942120,00,0.00,N,5,-330,
20250124,6000,6240,6270,6000,854328,5243964980,00,0.00,N,5,-160,
20250123,6160,6490,6590,6150,1018372,6464784290,00,0.00,N,5,-300,
20250122,6460,6800,7170,6400,9060657,62207530900,00,0.00,N,5,-190,
20250121,6650,6260,6660,6180,5610419,36786266840,00,0.00,N,2,390,
20250120,6260,6170,6720,6070,4331803,28079800810,00,0.00,N,2,50,
20250117,6210,6300,6350,6150,533694,3323190680,00,0.00,N,5,-170,
20250116,6380,6300,6470,6220,1186573,7535536800,00,0.00,N,2,180,
20250115,6200,6410,6480,6200,658117,4162102320,00,0.00,N,5,-250,
20250114,6450,6410,6590,6260,1459743,9394424850,00,0.00,N,5,-10,
20250113,6460,6400,6640,6360,1222319,7895067910,00,0.00,N,2,50,
20250110,6410,6750,6810,6410,2026789,13292843520,00,0.00,N,5,-470,
20250109,6880,6850,6890,6610,2632144,17751397340,00,0.00,N,5,-40,
20250108,6920,7040,7580,6710,15119809,108356024790,00,0.00,N,5,-70,
20250107,6990,6000,7560,5850,33168659,231499969580,00,0.00,N,2,990,
20250106,6000,6220,6660,5880,9052578,57181942140,00,0.00,N,2,340,
20250103,5660,5650,5820,5390,3041466,17246670250,00,0.00,N,2,230,
20250102,5430,5170,5500,5160,917892,4927595450,00,0.00,N,2,190,
20241230,5240,5320,5460,5230,794439,4221815340,00,0.00,N,2,40,
20241227,5200,5260,5620,5140,1415891,7584039100,02,0.00,N,5,-60,
20241226,5260,5530,5670,5220,1151144,6228691090,00,0.00,N,5,-270,
20241224,5530,5930,6430,5460,7297175,44760452420,00,0.00,N,5,-370,
20241223,5900,5850,5990,5760,1008777,5936368700,00,0.00,N,2,210,
20241220,5690,6030,6040,5590,1154775,6691580530,00,0.00,N,5,-410,
20241219,6100,5980,6100,5850,1812761,10815386150,00,0.00,N,5,-220,
20241218,6320,6180,6360,6040,2145749,13314792270,00,0.00,N,5,-10,
20241217,6330,6400,6530,6130,5984117,37888660930,00,0.00,N,5,-80,
20241216,6410,5920,6780,5770,18038867,113083194860,00,0.00,N,2,860,
20241213,5550,5630,5670,5480,1512758,8513944800,00,0.00,N,5,-70,
20241212,5620,5940,5950,5470,2296883,13071009100,00,0.00,N,5,-380,
20241211,6000,5820,6470,5720,11186963,68463899910,00,0.00,N,2,250,
20241210,5750,5490,5860,5440,4507839,25742622900,00,0.00,N,2,250,
20241209,5500,6010,6200,5500,4953704,29055935740,00,0.00,N,5,-600,
20241206,6100,5620,6340,5480,34038990,204010863650,00,0.00,N,2,770,
20241205,5330,5210,5490,5020,3671672,19321138660,00,0.00,N,2,130,
20241204,5200,5480,5620,5100,2316280,12354286860,00,0.00,N,5,-510,
20241203,5710,5630,5870,5470,6290614,35690779300,00,0.00,N,2,20,
20241202,5690,5120,6170,5050,28541724,166636753570,00,0.00,N,2,640,
20241129,5050,4820,5150,4645,3896694,19110069805,00,0.00,N,2,40,
20241128,5010,4995,5020,4730,3756944,18429758090,00,0.00,N,2,90,
20241127,4920,5070,5330,4720,15094206,76611517070,00,0.00,N,2,210,
20241126,4710,3900,4710,3760,13957341,60531532400,00,0.00,N,1,1085,
20241125,3625,3700,3700,3575,218729,796099345,00,0.00,N,2,45,
20241122,3580,3620,3685,3580,213213,773577120,00,0.00,N,5,-25,
20241121,3605,3740,3940,3605,1273911,4828244050,00,0.00,N,5,-175,
20241120,3780,3925,4070,3655,1176130,4507444400,00,0.00,N,5,-65,
20241119,3845,3705,3940,3625,556416,2115914975,00,0.00,N,2,155,
20241118,3690,3600,3825,3525,662834,2478064015,00,0.00,N,2,140,
20241115,3550,3450,3570,3360,344421,1203795410,00,0.00,N,2,145,
20241114,3405,3665,3690,3405,390779,1381667085,00,0.00,N,5,-215,
20241113,3620,4010,4020,3600,740018,2792751475,00,0.00,N,5,-420,
20241112,4040,3860,4240,3840,3304231,13509507450,00,0.00,N,2,245,
20241111,3795,3885,3890,3745,280488,1064034290,00,0.00,N,2,25,
20241108,3770,3730,3880,3715,495276,1888436875,00,0.00,N,2,40,
20241107,3730,3775,3955,3700,798276,3043261960,00,0.00,N,2,10,
20241106,3720,3950,4200,3670,3088144,12384185345,00,0.00,N,5,-190,
20241105,3910,4070,4075,3910,484432,1923881520,00,0.00,N,5,-90,
20241104,4000,4100,4120,3960,597982,2413164650,00,0.00,N,5,-150,
20241101,4150,3885,4570,3855,7934924,34104975535,00,0.00,N,2,235,
20241031,3915,4250,4445,3885,1664796,6993851270,00,0.00,N,5,-355,
20241030,4270,4370,4500,4240,1116630,4857034845,00,0.00,N,5,-35,
20241029,4305,4375,4785,4255,7145413,32460254660,00,0.00,N,2,45,
20241028,4260,4215,4465,4130,2824762,12122287735,00,0.00,N,2,5,
20241025,4255,4155,4955,3985,9593499,42563660095,00,0.00,N,2,120,
20241024,4135,4305,4840,4075,8658738,39311256325,00,0.00,N,5,-115,
20241023,4250,4255,4730,4155,11513330,51222701030,00,0.00,N,5,-190,
20241022,4440,3675,4700,3605,20593836,86775900325,00,0.00,N,2,715,
20241021,3725,3635,3985,3630,2598657,10029984995,00,0.00,N,3,0,
20241018,3725,3650,3980,3510,4272082,16068589240,00,0.00,N,2,70,
20241017,3655,3660,3895,3550,1307044,4792397620,00,0.00,N,5,-20,
20241016,3675,3795,4035,3615,4586993,17603261050,00,0.00,N,5,-95,
20241015,3770,4055,4370,3675,9195469,37123682115,00,0.00,N,5,-350,
20241014,4120,3260,4120,3230,13354203,51648606285,00,0.00,N,1,950,
20241011,3170,3175,3205,3140,51847,164185140,00,0.00,N,5,-5,
20241010,3175,3250,3250,3150,45350,144219530,00,0.00,N,5,-30,
20241008,3205,3230,3265,3185,43636,139951100,00,0.00,N,5,-55,
20241007,3260,3150,3275,3120,97131,311460850,00,0.00,N,2,120,
20241004,3140,3195,3270,3105,136570,434534275,00,0.00,N,5,-80,
20241002,3220,3210,3265,3140,93948,300646955,00,0.00,N,5,-15,
20240930,3235,3240,3315,3215,128457,418616100,00,0.00,N,5,-5,
20240927,3240,3335,3335,3220,130034,424712635,00,0.00,N,5,-100,
20240926,3340,3300,3345,3265,167424,554216340,00,0.00,N,2,80,
20240925,3260,3200,3285,3195,171968,557939170,00,0.00,N,2,60,
20240924,3200,3225,3365,3160,297716,961612945,00,0.00,N,5,-80,
20240923,3280,3365,3450,3280,375604,1266152330,00,0.00,N,5,-135,
20240920,3415,3520,3550,3370,521441,1795904195,00,0.00,N,5,-70,
20240919,3485,3405,3870,3335,7060873,26061662475,00,0.00,N,2,50,
20240913,3435,3650,3660,3365,745780,2610939330,00,0.00,N,5,-130,
20240912,3565,3520,3585,3470,1001830,3624206955,00,0.00,N,2,45,
20240911,3520,3795,3860,3480,2639647,9711042360,00,0.00,N,5,-350,
20240910,3870,3005,3870,3005,4912811,18418521055,00,0.00,N,1,890,
20240909,2980,2890,2990,2855,34195,100137960,00,0.00,N,2,60,
20240906,2920,2990,3035,2855,110949,326375050,00,0.00,N,5,-100,
20240905,3020,3045,3115,2975,89534,272856845,00,0.00,N,5,-45,
20240904,3065,3095,3120,3035,114727,351886970,00,0.00,N,5,-135,
20240903,3200,3205,3260,3180,37432,120243980,00,0.00,N,5,-25,
20240902,3225,3305,3305,3200,37363,120939495,00,0.00,N,5,-60,
20240830,3285,3210,3315,3200,26647,86986395,00,0.00,N,2,75,
20240829,3210,3260,3295,3165,94556,304296695,00,0.00,N,5,-100,
20240828,3310,3200,3615,3185,445695,1520652870,00,0.00,N,2,110,
20240827,3200,3120,3235,3075,49602,156374645,00,0.00,N,2,50,
20240826,3150,3280,3295,3135,61363,195894285,00,0.00,N,5,-105,
20240823,3255,3255,3285,3080,36233,117122490,00,0.00,N,5,-15,
20240822,3270,3315,3340,3250,40686,133227745,00,0.00,N,5,-45,
20240821,3315,3290,3335,3275,30888,101777745,00,0.00,N,3,0,
20240820,3315,3250,3345,3250,31028,102837175,00,0.00,N,2,25,
20240819,3290,3380,3385,3215,45499,151032655,00,0.00,N,5,-90,
20240816,3380,3410,3440,3360,65058,220206085,00,0.00,N,5,-30,
20240814,3410,3435,3470,3410,49972,171845950,00,0.00,N,5,-10,
20240813,3420,3345,3420,3345,58355,197064030,00,0.00,N,2,5,
20240812,3415,3360,3415,3345,39801,134845465,00,0.00,N,2,50,
20240809,3365,3285,3365,3285,48741,162567495,00,0.00,N,2,140,
20240808,3225,3220,3350,3170,77652,252585890,00,0.00,N,5,-75,
20240807,3300,3165,3335,3150,37317,121912250,00,0.00,N,2,75,
20240806,3225,3055,3240,3055,125082,394846865,00,0.00,N,2,170,
20240805,3055,3640,3640,3010,239295,787109500,00,0.00,N,5,-615,
20240802,3670,3660,3690,3550,63482,229857970,00,0.00,N,5,-70,
20240801,3740,3670,3800,3670,45808,171325490,00,0.00,N,2,70,
20240731,3670,3610,3695,3550,62913,227162640,00,0.00,N,2,65,
20240730,3605,3720,3720,3550,76487,276209375,00,0.00,N,5,-95,
20240729,3700,3715,3735,3645,56086,206557400,00,0.00,N,5,-15,
20240726,3715,3720,3740,3680,32594,120696395,00,0.00,N,5,-5,
20240725,3720,3850,3850,3710,63788,239529525,00,0.00,N,5,-145,
20240724,3865,3805,3905,3800,66278,255919155,00,0.00,N,2,65,
20240723,3800,3785,3860,3765,55027,209188620,00,0.00,N,2,15,
20240722,3785,3810,3860,3755,56735,215435285,00,0.00,N,5,-15,
20240719,3800,3790,3800,3720,31134,117132455,00,0.00,N,2,10,
20240718,3790,3840,3840,3775,26560,100664630,00,0.00,N,5,-50,
20240717,3840,3820,3895,3820,46802,180488745,00,0.00,N,2,25,
20240716,3815,3885,3885,3805,46861,180173350,00,0.00,N,5,-70,
20240715,3885,3930,3945,3855,115165,448293880,00,0.00,N,2,55,
20240712,3830,3690,3840,3690,38355,145109685,00,0.00,N,2,115,
20240711,3715,3710,3755,3700,39049,145380745,00,0.00,N,5,-5,
20240710,3720,3720,3745,3685,12711,47193250,00,0.00,N,3,0,
20240709,3720,3710,3730,3680,23006,85172370,00,0.00,N,2,10,
20240708,3710,3630,3715,3600,45845,167735245,00,0.00,N,2,80,
20240705,3630,3620,3675,3605,25280,91727820,00,0.00,N,5,-5,
20240704,3635,3640,3675,3630,41291,150207610,00,0.00,N,5,-35,
20240703,3670,3700,3720,3635,48898,179699025,00,0.00,N,5,-35,
20240702,3705,3780,3835,3675,61209,226764250,00,0.00,N,5,-95,
20240701,3800,3835,3850,3770,51943,197601015,00,0.00,N,5,-40,
20240628,3840,3840,3875,3810,26365,101103370,00,0.00,N,5,-5,
20240627,3845,3865,3880,3795,40717,155995625,00,0.00,N,5,-5,
20240626,3850,3865,3900,3845,38884,150164930,00,0.00,N,5,-60,
20240625,3910,3835,3915,3830,33381,128697105,00,0.00,N,2,40,
20240624,3870,3965,3970,3805,72078,281760705,00,0.00,N,5,-75,
20240621,3945,4035,4035,3930,46345,183689205,00,0.00,N,5,-65,
20240620,4010,3995,4055,3995,34458,138801775,00,0.00,N,5,-10,
20240619,4020,3985,4025,3930,50223,199693855,00,0.00,N,2,20,
20240618,4000,4000,4015,3960,34038,135776585,00,0.00,N,2,10,
20240617,3990,4035,4085,3960,85506,342619560,00,0.00,N,5,-65,
20240614,4055,4115,4130,4040,70693,287026085,00,0.00,N,5,-85,
20240613,4140,4100,4210,4090,78951,326491695,00,0.00,N,2,65,
20240612,4075,4095,4120,4070,45483,186104140,00,0.00,N,3,0,
20240611,4075,4105,4130,4075,61409,251120600,00,0.00,N,5,-30,
20240610,4105,4085,4135,4075,60227,247092010,00,0.00,N,5,-5,
20240607,4110,4130,4155,4100,71046,292799305,00,0.00,N,5,-25,
20240605,4135,4165,4200,4105,66356,274638325,00,0.00,N,5,-20,
20240604,4155,4150,4205,4125,86846,361202985,00,0.00,N,5,-40,
20240603,4195,4120,4210,4110,73757,307115630,00,0.00,N,2,70,
20240531,4125,4090,4335,4090,163332,682631685,00,0.00,N,2,10,
20240530,4115,4155,4210,4090,125670,517701600,00,0.00,N,5,-75,
20240529,4190,4295,4360,4175,195988,831353940,00,0.00,N,5,-55,
20240528,4245,4165,4315,4165,117781,500246915,00,0.00,N,2,40,
20240527,4205,4255,4275,4195,83132,351715240,00,0.00,N,5,-55,
20240524,4260,4325,4335,4230,70361,300395160,00,0.00,N,5,-50,
20240523,4310,4415,4530,4310,410027,1811733020,00,0.00,N,5,-20,
20240522,4330,4350,4415,4305,129864,566186360,00,0.00,N,3,0,
20240521,4330,4270,4540,4270,387353,1705101170,00,0.00,N,2,60,
20240520,4270,4295,4355,4260,98878,425719120,00,0.00,N,5,-25,
20240517,4295,4300,4300,4210,65357,278710540,00,0.00,N,2,25,
20240516,4270,4180,4340,4170,172305,734695650,00,0.00,N,2,100,
20240514,4170,4080,4170,4080,37830,156227675,00,0.00,N,2,75,
20240513,4095,4155,4155,4065,46868,192227875,00,0.00,N,5,-60,
20240510,4155,4205,4205,4140,34768,144600770,00,0.00,N,5,-10,
20240509,4165,4250,4265,4165,51719,216517520,00,0.00,N,5,-85,
20240508,4250,4205,4255,4205,31799,134543695,00,0.00,N,2,30,
20240507,4220,4160,4240,4160,64564,271579770,00,0.00,N,2,65,
20240503,4155,4210,4250,4155,67089,281241250,00,0.00,N,5,-55,
20240502,4210,4170,4255,4165,83454,351540555,00,0.00,N,2,25,
20240430,4185,4130,4315,4130,138457,584974495,00,0.00,N,2,15,
20240429,4170,4095,4170,4095,73419,303647220,00,0.00,N,2,95,
20240426,4075,4100,4125,4065,62836,256625855,00,0.00,N,5,-25,
20240425,4100,4085,4140,4085,27883,114547570,00,0.00,N,5,-20,
20240424,4120,4045,4140,4040,83447,341867235,00,0.00,N,2,90,
20240423,4030,4055,4100,4025,83424,338133615,00,0.00,N,5,-30,
20240422,4060,4140,4140,4030,102622,418785860,00,0.00,N,5,-125,
20240419,4185,4155,4330,4030,408716,1719851190,00,0.00,N,2,55,
20240418,4130,4000,4170,3980,130002,531763460,00,0.00,N,2,110,
20240417,4020,4025,4080,4015,103637,418247130,00,0.00,N,2,5,
20240416,4015,4105,4150,4005,184490,747236480,00,0.00,N,5,-140,
20240415,4155,4135,4595,4085,983213,4266484455,00,0.00,N,2,85,
20240412,4070,4030,4120,4015,59196,240659865,00,0.00,N,2,40,
20240411,4030,4040,4085,4000,71082,285811700,00,0.00,N,5,-60,
20240409,4090,4070,4150,4070,32292,132325690,00,0.00,N,2,5,
20240408,4085,4105,4160,4040,68084,278803225,00,0.00,N,5,-15,
20240405,4100,4180,4180,4060,63264,258940740,00,0.00,N,5,-35,
20240404,4135,4215,4270,4125,69926,291214435,00,0.00,N,5,-70,
20240403,4205,4225,4275,4200,63169,266270380,00,0.00,N,5,-20,
20240402,4225,4410,4410,4225,112691,486729600,00,0.00,N,5,-160,
20240401,4385,4375,4410,4340,65477,287037440,00,0.00,N,2,10,
20240329,4375,4445,4460,4375,71833,315805895,00,0.00,N,5,-30,
20240328,4405,4390,4460,4370,90944,399597505,00,0.00,N,3,0,
20240327,4405,4420,4495,4400,85420,378007610,00,0.00,N,5,-25,
20240326,4430,4440,4480,4420,53737,238722655,00,0.00,N,5,-10,
20240325,4440,4405,4470,4390,78845,348830395,00,0.00,N,2,30,
20240322,4410,4405,4415,4360,59591,261730965,00,0.00,N,2,15,
20240321,4395,4330,4420,4325,77958,341807130,00,0.00,N,2,80,
20240320,4315,4335,4375,4310,87928,380561080,00,0.00,N,5,-20,
20240319,4335,4410,4415,4325,104085,454452810,00,0.00,N,5,-75,
20240318,4410,4410,4450,4400,123070,542707425,00,0.00,N,3,0,
20240315,4410,4560,4560,4410,199757,886527020,00,0.00,N,5,-145,
20240314,4555,4650,4675,4540,151518,694361820,00,0.00,N,5,-95,
20240313,4650,4565,4660,4550,122575,567051480,00,0.00,N,2,110,
20240312,4540,4580,4595,4530,132084,602002910,00,0.00,N,2,5,
20240311,4535,4625,4625,4525,144184,656855565,00,0.00,N,5,-45,
20240308,4580,4650,4750,4580,163331,762499025,00,0.00,N,5,-45,
20240307,4625,4755,4785,4620,184829,864055250,00,0.00,N,5,-125,
20240306,4750,4870,4875,4715,327567,1567990065,00,0.00,N,5,-165,
20240305,4915,4895,5110,4895,626378,3143512150,00,0.00,N,2,20,
20240304,4895,5000,5060,4860,475296,2352891565,00,0.00,N,2,145,
20240229,4750,4780,4940,4745,338560,1632677800,00,0.00,N,2,80,
20240228,4670,4650,4775,4650,123721,580605280,00,0.00,N,2,10,
20240227,4660,4740,4770,4635,260885,1219777200,00,0.00,N,5,-75,
20240226,4735,4835,4885,4735,209119,1000468620,00,0.00,N,5,-95,
20240223,4830,4980,5320,4810,2992304,15323352250,00,0.00,N,5,-10,
20240222,4840,4900,4965,4810,209206,1019891185,00,0.00,N,2,100,
20240221,4740,4810,4845,4730,117786,564534560,00,0.00,N,5,-120,
20240220,4860,4880,4940,4840,115799,564995035,00,0.00,N,5,-15,
20240219,4875,4865,4925,4850,139692,682819875,00,0.00,N,2,15,
20240216,4860,4880,4905,4830,96917,470589055,00,0.00,N,3,0,
20240215,4860,4865,4930,4835,165943,810400245,00,0.00,N,2,5,
20240214,4855,4805,4870,4790,125670,606861935,00,0.00,N,2,30,
20240213,4825,4650,4895,4635,289518,1384988835,00,0.00,N,2,215,
20240208,4610,4550,4630,4550,70299,323741475,00,0.00,N,2,45,
20240207,4565,4560,4595,4530,45157,206100555,00,0.00,N,2,35,
20240206,4530,4570,4605,4530,61470,280071955,00,0.00,N,5,-35,
20240205,4565,4615,4620,4535,48092,219829415,00,0.00,N,5,-20,
20240202,4585,4590,4640,4550,104986,482790065,00,0.00,N,2,45,
20240201,4540,4720,4800,4535,284937,1309721490,00,0.00,N,5,-200,
20240131,4740,4925,4950,4720,272349,1304986680,00,0.00,N,5,-185,
20240130,4925,4945,5080,4905,338681,1689204450,00,0.00,N,5,-20,
20240129,4945,4925,5060,4920,258622,1292312030,00,0.00,N,2,45,
20240126,4900,4950,5030,4900,656427,3258023065,00,0.00,N,2,30,
20240125,4870,4970,4975,4845,245053,1198630530,00,0.00,N,5,-75,
20240124,4945,5040,5060,4905,314428,1554518935,00,0.00,N,5,-75,
20240123,5020,5100,5180,4990,285162,1445427700,00,0.00,N,5,-80,
20240122,5100,5250,5250,5040,295729,1515240220,00,0.00,N,5,-60,
20240119,5160,5200,5430,5160,1353277,7163547400,00,0.00,N,5,-90,
20240118,5250,5070,5320,5000,542492,2786690260,00,0.00,N,2,170,
20240117,5080,5110,5190,4935,809815,4088601470,00,0.00,N,2,40,
20240116,5040,5120,5220,5020,502470,2560207140,00,0.00,N,5,-150,
20240115,5190,5180,5310,5070,1055905,5465708510,00,0.00,N,2,180,
20240112,5010,5200,5200,4980,677494,3413605905,00,0.00,N,5,-170,
20240111,5180,5050,5400,5010,2465870,12906774710,00,0.00,N,2,230,
20240110,4950,5130,5160,4920,398699,1997307905,00,0.00,N,5,-170,
20240109,5120,5240,5320,5070,1173827,6052442510,00,0.00,N,2,140,
20240108,4980,4940,5050,4920,241366,1201210205,00,0.00,N,2,40,
20240105,4940,4890,5010,4830,415821,2044124830,00,0.00,N,2,45,
20240104,4895,4820,5070,4800,753770,3710096260,00,0.00,N,2,65,
20240103,4830,4800,4900,4785,129112,621834060,00,0.00,N,5,-45,
20240102,4875,4865,4900,4820,207564,1009284100,00,0.00,N,2,10,
20231228,4865,4725,4890,4690,330381,1591468680,00,0.00,N,2,140,
20231227,4725,4680,4820,4680,284666,1353631905,02,0.00,N,2,45,
20231226,4680,4800,4945,4670,429196,2053925310,00,0.00,N,5,-145,
20231222,4825,4925,4930,4810,227322,1101562665,00,0.00,N,5,-60,
20231221,4885,4845,4975,4815,341691,1674573605,00,0.00,N,2,45,
20231220,4840,4790,4950,4790,222409,1084787030,00,0.00,N,2,65,
20231219,4775,4865,4900,4750,203550,973794040,00,0.00,N,5,-85,
20231218,4860,4870,4910,4820,124078,603704260,00,0.00,N,2,30,
20231215,4830,4820,5080,4810,326038,1606173255,00,0.00,N,2,30,
20231214,4800,5000,5010,4790,301061,1465465645,00,0.00,N,5,-130,
20231213,4930,5040,5160,4900,598840,2998902090,00,0.00,N,5,-90,
20231212,5020,4975,5040,4955,269110,1345457945,00,0.00,N,2,10,
20231211,5010,5070,5200,5010,473818,2414527655,00,0.00,N,5,-90,
20231208,5100,5150,5260,5090,568681,2935602410,00,0.00,N,5,-10,
20231207,5110,5320,5350,5020,815877,4282661980,00,0.00,N,5,-280,
20231206,5390,5350,5530,5210,2582182,13839102310,00,0.00,N,2,190,
20231205,5200,5480,5490,5080,1806278,9490830570,00,0.00,N,5,-120,
20231204,5320,5090,5460,5020,4173896,22222312830,00,0.00,N,2,310,
20231201,5010,4910,5160,4885,1602789,8058620495,00,0.00,N,2,125,
20231130,4885,4955,4980,4865,412049,2020396790,00,0.00,N,5,-85,
20231129,4970,4930,5100,4910,1100414,5493545070,00,0.00,N,5,-190,
20231128,5160,4780,5170,4630,2905350,14419957090,00,0.00,N,2,430,
20231127,4730,4715,4950,4655,561972,2687768570,00,0.00,N,5,-50,
20231124,4780,4830,5090,4760,1489936,7344832520,00,0.00,N,2,20,
20231123,4760,4900,4955,4730,519202,2500142380,00,0.00,N,5,-135,
20231122,4895,5040,5320,4860,2216397,11225330715,00,0.00,N,5,-105,
20231121,5000,4830,5120,4810,1764185,8810569940,00,0.00,N,2,245,
20231120,4755,4760,4860,4750,323921,1556155525,00,0.00,N,5,-5,
20231117,4760,4915,4970,4710,573260,2757900475,00,0.00,N,5,-220,
20231116,4980,5140,5240,4935,1322421,6707873670,00,0.00,N,5,-20,
20231115,5000,5030,5120,4995,1076795,5431768385,00,0.00,N,5,-80,
20231114,5080,4890,5280,4870,2578462,13200321770,00,0.00,N,2,110,
20231113,4970,4790,5470,4785,12683039,66326213075,00,0.00,N,2,350,
20231110,4620,4250,4995,4200,13265315,63581293480,00,0.00,N,2,320,
20231109,4300,4345,4450,4300,446053,1945692715,00,0.00,N,5,-55,
20231108,4355,4420,4625,4355,698193,3129417485,00,0.00,N,5,-140,
20231107,4495,4650,4680,4450,681053,3094985260,00,0.00,N,5,-220,
20231106,4715,4645,4895,4515,2063287,9803906620,00,0.00,N,2,105,
20231103,4610,4670,4895,4595,3283973,15704186700,00,0.00,N,5,-35,
20231102,4645,4360,5020,4315,12345281,58903745275,00,0.00,N,2,365,
20231101,4280,4070,4455,4055,1678570,7233218965,00,0.00,N,2,245,
20231031,4035,4275,4390,4020,990698,4155774360,00,0.00,N,5,-330,
20231030,4365,4375,4495,4095,3062025,13247564985,00,0.00,N,2,170,
20231027,4195,4365,4390,4100,1277028,5441179405,00,0.00,N,5,-170,
20231026,4365,4795,4860,4325,1382128,6231702845,00,0.00,N,5,-505,
20231025,4870,5100,5160,4820,1481694,7366393285,00,0.00,N,5,-270,
20231024,5140,5370,5490,4950,3098780,16132174105,00,0.00,N,5,-280,
20231023,5420,5290,6040,5080,23969940,135693251635,00,0.00,N,2,585,
20231020,4835,5630,5830,4700,12005206,63778426180,00,0.00,N,5,-725,
20231019,5560,4900,5560,4805,11365955,61561216515,00,0.00,N,1,1280,
20231018,4280,4095,4450,4025,1697379,7362786665,00,0.00,N,2,170,
20231017,4110,4100,4215,4050,232722,965362515,00,0.00,N,2,90,
20231016,4020,4115,4785,3970,2764407,12245030535,00,0.00,N,5,-100,
20231013,4120,4200,4230,4090,101242,419820915,00,0.00,N,5,-125,
20231012,4245,4075,4250,4075,178586,744692150,00,0.00,N,2,185,
20231011,4060,4130,4135,3910,126632,510541275,00,0.00,N,2,120,
20231010,3940,4090,4230,3920,281032,1144747295,00,0.00,N,2,10,
20231006,3930,3690,3970,3690,162565,625998605,00,0.00,N,2,165,
20231005,3765,3845,4080,3765,134225,518993405,00,0.00,N,5,-80,
20231004,3845,4020,4020,3815,76679,296378925,00,0.00,N,5,-180,
20230927,4025,3865,4030,3865,66516,263507340,00,0.00,N,2,65,
20230926,3960,4070,4110,3955,96100,384273995,00,0.00,N,5,-115,
20230925,4075,4050,4135,4040,53363,217178700,00,0.00,N,5,-45,
20230922,4120,4060,4230,4060,92544,382134985,00,0.00,N,5,-110,
20230921,4230,4340,4370,4230,138407,592273120,00,0.00,N,5,-170,
20230920,4400,4405,4500,4375,51915,228584030,00,0.00,N,5,-25,
20230919,4425,4590,4590,4415,68740,307961175,00,0.00,N,5,-110,
20230918,4535,4550,4595,4530,30303,137946320,00,0.00,N,5,-40,
20230915,4575,4475,4575,4475,46258,210043230,00,0.00,N,2,105,
20230914,4470,4420,4520,4420,49904,222909485,00,0.00,N,2,20,
20230913,4450,4505,4560,4440,70458,315873295,00,0.00,N,5,-100,
20230912,4550,4585,4650,4550,70696,324263750,00,0.00,N,5,-50,
20230911,4600,4565,4610,4505,60229,275113145,00,0.00,N,2,35,
20230908,4565,4500,4600,4435,55721,251681410,00,0.00,N,2,65,
20230907,4500,4620,4620,4450,169691,765101230,00,0.00,N,5,-85,
20230906,4585,4690,4720,4575,134055,621981655,00,0.00,N,5,-105,
20230905,4690,4740,4805,4650,151499,711327620,00,0.00,N,5,-50,
20230904,4740,4850,4875,4700,276601,1316569290,00,0.00,N,5,-140,
20230901,4880,4970,5070,4865,230161,1140276545,00,0.00,N,5,-170,
20230831,5050,5200,5200,5010,268714,1367158250,00,0.00,N,5,-160,
20230830,5210,5130,5250,4985,725917,3742122350,00,0.00,N,2,120,
20230829,5090,4720,5140,4720,813062,4070311370,00,0.00,N,2,340,
20230828,4750,4625,4800,4620,185779,878414580,00,0.00,N,2,120,
20230825,4630,4590,4665,4475,148326,678749525,00,0.00,N,3,0,
20230824,4630,5080,5200,4600,875839,4267703400,00,0.00,N,5,-170,
20230823,4800,4810,4865,4660,489156,2343070140,00,0.00,N,2,105,
20230822,4695,4735,4740,4515,210147,968756425,00,0.00,N,2,145,
20230821,4550,4380,4620,4375,132580,601500945,00,0.00,N,2,150,
20230818,4400,4350,4450,4345,81397,356522880,00,0.00,N,5,-50,
20230817,4450,4435,4540,4320,178989,793687435,00,0.00,N,5,-170,
20230816,4620,4750,4750,4400,253887,1159086535,00,0.00,N,5,-5,
20230814,4625,4660,4710,4555,103878,481257215,00,0.00,N,5,-85,
20230811,4710,4610,4780,4600,126542,592752465,00,0.00,N,2,75,
20230810,4635,4645,4645,4555,67749,311292310,00,0.00,N,5,-40,
20230809,4675,4450,4765,4420,175115,811561830,00,0.00,N,2,185,
20230808,4490,4650,4655,4400,138435,632839115,00,0.00,N,5,-185,
20230807,4675,4605,4720,4510,175504,812776840,00,0.00,N,2,135,
20230804,4540,4500,4590,4380,117643,533635430,00,0.00,N,2,15,
20230803,4525,4540,4880,4200,400545,1837128570,00,0.00,N,5,-35,
20230802,4560,4600,4740,4535,232747,1079394750,00,0.00,N,5,-95,
20230801,4655,4930,5050,4625,925272,4439148015,00,0.00,N,2,20,
20230731,4635,4565,4690,4545,102406,473279015,00,0.00,N,2,45,
20230728,4590,4315,4595,4315,136119,612188720,00,0.00,N,2,170,
20230727,4420,4165,4475,4165,166905,729792890,00,0.00,N,2,160,
20230726,4260,4475,4595,4190,372389,1604406060,00,0.00,N,5,-265,
20230725,4525,4610,4760,4520,170561,782258695,00,0.00,N,5,-150,
20230724,4675,4815,4815,4600,164601,770150380,00,0.00,N,5,-110,
20230721,4785,4810,4900,4785,114380,551310505,00,0.00,N,5,-115,
20230720,4900,4860,4985,4820,182403,892110175,00,0.00,N,5,-15,
20230719,4915,5090,5100,4905,201941,1000359005,00,0.00,N,5,-105,
20230718,5020,5220,5230,5010,231994,1180682250,00,0.00,N,5,-180,
20230717,5200,5160,5210,5010,114550,590733120,00,0.00,N,2,40,
20230714,5160,5420,5480,5150,351983,1855725910,00,0.00,N,5,-40,
20230713,5200,5250,5310,5120,260258,1359125030,00,0.00,N,2,60,
20230712,5140,5180,5210,5120,155616,801106800,00,0.00,N,5,-20,
20230711,5160,5200,5360,5110,398425,2071810900,00,0.00,N,2,110,
20230710,5050,5020,5160,4970,192745,976702430,00,0.00,N,2,30,
20230707,5020,5200,5200,5000,230641,1170481360,00,0.00,N,5,-110,
20230706,5130,5390,5420,5070,369062,1916618740,00,0.00,N,5,-160,
20230705,5290,5450,5460,5260,233274,1242267780,00,0.00,N,5,-90,
20230704,5380,5440,5540,5370,454819,2481624080,00,0.00,N,5,-50,
20230703,5430,5300,5540,5300,710735,3870584740,00,0.00,N,2,220,
20230630,5210,5630,5630,5210,859662,4602961470,00,0.00,N,5,-390,
20230629,5600,5360,6130,5330,8436929,49278129590,00,0.00,N,2,410,
20230628,5190,5310,5430,5190,295809,1562663180,00,0.00,N,5,-70,
20230627,5260,5270,5310,5190,312923,1640483850,00,0.00,N,5,-60,
20230626,5320,5690,5710,5310,625303,3378829530,00,0.00,N,5,-360,
20230623,5680,5650,6150,5620,2210343,12990870200,00,0.00,N,2,30,
20230622,5650,5750,5890,5650,649475,3731620270,00,0.00,N,5,-240,
20230621,5890,5850,6620,5820,8272201,51868263700,00,0.00,N,2,120,
20230620,5770,6180,6190,5610,1361843,7899759080,00,0.00,N,5,-220,
20230619,5990,5800,6040,5570,1121797,6588965520,00,0.00,N,2,330,
20230616,5660,5790,5920,5630,743642,4292191400,00,0.00,N,5,-180,
20230615,5840,5840,6230,5810,3864065,23323964440,00,0.00,N,2,240,
20230614,5600,5920,6270,5500,3689937,22181977100,00,0.00,N,5,-220,
20230613,5820,5730,6290,5710,9686277,58668590370,00,0.00,N,2,270,
20230612,5550,5620,5680,5510,470169,2632134770,00,0.00,N,5,-70,
20230609,5620,5660,5800,5560,948615,5380673460,00,0.00,N,5,-10,
20230608,5630,5650,5790,5620,654423,3710127010,00,0.00,N,5,-160,
20230607,5790,5830,5860,5620,949156,5467820830,00,0.00,N,5,-40,
20230605,5830,5900,6040,5680,1471400,8641652700,00,0.00,N,5,-130,
20230602,5960,5870,6840,5840,14954251,95366143240,00,0.00,N,2,210,
20230601,5750,5870,5980,5720,2345676,13654867420,00,0.00,N,5,-240,
20230531,5990,6550,6750,5990,21211864,136220536070,00,0.00,N,2,450,
20230530,5540,4365,5540,4365,3218405,16800314810,00,0.00,N,1,1275,
20230526,4265,4540,4835,4265,589225,2707274560,00,0.00,N,5,-220,
20230525,4485,4970,5140,4435,1260720,6025679035,00,0.00,N,5,-60,
20230524,4545,4580,4615,4510,111056,506420870,00,0.00,N,2,45,
20230523,4500,4450,4525,4420,54401,243018800,00,0.00,N,2,20,
20230522,4480,4535,4535,4430,56237,251667170,00,0.00,N,5,-10,
20230519,4490,4540,4580,4440,99108,446077390,00,0.00,N,2,50,
20230518,4440,4300,4545,4290,211648,962716875,00,0.00,N,2,115,
20230517,4325,4170,4330,4150,78733,336487215,00,0.00,N,2,70,
20230516,4255,4260,4345,4175,69513,292323410,00,0.00,N,5,-15,
20230515,4270,4400,4445,4245,83053,359524870,00,0.00,N,5,-105,
20230512,4375,4450,4450,4350,70185,308474300,00,0.00,N,2,20,
20230511,4355,4335,4430,4335,62796,275761340,00,0.00,N,2,30,
20230510,4325,4230,4430,4230,50572,218372415,00,0.00,N,2,60,
20230509,4265,4345,4390,4240,39587,169509160,00,0.00,N,5,-75,
20230508,4340,4240,4390,4240,77789,337969300,00,0.00,N,2,120,
20230504,4220,4285,4285,4210,50542,214161540,00,0.00,N,5,-50,
20230503,4270,4210,4380,4200,68039,292234720,00,0.00,N,3,0,
20230502,4270,4210,4320,4180,112277,479006755,00,0.00,N,2,45,
20230428,4225,4325,4345,4210,73518,313261920,00,0.00,N,5,-95,
20230427,4320,4245,4335,4130,68174,288442300,00,0.00,N,2,25,
20230426,4295,4305,4570,4240,98682,427366825,00,0.00,N,5,-60,
20230425,4355,4350,4425,4240,128792,555915285,00,0.00,N,5,-25,
20230424,4380,4415,4500,4305,119038,520993350,00,0.00,N,5,-120,
20230421,4500,4585,4650,4455,120113,540657945,00,0.00,N,5,-120,
20230420,4620,4630,4880,4605,240779,1140268125,00,0.00,N,5,-60,
20230419,4680,4640,4720,4600,58728,274556155,00,0.00,N,2,40,
20230418,4640,4770,4780,4620,92796,433859200,00,0.00,N,5,-130,
20230417,4770,4740,4910,4650,184916,884515425,00,0.00,N,2,35,
20230414,4735,4710,4785,4690,89943,426567655,00,0.00,N,2,70,
20230413,4665,4700,4705,4560,70801,327788275,00,0.00,N,5,-35,
20230412,4700,4630,4725,4600,94294,440127310,00,0.00,N,2,50,
20230411,4650,4600,4650,4460,96565,440899060,00,0.00,N,2,90,
20230410,4560,4740,4770,4560,165702,764708865,00,0.00,N,5,-195,
20230407,4755,4760,4790,4710,116611,553350140,00,0.00,N,2,15,
20230406,4740,5190,5250,4740,950841,4771505605,00,0.00,N,5,-135,
20230405,4875,4905,4935,4840,221026,1138480580,00,0.00,N,5,-30,
20230404,4905,4865,4985,4845,150246,741368850,00,0.00,N,2,5,
20230403,4900,4880,4945,4815,115474,562669725,00,0.00,N,3,0,
20230331,4900,5020,5070,4855,176717,868308990,00,0.00,N,5,-160,
20230330,5060,5030,5100,4965,157076,789404140,00,0.00,N,2,60,
20230329,5000,5080,5090,4920,147344,734342630,00,0.00,N,5,-50,
20230328,5050,4920,5090,4910,200619,1004652160,00,0.00,N,2,170,
20230327,4880,5120,5120,4805,178560,874472550,00,0.00,N,5,-90,
20230324,4970,4795,5050,4790,204820,1013965460,00,0.00,N,2,130,
20230323,4840,4785,4925,4765,136528,662592465,00,0.00,N,2,5,
20230322,4835,5000,5010,4810,115577,562731230,00,0.00,N,5,-80,
20230321,4915,4950,5040,4815,194575,955070015,00,0.00,N,5,-65,
20230320,4980,5200,5200,4980,445104,2270980205,00,0.00,N,2,15,
20230317,4965,4800,4980,4725,226376,1134437685,00,0.00,N,2,245,
20230316,4720,4700,4770,4575,109157,510296325,00,0.00,N,5,-5,
20230315,4725,4900,4900,4700,132725,635717795,00,0.00,N,2,40,
20230314,4685,4960,4980,4685,229600,1099055620,00,0.00,N,5,-245,
20230313,4930,4865,4955,4730,156258,753882105,00,0.00,N,2,20,
20230310,4910,4940,5040,4910,138309,685414735,00,0.00,N,5,-130,
20230309,5040,5030,5120,5000,166103,836102550,00,0.00,N,5,-40,
20230308,5080,5090,5180,5070,134398,686397270,00,0.00,N,5,-60,
20230307,5140,5330,5330,5120,264456,1368419240,00,0.00,N,5,-190,
20230306,5330,5240,5350,5110,277265,1459665400,00,0.00,N,2,140,
20230303,5190,5320,5320,5160,223244,1165733650,00,0.00,N,5,-70,
20230302,5260,5230,5400,5230,230311,1223911740,00,0.00,N,5,-20,
20230228,5280,5490,5490,5230,377260,2007707790,00,0.00,N,5,-140,
20230227,5420,5550,5670,5310,759633,4140510300,00,0.00,N,5,-330,
20230224,5750,5600,6150,5300,6414817,37235278230,00,0.00,N,2,320,
20230223,5430,5600,5690,5430,450022,2482536140,00,0.00,N,5,-40,
20230222,5470,5480,5750,5400,706338,3914673400,00,0.00,N,5,-80,
20230221,5550,5410,5550,5400,294068,1609537930,00,0.00,N,2,60,
20230220,5490,5200,5490,5190,340532,1833237040,00,0.00,N,2,330,
20230217,5160,5350,5350,5160,150615,786316040,00,0.00,N,5,-150,
20230216,5310,5280,5380,5270,131271,699016090,00,0.00,N,2,60,
20230215,5250,5350,5430,5230,196763,1040143170,00,0.00,N,5,-100,
20230214,5350,5390,5450,5320,155904,838771340,00,0.00,N,5,-60,
20230213,5410,5310,5430,5310,143387,770061830,00,0.00,N,2,50,
20230210,5360,5690,5750,5220,558989,3025979800,00,0.00,N,5,-310,
20230209,5670,5790,5790,5640,279203,1588557280,00,0.00,N,5,-130,
20230208,5800,5790,5870,5740,481830,2795664820,00,0.00,N,2,70,
20230207,5730,5750,5790,5660,251659,1442337630,00,0.00,N,2,10,
20230206,5720,5700,5950,5650,929869,5367569040,00,0.00,N,2,90,
20230203,5630,5790,5810,5630,389007,2222968710,00,0.00,N,5,-100,
20230202,5730,5720,5760,5690,275457,1577464640,00,0.00,N,2,30,
20230201,5700,5790,5800,5620,417772,2385939420,00,0.00,N,2,10,
20230131,5690,5810,5910,5660,631607,3650531300,00,0.00,N,5,-150,
20230130,5840,6020,6070,5750,978857,5781635930,00,0.00,N,5,-300,
20230127,6140,6050,6230,5870,3713506,22563756920,00,0.00,N,2,350,
20230126,5790,5960,6110,5750,1405271,8386215090,00,0.00,N,5,-260,
20230125,6050,5600,6310,5560,7679473,46307962400,00,0.00,N,2,440,
20230120,5610,5700,5880,5550,1389896,7927967650,00,0.00,N,5,-50,
20230119,5660,6020,6030,5640,1580791,9118343260,00,0.00,N,5,-500,
20230118,6160,5840,6280,5770,4354012,26286888420,00,0.00,N,2,410,
20230117,5750,5890,6590,5710,12319682,76869606620,00,0.00,N,2,130,
20230116,5620,5580,5670,5550,424020,2381232900,00,0.00,N,2,20,
20230113,5600,5700,5830,5590,1124431,6409530460,00,0.00,N,5,-50,
20230112,5650,5900,5910,5630,996385,5705985160,00,0.00,N,5,-300,
20230111,5950,5730,6160,5670,7077691,42298927050,00,0.00,N,2,250,
20230110,5700,5910,6270,5620,3838003,22774256470,00,0.00,N,5,-230,
20230109,5930,5840,6410,5790,4706600,28559156830,00,0.00,N,2,60,
20230106,5870,5860,6020,5760,1394859,8202878920,00,0.00,N,3,0,
20230105,5870,6240,6400,5870,5825149,35473244310,00,0.00,N,5,-180,
20230104,6050,4785,6350,4760,20094596,118999700585,00,0.00,N,2,1165,
20230103,4885,5060,5090,4715,1856627,8947020160,00,0.00,N,5,-275,
20230102,5160,5130,5300,5010,3279340,16932415700,00,0.00,N,2,30,
20221229,5130,5500,5660,4955,7775547,41042440970,00,0.00,N,5,-420,
20221228,5550,4700,5550,4505,24212708,122117377555,02,0.00,N,1,1275,
20221227,4275,3290,4275,3290,8200945,33050947560,00,0.00,N,1,985,
20221226,3290,3420,3430,3265,55203,184513505,00,0.00,N,5,-110,
20221223,3400,3520,3520,3395,44351,151710330,00,0.00,N,5,-85,
20221222,3485,3550,3550,3470,34880,122150115,00,0.00,N,5,-5,
20221221,3490,3550,3555,3460,26438,92292680,00,0.00,N,5,-20,
20221220,3510,3605,3685,3500,49399,176410035,00,0.00,N,5,-155,
20221219,3665,3680,3755,3640,31494,115882090,00,0.00,N,5,-15,
20221216,3680,3645,3695,3600,34422,125598925,00,0.00,N,5,-25,
20221215,3705,3735,3765,3695,32858,122507715,00,0.00,N,5,-20,
20221214,3725,3750,3750,3675,22326,82962815,00,0.00,N,2,50,
20221213,3675,3630,3705,3630,19743,72284420,00,0.00,N,2,5,
20221212,3670,3615,3720,3610,16155,59000215,00,0.00,N,2,15,
20221209,3655,3655,3685,3600,30562,111254600,00,0.00,N,2,20,
20221208,3635,3750,3750,3610,28706,104741090,00,0.00,N,5,-95,
20221207,3730,3655,3730,3625,17363,63618955,00,0.00,N,2,40,
20221206,3690,3720,3760,3670,31640,117174505,00,0.00,N,5,-105,
20221205,3795,3770,3880,3770,54784,209350630,00,0.00,N,2,5,
20221202,3790,3820,3820,3760,40894,154597070,00,0.00,N,2,10,
20221201,3780,3745,3780,3700,31022,115926480,00,0.00,N,2,100,
20221130,3680,3735,3740,3670,32256,119126050,00,0.00,N,5,-20,
20221129,3700,3625,3720,3620,11562,42601615,00,0.00,N,2,30,
20221128,3670,3800,3800,3650,34707,127994115,00,0.00,N,5,-130,
20221125,3800,3820,3835,3780,26430,100388930,00,0.00,N,5,-20,
20221124,3820,3805,3835,3780,25486,97086705,00,0.00,N,2,25,
20221123,3795,3735,3850,3690,41739,156952150,00,0.00,N,2,110,
20221122,3685,3695,3775,3670,30634,113426325,00,0.00,N,3,0,
20221121,3685,3780,3840,3675,60279,224092300,00,0.00,N,5,-105,
20221118,3790,3775,3870,3775,41528,158139875,00,0.00,N,5,-20,
20221117,3810,3935,3985,3785,78044,299277495,00,0.00,N,5,-125,
20221116,3935,4035,4035,3895,61385,241736965,00,0.00,N,5,-45,
20221115,3980,3845,4045,3830,191458,759559165,00,0.00,N,2,110,
20221114,3870,3835,3920,3770,71239,273115575,00,0.00,N,2,50,
20221111,3820,3760,3820,3710,113413,425936675,00,0.00,N,2,135,
20221110,3685,3645,3695,3630,37667,138164345,00,0.00,N,5,-15,
20221109,3700,3670,3740,3660,44080,162946490,00,0.00,N,2,5,
20221108,3695,3615,3700,3615,57365,210410985,00,0.00,N,2,100,
20221107,3595,3600,3650,3590,35418,127904290,00,0.00,N,5,-5,
20221104,3600,3625,3655,3535,71549,256337490,00,0.00,N,5,-45,
20221103,3645,3520,3650,3515,46740,168050985,00,0.00,N,2,60,
20221102,3585,3745,3745,3570,96798,354747640,00,0.00,N,5,-50,
20221101,3635,3630,3660,3540,87999,319769085,00,0.00,N,2,25,
20221031,3610,3645,3645,3580,25754,92604365,00,0.00,N,2,25,
20221028,3585,3575,3625,3550,34911,125214465,00,0.00,N,2,20,
20221027,3565,3500,3590,3480,50476,179805310,00,0.00,N,2,65,
20221026,3500,3695,3695,3500,100482,358452180,00,0.00,N,5,-5,
20221025,3505,3465,3565,3465,56045,197564465,00,0.00,N,2,10,
20221024,3495,3465,3545,3465,52335,182989285,00,0.00,N,2,75,
20221021,3420,3580,3610,3380,129437,449123860,00,0.00,N,5,-80,
20221020,3500,3650,4260,3440,1508564,5944361720,00,0.00,N,5,-10,
20221019,3510,3555,3555,3435,28819,101858265,00,0.00,N,5,-5,
20221018,3515,3425,3520,3405,26666,92431830,00,0.00,N,2,110,
20221017,3405,3220,3405,3205,25482,85008165,00,0.00,N,2,105,
20221014,3300,3240,3375,3240,63427,210906995,00,0.00,N,2,80,
20221013,3220,3490,3530,3210,109751,362465975,00,0.00,N,5,-315,
20221012,3535,3515,3640,3400,108259,379120935,00,0.00,N,5,-35,
20221011,3570,3840,3840,3540,73081,264592905,00,0.00,N,5,-305,
20221007,3875,3935,3990,3875,27897,109596600,00,0.00,N,5,-110,
20221006,3985,3865,4020,3865,18942,74778540,00,0.00,N,2,120,
20221005,3865,3955,4100,3840,35030,137137905,00,0.00,N,5,-90,
20221004,3955,3790,3955,3785,50928,197772560,00,0.00,N,2,185,
20220930,3770,3710,3800,3590,35623,130909175,00,0.00,N,5,-15,
20220929,3785,3670,3800,3670,48505,181100575,00,0.00,N,2,135,
20220928,3650,3790,3935,3575,109038,404227150,00,0.00,N,5,-180,
20220927,3830,3780,4000,3780,91717,353860895,00,0.00,N,5,-130,
20220926,3960,4005,4155,3770,167782,653458605,00,0.00,N,5,-195,
20220923,4155,4300,4370,4155,81380,344517110,00,0.00,N,5,-215,
20220922,4370,4490,4490,4300,65276,285927270,00,0.00,N,5,-130,
20220921,4500,4550,4575,4490,35541,160971645,00,0.00,N,5,-55,
20220920,4555,4550,4665,4530,23659,108421985,00,0.00,N,2,15,
20220919,4540,4605,4615,4540,28585,130863095,00,0.00,N,5,-65,
20220916,4605,4570,4670,4565,31113,143086850,00,0.00,N,5,-35,
20220915,4640,4695,4900,4640,36695,174316330,00,0.00,N,2,5,
20220914,4635,4580,4635,4460,38596,176294965,00,0.00,N,5,-65,
20220913,4700,4650,4715,4650,40695,190800875,00,0.00,N,2,70,
20220908,4630,4695,4750,4625,26048,121138945,00,0.00,N,5,-10,
20220907,4640,4675,4725,4630,23669,110321700,00,0.00,N,5,-90,
20220906,4730,4655,4775,4655,14931,70306740,00,0.00,N,2,75,
20220905,4655,4610,4950,4610,39189,183315455,00,0.00,N,5,-100,
20220902,4755,4750,4810,4745,13710,65471980,00,0.00,N,5,-25,
20220901,4780,4770,4835,4770,19734,94540180,00,0.00,N,5,-65,
20220831,4845,4800,4865,4745,22657,108806235,00,0.00,N,2,45,
20220830,4800,4790,4870,4780,34692,166704060,00,0.00,N,2,10,
20220829,4790,4985,4985,4790,40515,196907060,00,0.00,N,5,-195,
20220826,4985,4985,5030,4980,26239,130933415,00,0.00,N,2,15,
20220825,4970,4925,4980,4910,14910,73772275,00,0.00,N,2,65,
20220824,4905,4880,4950,4860,32021,156847850,00,0.00,N,2,5,
20220823,4900,4830,4965,4830,35306,173147235,00,0.00,N,5,-50,
20220822,4950,5000,5050,4935,45032,223933005,00,0.00,N,5,-100,
20220819,5050,5100,5170,5040,32168,163652050,00,0.00,N,5,-60,
20220818,5110,5090,5170,5000,64885,329584510,00,0.00,N,5,-30,
20220817,5140,5260,5300,5130,66327,344355160,00,0.00,N,5,-170,
20220816,5310,5400,5420,5310,37677,202049220,00,0.00,N,5,-40,
20220812,5350,5280,5390,5260,62575,333109170,00,0.00,N,2,70,
20220811,5280,5250,5320,5240,48148,253781860,00,0.00,N,2,70,
20220810,5210,5350,5360,5180,48475,254113400,00,0.00,N,5,-160,
20220809,5370,5350,5410,5280,63551,340373390,00,0.00,N,5,-20,
20220808,5390,5490,5490,5350,49107,265092320,00,0.00,N,5,-30,
20220805,5420,5380,5460,5350,69289,373295140,00,0.00,N,5,-20,
20220804,5440,5770,5770,5360,376101,2095172850,00,0.00,N,2,160,
20220803,5280,5200,5310,5180,75392,395151860,00,0.00,N,2,60,
20220802,5220,5190,5300,5180,71994,376758760,00,0.00,N,2,20,
20220801,5200,5240,5240,5180,32111,167438130,00,0.00,N,2,20,
20220729,5180,5210,5230,5150,36562,189525080,00,0.00,N,2,30,
20220728,5150,5210,5230,5120,27228,140481490,00,0.00,N,2,20,
20220727,5130,5170,5280,5110,55149,284623390,00,0.00,N,3,0,
20220726,5130,5100,5130,5070,17450,89148280,00,0.00,N,2,30,
20220725,5100,5090,5190,5010,54439,278834510,00,0.00,N,2,20,
20220722,5080,5200,5200,5080,34983,179130400,00,0.00,N,5,-80,
20220721,5160,5150,5240,5110,34144,176266910,00,0.00,N,2,60,
20220720,5100,5210,5300,5100,67350,347965930,00,0.00,N,5,-50,
20220719,5150,5050,5290,5040,132779,688222590,00,0.00,N,2,100,
20220718,5050,4970,5050,4920,57273,286790765,00,0.00,N,2,160,
20220715,4890,4925,4960,4845,30713,150053590,00,0.00,N,5,-30,
20220714,4920,4860,4980,4840,35498,174056575,00,0.00,N,5,-10,
20220713,4930,4865,4930,4765,31162,151217185,00,0.00,N,2,90,
20220712,4840,5000,5000,4835,44825,218798785,00,0.00,N,5,-190,
20220711,5030,4925,5080,4855,70826,353596390,00,0.00,N,2,125,
20220708,4905,4850,4965,4850,57161,280967300,00,0.00,N,2,65,
20220707,4840,4790,4875,4780,38949,187813265,00,0.00,N,2,75,
20220706,4765,4840,4875,4720,41497,199627965,00,0.00,N,5,-45,
20220705,4810,4660,4815,4660,39088,186639070,00,0.00,N,2,150,
20220704,4660,4835,4870,4615,66686,313494615,00,0.00,N,5,-185,
20220701,4845,4930,4970,4810,33589,163797080,00,0.00,N,5,-80,
20220630,4925,4995,5040,4920,51726,256361030,00,0.00,N,5,-115,
20220629,5040,4920,5120,4920,32699,163966695,00,0.00,N,3,0,
20220628,5040,5060,5080,4960,38983,195308775,00,0.00,N,2,30,
20220627,5010,4885,5050,4885,41383,206509635,00,0.00,N,2,150,
20220624,4860,4600,4895,4600,73372,350743320,00,0.00,N,2,195,
20220623,4665,4885,4940,4620,143021,680385725,00,0.00,N,5,-255,
20220622,4920,5270,5310,4890,120688,611471585,00,0.00,N,5,-320,
20220621,5240,5330,5330,5130,70146,366719630,00,0.00,N,2,20,
20220620,5220,5550,5580,5090,111531,586666980,00,0.00,N,5,-330,
20220617,5550,5340,5550,5200,133294,709802370,00,0.00,N,2,20,
20220616,5530,5560,5810,5530,80095,454664190,00,0.00,N,2,30,
20220615,5500,5730,5840,5470,145234,814084010,00,0.00,N,5,-370,
20220614,5870,5730,5970,5650,108588,631571230,00,0.00,N,5,-70,
20220613,5940,6250,6260,5940,136738,827653800,00,0.00,N,5,-420,
20220610,6360,6310,6440,6290,55380,351508570,00,0.00,N,3,0,
20220609,6360,6430,6470,6310,87017,554604730,00,0.00,N,5,-70,
20220608,6430,6450,6540,6430,45132,291703020,00,0.00,N,5,-20,
20220607,6450,6540,6570,6450,72241,469365960,00,0.00,N,5,-110,
20220603,6560,6510,6630,6440,86732,564752810,00,0.00,N,2,120,
20220602,6440,6450,6500,6410,66552,429704690,00,0.00,N,5,-10,
20220531,6450,6510,6520,6420,71403,461455660,00,0.00,N,5,-30,
20220530,6480,6520,6520,6410,69969,452445960,00,0.00,N,2,70,
20220527,6410,6500,6580,6400,115954,751885150,00,0.00,N,2,10,
20220526,6400,6420,6550,6340,114881,740771720,00,0.00,N,5,-10,
20220525,6410,6450,6570,6270,172931,1113408700,00,0.00,N,2,10,
20220524,6400,6500,6660,6400,277999,1813018500,00,0.00,N,5,-100,
20220523,6500,6270,7100,6260,3082925,21066923620,00,0.00,N,2,280,
20220520,6220,6160,6230,6130,71677,442356350,00,0.00,N,2,70,
20220519,6150,6160,6210,6110,110348,677784460,00,0.00,N,5,-190,
20220518,6340,6360,6410,6330,88965,566456380,00,0.00,N,2,50,
20220517,6290,6360,6380,6240,150565,947260960,00,0.00,N,5,-100,
20220516,6390,6430,6490,6360,80074,514558780,00,0.00,N,5,-10,