KissMeData/041920/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250305,5060,5010,5060,4980,51796,260313870,00,0.00,N,2,50,
20250304,5010,4805,5020,4800,62216,307470245,00,0.00,N,2,130,
20250228,4880,4995,4995,4860,20209,98920185,00,0.00,N,5,-120,
20250227,5000,4975,5040,4965,10462,52224580,00,0.00,N,2,25,
20250226,4975,5020,5020,4945,11239,55923200,00,0.00,N,5,-45,
20250225,5020,4965,5030,4965,17833,89272145,00,0.00,N,3,0,
20250224,5020,4960,5020,4950,23555,117463500,00,0.00,N,2,65,
20250221,4955,4880,4955,4880,8645,42628540,00,0.00,N,2,30,
20250220,4925,4950,5020,4860,27438,136223540,00,0.00,N,5,-60,
20250219,4985,4945,4990,4920,26511,131328920,00,0.00,N,5,-5,
20250218,4990,4800,4990,4800,49730,243878135,00,0.00,N,2,155,
20250217,4835,4860,4860,4800,14518,69982500,00,0.00,N,5,-30,
20250214,4865,4795,4865,4750,20565,98761710,00,0.00,N,2,30,
20250213,4835,4850,4920,4800,12784,62069670,00,0.00,N,5,-15,
20250212,4850,4950,4950,4780,23282,112277825,00,0.00,N,5,-75,
20250211,4925,4910,4930,4805,11946,58223615,00,0.00,N,2,20,
20250210,4905,4835,4905,4655,28314,136099500,00,0.00,N,2,60,
20250207,4845,4670,4845,4670,31032,146891130,00,0.00,N,2,20,
20250206,4825,4855,4905,4775,7271,35058505,00,0.00,N,5,-5,
20250205,4830,4785,4880,4725,19163,92280025,00,0.00,N,2,45,
20250204,4785,4610,5030,4600,67128,320083315,00,0.00,N,2,185,
20250203,4600,4625,4650,4495,24475,110826800,00,0.00,N,5,-60,
20250131,4660,4745,4745,4660,5652,26442980,00,0.00,N,5,-85,
20250124,4745,4730,4760,4675,15065,70980230,00,0.00,N,2,15,
20250123,4730,4810,4855,4700,21793,103620895,00,0.00,N,5,-110,
20250122,4840,4870,4875,4810,19458,94198700,00,0.00,N,5,-30,
20250121,4870,4950,4950,4820,19869,96455725,00,0.00,N,5,-80,
20250120,4950,4875,4950,4790,18099,87546905,00,0.00,N,2,40,
20250117,4910,4935,4940,4855,12371,60526275,00,0.00,N,5,-25,
20250116,4935,4865,4955,4855,23159,113181375,00,0.00,N,2,25,
20250115,4910,4900,4975,4855,8913,43810160,00,0.00,N,2,25,
20250114,4885,4800,4885,4750,13252,64062745,00,0.00,N,2,100,
20250113,4785,4900,4900,4765,12219,58913325,00,0.00,N,5,-105,
20250110,4890,4975,4975,4850,26175,128000715,00,0.00,N,5,-95,
20250109,4985,5030,5030,4905,22973,113702140,00,0.00,N,5,-45,
20250108,5030,4970,5030,4950,33456,166735735,00,0.00,N,2,60,
20250107,4970,5080,5080,4925,57814,287753320,00,0.00,N,5,-110,
20250106,5080,4835,5140,4835,127260,640559310,00,0.00,N,2,170,
20250103,4910,5020,5180,4600,91438,450843865,00,0.00,N,2,80,
20250102,4830,4780,4840,4605,37483,180445595,00,0.00,N,2,40,
20241230,4790,4505,4820,4505,10974,51499045,00,0.00,N,2,140,
20241227,4650,4860,4900,4585,46873,217877905,00,0.00,N,5,-200,
20241226,4850,4885,4895,4775,23573,114139605,00,0.00,N,5,-35,
20241224,4885,4945,4945,4840,20784,101193100,00,0.00,N,5,-60,
20241223,4945,4925,4945,4865,14153,69723805,00,0.00,N,2,20,
20241220,4925,5050,5050,4860,16743,82080295,00,0.00,N,5,-75,
20241219,5000,4975,5020,4900,8511,42115450,00,0.00,N,3,0,
20241218,5000,5070,5070,4970,13956,69969210,00,0.00,N,5,-70,
20241217,5070,4980,5070,4925,39227,195958605,00,0.00,N,2,60,
20241216,5010,5010,5070,4955,18264,91191210,00,0.00,N,2,10,
20241213,5000,4895,5040,4870,38001,189141570,00,0.00,N,2,105,
20241212,4895,4845,4900,4795,19669,95457435,00,0.00,N,2,50,
20241211,4845,4730,4850,4730,23613,113275645,00,0.00,N,2,115,
20241210,4730,4290,4740,4290,57654,263739775,00,0.00,N,2,425,
20241209,4305,4625,4675,4110,107197,466787570,00,0.00,N,5,-430,
20241206,4735,4935,4935,4680,47642,225733445,00,0.00,N,5,-200,
20241205,4935,4980,5010,4880,17923,88019735,00,0.00,N,5,-45,
20241204,4980,5040,5040,4855,40029,197623590,00,0.00,N,5,-130,
20241203,5110,5040,5130,5000,46440,234832370,00,0.00,N,2,10,
20241202,5100,5030,5150,4960,82161,411149595,00,0.00,N,5,-10,
20241129,5110,5060,5170,4995,83138,422112025,00,0.00,N,2,70,
20241128,5040,4890,5040,4865,33988,167802015,00,0.00,N,2,140,
20241127,4900,4770,4925,4770,22873,110813725,00,0.00,N,2,100,
20241126,4800,4720,4800,4700,22460,106570135,00,0.00,N,2,45,
20241125,4755,4760,4765,4700,19029,90105570,00,0.00,N,5,-5,
20241122,4760,4700,4780,4690,23985,113405675,00,0.00,N,2,10,
20241121,4750,4895,4915,4730,32020,153277560,00,0.00,N,5,-200,
20241120,4950,4945,4960,4810,45487,223314075,00,0.00,N,5,-5,
20241119,4955,4810,5110,4700,94254,461286415,00,0.00,N,5,-30,
20241118,4985,4590,5000,4570,260008,1266014345,00,0.00,N,2,430,
20241115,4555,4350,4630,4260,188524,839152935,00,0.00,N,2,245,
20241114,4310,3895,4425,3890,288541,1202345685,00,0.00,N,2,415,
20241113,3895,3965,3970,3755,138615,535507135,00,0.00,N,5,-140,
20241112,4035,4225,4295,3995,103433,418961370,00,0.00,N,5,-260,
20241111,4295,4380,4425,4215,34983,151111445,00,0.00,N,5,-165,
20241108,4460,4365,4460,4365,17930,78892950,00,0.00,N,2,20,
20241107,4440,4495,4495,4350,22178,97139180,00,0.00,N,2,40,
20241106,4400,4590,4600,4400,23933,107313015,00,0.00,N,5,-190,
20241105,4590,4505,4590,4505,21200,96126150,00,0.00,N,2,35,
20241104,4555,4470,4555,4430,13635,61341615,00,0.00,N,2,85,
20241101,4470,4600,4630,4470,26024,117464765,00,0.00,N,5,-185,
20241031,4655,4675,4675,4535,15079,69491660,00,0.00,N,5,-20,
20241030,4675,4640,4675,4595,8653,40059020,00,0.00,N,2,35,
20241029,4640,4575,4640,4545,8648,39572905,00,0.00,N,2,65,
20241028,4575,4450,4575,4185,40892,182213540,00,0.00,N,2,110,
20241025,4465,4595,4595,4465,29218,130550285,00,0.00,N,5,-125,
20241024,4590,4645,4650,4545,7648,34968870,00,0.00,N,5,-50,
20241023,4640,4605,4645,4545,24478,112139500,00,0.00,N,2,35,
20241022,4605,4735,4770,4565,45781,212831815,00,0.00,N,5,-165,
20241021,4770,4810,4810,4750,26575,126705645,00,0.00,N,5,-50,
20241018,4820,4860,4875,4750,37070,177774800,00,0.00,N,5,-85,
20241017,4905,4920,4930,4810,45453,220152345,00,0.00,N,5,-15,
20241016,4920,4840,4925,4815,26945,131536430,00,0.00,N,2,80,
20241015,4840,4860,4915,4805,28867,139790690,00,0.00,N,5,-45,
20241014,4885,4880,4900,4835,15533,75455635,00,0.00,N,5,-15,
20241011,4900,4990,5050,4890,31089,153659795,00,0.00,N,5,-75,
20241010,4975,5080,5080,4975,36640,183536910,00,0.00,N,5,-105,
20241008,5080,5160,5160,5000,23040,116070980,00,0.00,N,5,-60,
20241007,5140,5000,5160,5000,29303,149526360,00,0.00,N,2,110,
20241004,5030,5020,5070,4985,17459,87567570,00,0.00,N,5,-40,
20241002,5070,5110,5110,4980,39864,200026530,00,0.00,N,5,-50,
20240930,5120,5160,5160,5020,19654,99412150,00,0.00,N,5,-40,
20240927,5160,5320,5320,5130,51832,268279150,00,0.00,N,5,-130,
20240926,5290,5120,5310,5120,51779,268554070,00,0.00,N,2,120,
20240925,5170,5050,5170,5020,30109,152740930,00,0.00,N,2,70,
20240924,5100,5100,5130,4955,37076,187179930,00,0.00,N,5,-40,
20240923,5140,5150,5180,5070,18770,95934330,00,0.00,N,5,-40,
20240920,5180,5190,5190,5100,28038,144093410,00,0.00,N,5,-10,
20240919,5190,5160,5200,5040,17190,87506360,00,0.00,N,2,40,
20240913,5150,5180,5250,5060,32178,164659520,00,0.00,N,5,-20,
20240912,5170,5050,5180,5010,40521,205290600,00,0.00,N,2,130,
20240911,5040,4865,5350,4815,111765,561694340,00,0.00,N,2,200,
20240910,4840,4885,4890,4750,27959,134277210,00,0.00,N,5,-45,
20240909,4885,4665,4885,4665,32519,154799060,00,0.00,N,2,35,
20240906,4850,4905,5030,4795,61814,301069945,00,0.00,N,5,-140,
20240905,4990,5050,5180,4900,62577,311692340,00,0.00,N,5,-40,
20240904,5030,5150,5150,4980,86834,436706465,00,0.00,N,5,-190,
20240903,5220,5170,5220,5130,23224,120132620,00,0.00,N,3,0,
20240902,5220,5270,5290,5140,45935,238386850,00,0.00,N,5,-40,
20240830,5260,5230,5270,5180,30386,158709270,00,0.00,N,2,60,
20240829,5200,5300,5300,5170,56133,292673960,00,0.00,N,5,-140,
20240828,5340,5400,5460,5250,52200,279285830,00,0.00,N,5,-60,
20240827,5400,5350,5400,5250,41654,221431880,00,0.00,N,2,30,
20240826,5370,5440,5500,5260,80379,429379460,00,0.00,N,5,-100,
20240823,5470,5520,5570,5380,100114,545162890,00,0.00,N,5,-120,
20240822,5590,5850,5850,5560,220800,1248231450,00,0.00,N,5,-270,
20240821,5860,6050,6070,5780,190041,1123584860,00,0.00,N,5,-180,
20240820,6040,6680,6690,5990,1455355,9276720610,00,0.00,N,5,-50,
20240819,6090,5790,6240,5760,536100,3385345440,00,0.00,N,2,300,
20240816,5790,5850,5850,5750,43610,252109040,00,0.00,N,5,-30,
20240814,5820,5740,5950,5730,56992,332084550,00,0.00,N,2,90,
20240813,5730,5890,5890,5630,72295,414170630,00,0.00,N,5,-180,
20240812,5910,6000,6050,5820,63961,379043710,00,0.00,N,5,-90,
20240809,6000,5660,6050,5660,137870,810373340,00,0.00,N,2,300,
20240808,5700,5580,5920,5500,149406,857940710,00,0.00,N,2,100,
20240807,5600,5230,5720,5230,125840,697344430,00,0.00,N,2,320,
20240806,5280,5000,5490,5000,171491,891917570,00,0.00,N,2,130,
20240805,5150,5880,5920,5000,133662,722740680,00,0.00,N,5,-790,
20240802,5940,6020,6080,5800,55123,325449910,00,0.00,N,5,-170,
20240801,6110,5870,6120,5810,93453,561475520,00,0.00,N,2,230,
20240731,5880,5690,6130,5610,59738,348397270,00,0.00,N,2,190,
20240730,5690,5770,5860,5660,22737,129949350,00,0.00,N,5,-80,
20240729,5770,5710,5900,5690,21358,123249650,00,0.00,N,5,-80,
20240726,5850,5580,5850,5490,102502,575404400,00,0.00,N,2,270,
20240725,5580,5570,5610,5500,43654,241625960,00,0.00,N,3,0,
20240724,5580,5660,5760,5580,65307,368870080,00,0.00,N,5,-130,
20240723,5710,5700,5890,5670,43735,250519760,00,0.00,N,5,-10,
20240722,5720,5840,5930,5660,72625,416934620,00,0.00,N,5,-130,
20240719,5850,5750,6150,5730,117175,688338080,00,0.00,N,2,60,
20240718,5790,5970,5970,5740,47041,272560420,00,0.00,N,5,-130,
20240717,5920,5800,6020,5750,65350,384516830,00,0.00,N,2,120,
20240716,5800,5910,5950,5750,71292,414720840,00,0.00,N,5,-120,
20240715,5920,5840,5970,5770,144344,844944340,00,0.00,N,2,80,
20240712,5840,5850,5850,5750,46349,268659660,00,0.00,N,3,0,
20240711,5840,5890,5920,5680,171551,991702070,00,0.00,N,5,-40,
20240710,5880,5940,5950,5850,33184,194997640,00,0.00,N,5,-60,
20240709,5940,5870,5940,5850,24570,144768630,00,0.00,N,2,30,
20240708,5910,5830,5950,5830,13525,79589760,00,0.00,N,2,80,
20240705,5830,5820,6030,5800,51625,305006920,00,0.00,N,2,10,
20240704,5820,5910,5940,5800,28620,167093460,00,0.00,N,5,-80,
20240703,5900,5830,5950,5780,48216,281533450,00,0.00,N,2,70,
20240702,5830,6000,6020,5750,133938,778937900,00,0.00,N,5,-230,
20240701,6060,6010,6090,5920,27504,164968310,00,0.00,N,2,60,
20240628,6000,5810,6010,5810,36342,214746950,00,0.00,N,2,170,
20240627,5830,5950,6070,5760,168383,984513790,00,0.00,N,5,-120,
20240626,5950,6140,6240,5950,87753,531302260,00,0.00,N,5,-240,
20240625,6190,6230,6300,6100,31668,194867840,00,0.00,N,5,-50,
20240624,6240,6330,6390,6080,150458,928039310,00,0.00,N,5,-130,
20240621,6370,6550,6550,6350,59322,380020310,00,0.00,N,5,-180,
20240620,6550,6500,6550,6320,75784,487011360,00,0.00,N,2,50,
20240619,6500,6350,6540,6260,125751,806953200,00,0.00,N,2,180,
20240618,6320,6350,6650,6180,288436,1823378610,00,0.00,N,5,-70,
20240617,6390,6670,6790,6310,231104,1478037890,00,0.00,N,5,-330,
20240614,6720,6910,7140,6480,405356,2757466140,00,0.00,N,5,-190,
20240613,6910,6570,7040,6550,442206,3036951080,00,0.00,N,2,370,
20240612,6540,6540,6550,6370,77990,503715550,00,0.00,N,3,0,
20240611,6540,6150,6610,6150,281374,1816880570,00,0.00,N,2,390,
20240610,6150,6170,6190,6080,29823,183118190,00,0.00,N,5,-60,
20240607,6210,6250,6350,6160,41697,259865210,00,0.00,N,5,-70,
20240605,6280,6290,6340,6170,70327,438453090,00,0.00,N,5,-10,
20240604,6290,6220,6390,6220,87934,553323150,00,0.00,N,3,0,
20240603,6290,6090,6330,6080,225253,1405673980,00,0.00,N,2,280,
20240531,6010,5900,6020,5850,58775,349843200,00,0.00,N,2,100,
20240530,5910,5900,5960,5850,43301,255637900,00,0.00,N,2,10,
20240529,5900,5750,5920,5710,41616,243626890,00,0.00,N,2,110,
20240528,5790,5740,5800,5690,22810,131162420,00,0.00,N,2,50,
20240527,5740,5850,5870,5650,71338,407976720,00,0.00,N,5,-20,
20240524,5760,6080,6080,5760,58794,346989670,00,0.00,N,5,-330,
20240523,6090,5930,6090,5890,51055,304049580,00,0.00,N,2,150,
20240522,5940,6060,6090,5910,69024,411704270,00,0.00,N,5,-140,
20240521,6080,5990,6090,5970,35548,213882030,00,0.00,N,2,60,
20240520,6020,6140,6140,6000,57810,349684040,00,0.00,N,5,-120,
20240517,6140,6130,6200,6090,38105,233446770,00,0.00,N,3,0,
20240516,6140,6160,6290,6120,60589,376191070,00,0.00,N,5,-10,
20240514,6150,6130,6220,6100,49715,306090300,00,0.00,N,5,-40,
20240513,6190,6300,6370,6170,58712,367397070,00,0.00,N,5,-150,
20240510,6340,6480,6490,6270,66187,420636070,00,0.00,N,5,-140,
20240509,6480,6260,6490,6260,85619,547177440,00,0.00,N,2,220,
20240508,6260,6240,6270,6190,24084,150067700,00,0.00,N,2,20,
20240507,6240,6220,6270,6170,40853,253971140,00,0.00,N,2,60,
20240503,6180,6170,6250,6000,129713,788767030,00,0.00,N,2,10,
20240502,6170,6210,6220,6070,18913,116312450,00,0.00,N,5,-10,
20240430,6180,6140,6210,6090,25061,154053610,00,0.00,N,2,40,
20240429,6140,6050,6210,6040,39110,239277660,00,0.00,N,2,70,
20240426,6070,6190,6220,6000,61092,369715090,00,0.00,N,5,-30,
20240425,6100,6270,6270,6050,51441,314818490,00,0.00,N,5,-170,
20240424,6270,6270,6390,6230,26928,168960400,00,0.00,N,2,10,
20240423,6260,6190,6400,6100,56299,351748440,00,0.00,N,2,100,
20240422,6160,5970,6250,5970,36728,224460450,00,0.00,N,2,110,
20240419,6050,6230,6260,5940,77051,467202330,00,0.00,N,5,-180,
20240418,6230,6160,6280,6160,37347,233236890,00,0.00,N,2,70,
20240417,6160,6160,6220,6050,57902,355349440,00,0.00,N,5,-30,
20240416,6190,6300,6320,6000,179159,1093451160,00,0.00,N,5,-150,
20240415,6340,6320,6500,6320,48677,310230910,00,0.00,N,5,-190,
20240412,6530,6560,6660,6400,103183,671979940,00,0.00,N,5,-110,
20240411,6640,6610,6740,6480,59066,390147830,00,0.00,N,5,-90,
20240409,6730,6690,6740,6570,47079,313201410,00,0.00,N,2,40,
20240408,6690,6930,6930,6500,104313,700389890,00,0.00,N,5,-230,
20240405,6920,7010,7040,6860,108378,751842210,00,0.00,N,5,-100,
20240404,7020,6880,7060,6810,195893,1363588790,00,0.00,N,2,140,
20240403,6880,6900,6980,6770,85716,587948060,00,0.00,N,5,-60,
20240402,6940,6890,6960,6750,156209,1074022360,00,0.00,N,2,50,
20240401,6890,6800,6900,6760,79784,545162110,00,0.00,N,2,100,
20240329,6790,6770,6960,6740,85730,583006880,00,0.00,N,5,-30,
20240328,6820,6830,6860,6710,78673,532114260,00,0.00,N,3,0,
20240327,6820,6580,6850,6540,173253,1168711220,00,0.00,N,2,230,
20240326,6590,6590,6750,6550,77183,509843080,00,0.00,N,3,0,
20240325,6590,6680,6750,6580,106749,708514470,00,0.00,N,5,-130,
20240322,6720,6710,6820,6710,67758,458359150,00,0.00,N,5,-70,
20240321,6790,6800,6890,6700,110558,749690650,00,0.00,N,3,0,
20240320,6790,6740,7050,6640,387221,2668410370,00,0.00,N,2,80,
20240319,6710,6700,6850,6510,94255,629764980,00,0.00,N,5,-10,
20240318,6720,6720,6860,6630,136674,925829320,00,0.00,N,3,0,
20240315,6720,6600,6730,6480,118874,788428510,00,0.00,N,2,100,
20240314,6620,6640,6770,6610,120930,808730290,00,0.00,N,5,-20,
20240313,6640,6350,6730,6290,281162,1846966020,00,0.00,N,2,310,
20240312,6330,6250,6330,6030,125442,781909490,00,0.00,N,2,170,
20240311,6160,6200,6280,6120,64913,401004240,00,0.00,N,5,-40,
20240308,6200,6050,6210,6020,117518,718380040,00,0.00,N,2,110,
20240307,6090,6240,6290,6010,126007,765598610,00,0.00,N,5,-50,
20240306,6140,6150,6240,6080,140140,859207380,00,0.00,N,5,-70,
20240305,6210,6220,6280,6150,93048,575522310,00,0.00,N,5,-60,
20240304,6270,6390,6530,6210,90649,572938690,00,0.00,N,5,-100,
20240229,6370,6430,6470,6330,63312,404172940,00,0.00,N,5,-50,
20240228,6420,6370,6500,6370,47864,307397240,00,0.00,N,2,30,
20240227,6390,6500,6590,6300,139698,895128260,00,0.00,N,5,-140,
20240226,6530,6600,6640,6520,78338,514804020,00,0.00,N,5,-60,
20240223,6590,6630,6670,6550,86857,572637180,00,0.00,N,5,-40,
20240222,6630,6630,6730,6480,283878,1864747830,00,0.00,N,5,-70,
20240221,6700,6800,6800,6530,177153,1182634290,00,0.00,N,5,-100,
20240220,6800,6900,7040,6760,131923,903823690,00,0.00,N,5,-120,
20240219,6920,6840,7170,6840,395290,2780278990,00,0.00,N,2,90,
20240216,6830,6790,6960,6670,258482,1770061030,00,0.00,N,2,160,
20240215,6670,6680,6710,6600,78560,523090010,00,0.00,N,2,10,
20240214,6660,6580,6790,6510,97722,650125190,00,0.00,N,2,80,
20240213,6580,6400,6680,6390,127011,836318500,00,0.00,N,2,80,
20240208,6500,6450,6520,6390,52965,342404300,00,0.00,N,2,70,
20240207,6430,6420,6470,6290,57013,365035660,00,0.00,N,2,10,
20240206,6420,6330,6510,6210,57998,368332860,00,0.00,N,2,140,
20240205,6280,6260,6400,6190,65757,412039030,00,0.00,N,5,-40,
20240202,6320,6240,6490,6240,65885,418581140,00,0.00,N,2,60,
20240201,6260,6180,6260,6130,68046,420521740,00,0.00,N,2,80,
20240131,6180,6290,6380,6170,101947,635107070,00,0.00,N,5,-200,
20240130,6380,6350,6470,6260,110983,705909170,00,0.00,N,2,40,
20240129,6340,6590,6610,6270,251255,1603941460,00,0.00,N,5,-250,
20240126,6590,6510,6690,6500,107366,706711520,00,0.00,N,3,0,
20240125,6590,6700,6770,6500,163477,1076582950,00,0.00,N,5,-100,
20240124,6690,6840,6840,6570,157565,1048324370,00,0.00,N,5,-120,
20240123,6810,6700,6970,6630,187246,1275306020,00,0.00,N,2,70,
20240122,6740,6960,7030,6710,198275,1352216340,00,0.00,N,5,-220,
20240119,6960,6960,7140,6870,123918,866500900,00,0.00,N,2,60,
20240118,6900,6800,7040,6710,115232,792416270,00,0.00,N,2,160,
20240117,6740,7170,7200,6690,292570,2018668450,00,0.00,N,5,-440,
20240116,7180,7140,7360,6970,202121,1452276410,00,0.00,N,2,30,
20240115,7150,7150,7240,7020,121055,862942790,00,0.00,N,3,0,
20240112,7150,7390,7410,7090,287990,2066725760,00,0.00,N,5,-280,
20240111,7430,7470,7530,7400,193011,1438874820,00,0.00,N,5,-40,
20240110,7470,7800,7810,7360,424560,3187291510,00,0.00,N,5,-310,
20240109,7780,7820,7860,7670,382230,2955501350,00,0.00,N,2,70,
20240108,7710,7740,7860,7610,615809,4764963470,00,0.00,N,2,70,
20240105,7640,7270,7800,7220,771095,5898950930,00,0.00,N,2,370,
20240104,7270,7410,7480,7210,197797,1441748540,00,0.00,N,5,-210,
20240103,7480,7370,7550,7330,370234,2755607240,00,0.00,N,2,110,
20240102,7370,7260,7410,7130,194948,1424816980,00,0.00,N,2,170,
20231228,7200,7270,7300,7110,213561,1540462810,00,0.00,N,5,-30,
20231227,7230,7210,7410,7190,243355,1771091540,02,0.00,N,5,-20,
20231226,7250,7110,7400,7110,245018,1782025740,00,0.00,N,2,70,
20231222,7180,7340,7440,7090,258329,1865192880,00,0.00,N,5,-150,
20231221,7330,7430,7570,7280,278618,2070746370,00,0.00,N,5,-190,
20231220,7520,7570,7600,7450,297440,2237526500,00,0.00,N,5,-50,
20231219,7570,7410,7580,7340,581971,4346154870,00,0.00,N,2,210,
20231218,7360,7100,7400,7010,555621,4049427200,00,0.00,N,2,280,
20231215,7080,6930,7090,6810,432659,3021730440,00,0.00,N,2,100,
20231214,6980,6870,6990,6790,376750,2596323140,00,0.00,N,2,190,
20231213,6790,6950,6960,6740,384172,2623937430,00,0.00,N,5,-160,
20231212,6950,7160,7160,6890,546832,3824353210,00,0.00,N,5,-190,
20231211,7140,7350,7420,7110,422787,3063280410,00,0.00,N,5,-160,
20231208,7300,7260,7360,7190,440047,3200302580,00,0.00,N,2,40,
20231207,7260,7810,7900,7250,937962,7083177260,00,0.00,N,5,-510,
20231206,7770,8040,8050,7670,971784,7600628540,00,0.00,N,5,-250,
20231205,8020,7640,8050,7590,1788821,14091110020,00,0.00,N,2,360,
20231204,7660,7850,7880,7330,922406,7010546340,00,0.00,N,5,-170,
20231201,7830,7610,8000,7540,1292278,10096770970,00,0.00,N,2,210,
20231130,7620,7550,7710,7440,608620,4619884310,00,0.00,N,2,70,
20231129,7550,7920,7930,7440,1385767,10527433480,00,0.00,N,5,-450,
20231128,8000,8100,8310,8000,1214295,9832829160,00,0.00,N,5,-360,
20231127,8360,8070,8380,7970,2069410,17003115360,00,0.00,N,2,390,
20231124,7970,8010,8440,7960,2105171,17187736090,00,0.00,N,5,-30,
20231123,8000,8150,8390,7900,2279540,18561663700,00,0.00,N,5,-90,
20231122,8090,8790,9020,8070,5027892,42484612250,00,0.00,N,5,-640,
20231121,8730,9850,9860,8500,10193754,91381562660,00,0.00,N,5,-1510,
20231120,10240,8010,10240,7230,26446114,239737310940,00,0.00,N,1,2360,
20231117,7880,7070,8100,7000,5912710,45222194100,00,0.00,N,2,670,
20231116,7210,6460,7410,6380,3965267,27994958680,00,0.00,N,2,750,
20231115,6460,6070,6590,6070,743309,4780404590,00,0.00,N,2,300,
20231114,6160,6030,6240,6010,428444,2630173150,00,0.00,N,2,130,
20231113,6030,6450,6750,6000,1273047,8143488060,00,0.00,N,5,-580,
20231110,6610,6540,7190,6300,8926764,60412365100,00,0.00,N,2,370,
20231109,6240,6280,6450,6170,507216,3220447200,00,0.00,N,5,-40,
20231108,6280,6270,6450,6150,422271,2644099740,00,0.00,N,2,20,
20231107,6260,6010,6500,5990,1191598,7467426450,00,0.00,N,2,240,
20231106,6020,6000,6180,5880,311743,1885431550,00,0.00,N,2,50,
20231103,5970,5860,6030,5760,204887,1217616770,00,0.00,N,2,110,
20231102,5860,5880,6030,5850,207973,1233765730,00,0.00,N,5,-20,
20231101,5880,5880,6040,5680,286496,1684184700,00,0.00,N,5,-50,
20231031,5930,6040,6110,5820,451347,2695764300,00,0.00,N,5,-150,
20231030,6080,5450,6330,5450,2510141,15104150460,00,0.00,N,2,650,
20231027,5430,5380,5670,5110,1122000,5957389430,00,0.00,N,5,-100,
20231026,5530,6300,7100,5530,10425320,67875229960,00,0.00,N,5,-360,
20231025,5890,5790,6270,5780,1110849,6850151680,00,0.00,N,2,190,
20231024,5700,5360,5700,5320,139427,772648270,00,0.00,N,2,350,
20231023,5350,5360,5510,5350,109290,591905700,00,0.00,N,5,-20,
20231020,5370,5340,5400,5140,131600,694676180,00,0.00,N,2,60,
20231019,5310,5190,5350,5080,107231,559110100,00,0.00,N,2,80,
20231018,5230,5380,5390,5180,80330,423728700,00,0.00,N,5,-150,
20231017,5380,5280,5500,5150,104676,559660130,00,0.00,N,2,140,
20231016,5240,5320,5390,5050,223375,1164800660,00,0.00,N,5,-190,
20231013,5430,5540,5560,5380,149028,808964030,00,0.00,N,5,-130,
20231012,5560,5690,5820,5540,112754,634056060,00,0.00,N,5,-110,
20231011,5670,5570,5810,5570,96632,551973690,00,0.00,N,2,100,
20231010,5570,5750,5840,5460,129334,726968110,00,0.00,N,5,-180,
20231006,5750,5450,5830,5450,115966,661053500,00,0.00,N,2,270,
20231005,5480,5650,5760,5420,150711,840457260,00,0.00,N,5,-130,
20231004,5610,6210,6290,5600,454189,2686671470,00,0.00,N,5,-570,
20230927,6180,6000,6290,5960,325297,2006908590,00,0.00,N,2,60,
20230926,6120,6010,6520,6010,1479438,9319225160,00,0.00,N,2,130,
20230925,5990,5950,6150,5930,120920,732095090,00,0.00,N,2,20,
20230922,5970,5950,6150,5950,97703,589755350,00,0.00,N,5,-80,
20230921,6050,6020,6200,5950,134075,811407020,00,0.00,N,5,-50,
20230920,6100,6190,6230,6040,175588,1074077910,00,0.00,N,5,-160,
20230919,6260,6140,6460,6100,382504,2417456950,00,0.00,N,2,160,
20230918,6100,6050,6260,6050,156232,964038570,00,0.00,N,5,-30,
20230915,6130,6280,6410,6130,325084,2038361690,00,0.00,N,5,-140,
20230914,6270,6090,6280,6040,393886,2443991170,00,0.00,N,2,270,
20230913,6000,6240,6260,5960,553088,3381231230,00,0.00,N,5,-150,
20230912,6150,6080,6460,5990,1457961,9051771190,00,0.00,N,2,130,
20230911,6020,5620,6180,5620,920073,5462417820,00,0.00,N,2,370,
20230908,5650,5600,5690,5580,40131,225543720,00,0.00,N,2,20,
20230907,5630,5790,5810,5630,54477,309844850,00,0.00,N,5,-160,
20230906,5790,5690,5940,5650,110307,641553130,00,0.00,N,2,100,
20230905,5690,5620,5790,5620,58745,335005440,00,0.00,N,5,-10,
20230904,5700,5890,5890,5620,107170,611252660,00,0.00,N,5,-140,
20230901,5840,5850,5900,5790,75417,440568380,00,0.00,N,5,-10,
20230831,5850,5910,5910,5670,88127,510664110,00,0.00,N,5,-40,
20230830,5890,5840,5930,5820,59438,348870030,00,0.00,N,2,60,
20230829,5830,5760,5940,5670,103525,598291570,00,0.00,N,2,100,
20230828,5730,5570,5820,5410,138219,785589220,00,0.00,N,2,160,
20230825,5570,5620,5640,5490,66821,370769400,00,0.00,N,5,-50,
20230824,5620,5520,5670,5490,64249,359014200,00,0.00,N,2,80,
20230823,5540,5580,5590,5490,56966,315460340,00,0.00,N,5,-10,
20230822,5550,5720,5740,5520,86585,483953520,00,0.00,N,5,-160,
20230821,5710,5500,5770,5440,127442,723496230,00,0.00,N,2,210,
20230818,5500,5400,5930,5210,377740,2099565630,00,0.00,N,2,110,
20230817,5390,5450,5480,5210,157295,838163200,00,0.00,N,5,-50,
20230816,5440,5730,5750,5400,278642,1536355420,00,0.00,N,5,-320,
20230814,5760,5870,5920,5700,206143,1193253760,00,0.00,N,5,-70,
20230811,5830,5840,5920,5780,119207,696982960,00,0.00,N,5,-10,
20230810,5840,5900,5950,5770,90034,525747140,00,0.00,N,5,-60,
20230809,5900,5760,5960,5650,170822,1001753700,00,0.00,N,2,230,
20230808,5670,5700,5780,5620,115037,654353060,00,0.00,N,5,-50,
20230807,5720,5830,5830,5640,129615,739198830,00,0.00,N,5,-60,
20230804,5780,5990,6000,5720,257809,1499283460,00,0.00,N,5,-210,
20230803,5990,6050,6200,5920,301982,1829406700,00,0.00,N,5,-60,
20230802,6050,6360,6520,6020,256332,1597582770,00,0.00,N,5,-310,
20230801,6360,6340,6460,6200,378959,2403180200,00,0.00,N,2,80,
20230731,6280,6340,6440,6190,372040,2342848060,00,0.00,N,2,80,
20230728,6200,5910,6300,5910,279646,1730053050,00,0.00,N,2,210,
20230727,5990,5630,6120,5610,274434,1634285510,00,0.00,N,2,310,
20230726,5680,5990,6020,5570,498199,2887113210,00,0.00,N,5,-270,
20230725,5950,6230,6270,5750,868252,5175652240,00,0.00,N,5,-280,
20230724,6230,5940,6850,5840,3567424,23077588710,00,0.00,N,2,260,
20230721,5970,6110,6250,5970,202134,1227507820,00,0.00,N,5,-110,
20230720,6080,5890,6180,5830,240782,1457695370,00,0.00,N,2,150,
20230719,5930,5900,6190,5720,261722,1559919460,00,0.00,N,2,30,
20230718,5900,6000,6200,5820,223787,1329046240,00,0.00,N,5,-100,
20230717,6000,5710,6050,5650,321373,1914813020,00,0.00,N,2,320,
20230714,5680,5740,5750,5570,99020,556669070,00,0.00,N,5,-30,
20230713,5710,5620,5800,5600,104248,593373660,00,0.00,N,2,130,
20230712,5580,5690,5730,5510,143759,801586880,00,0.00,N,5,-110,
20230711,5690,5620,5760,5570,79937,453240720,00,0.00,N,2,130,
20230710,5560,5640,5830,5510,110825,629506400,00,0.00,N,5,-70,
20230707,5630,5810,5810,5560,130784,739820700,00,0.00,N,5,-230,
20230706,5860,5980,6080,5840,258394,1536053170,00,0.00,N,5,-120,
20230705,5980,5610,6360,5600,1292201,7748785340,00,0.00,N,2,410,
20230704,5570,5660,5690,5510,145441,810516610,00,0.00,N,5,-120,
20230703,5690,5750,5830,5530,154193,876517560,00,0.00,N,5,-20,
20230630,5710,5600,5750,5580,129684,734998040,00,0.00,N,2,70,
20230629,5640,5800,5800,5580,165988,940281560,00,0.00,N,5,-140,
20230628,5780,5730,6000,5710,257718,1510661140,00,0.00,N,2,50,
20230627,5730,6120,6160,5730,449192,2643885210,00,0.00,N,5,-490,
20230626,6220,5730,6730,5500,2984073,18687371160,00,0.00,N,2,440,
20230623,5780,5710,5890,5660,223587,1289293140,00,0.00,N,5,-50,
20230622,5830,5990,6150,5700,233537,1392454550,00,0.00,N,5,-270,
20230621,6100,6080,6140,5800,263368,1577219490,00,0.00,N,2,20,
20230620,6080,6150,6200,5940,394236,2392429000,00,0.00,N,5,-70,
20230619,6150,5900,6210,5880,576035,3528868780,00,0.00,N,2,230,
20230616,5920,5730,5950,5730,213516,1257770230,00,0.00,N,2,170,
20230615,5750,5450,5950,5430,734948,4221993720,00,0.00,N,2,250,
20230614,5500,5450,5500,5250,310737,1675898690,00,0.00,N,2,100,
20230613,5400,5130,5490,5100,622725,3328834180,00,0.00,N,2,230,
20230612,5170,4985,5230,4930,518617,2662436300,00,0.00,N,2,185,
20230609,4985,4930,5050,4900,162959,810740810,00,0.00,N,2,75,
20230608,4910,4985,4985,4865,86366,423958740,00,0.00,N,5,-75,
20230607,4985,4865,5060,4865,238192,1181756310,00,0.00,N,2,120,
20230605,4865,4940,4945,4830,92050,448581890,00,0.00,N,5,-50,
20230602,4915,4830,4915,4810,162592,794013035,00,0.00,N,2,85,
20230601,4830,4780,4860,4765,128664,619211905,00,0.00,N,2,20,
20230531,4810,4775,4820,4770,101595,487189725,00,0.00,N,2,40,
20230530,4770,4815,4915,4760,288174,1391186605,00,0.00,N,5,-50,
20230526,4820,4800,4845,4765,206065,989219425,00,0.00,N,2,25,
20230525,4795,4800,4935,4750,630436,3040293410,00,0.00,N,5,-70,
20230524,4865,4615,5450,4610,8622736,43898468745,00,0.00,N,2,250,
20230523,4615,4580,4625,4570,33118,151934725,00,0.00,N,5,-5,
20230522,4620,4585,4630,4585,18699,86324575,00,0.00,N,2,5,
20230519,4615,4545,4625,4545,43561,200423325,00,0.00,N,2,70,
20230518,4545,4595,4630,4505,56127,255523500,00,0.00,N,5,-50,
20230517,4595,4505,4595,4485,33090,150341115,00,0.00,N,2,90,
20230516,4505,4470,4525,4470,15919,71585575,00,0.00,N,2,5,
20230515,4500,4460,4500,4445,26118,116457210,00,0.00,N,5,-15,
20230512,4515,4535,4555,4465,53549,240944060,00,0.00,N,5,-45,
20230511,4560,4555,4650,4555,54184,248772665,00,0.00,N,2,5,
20230510,4555,4520,4620,4520,68814,316043175,00,0.00,N,3,0,
20230509,4555,4515,4590,4510,36963,167703350,00,0.00,N,2,15,
20230508,4540,4575,4590,4510,59181,268641690,00,0.00,N,5,-10,
20230504,4550,4520,4570,4510,24466,110923930,00,0.00,N,5,-30,
20230503,4580,4500,4615,4500,36079,165297710,00,0.00,N,2,35,
20230502,4545,4450,4575,4440,27965,126422020,00,0.00,N,2,100,
20230428,4445,4475,4535,4400,50421,224544520,00,0.00,N,5,-5,
20230427,4450,4500,4545,4440,30513,136593205,00,0.00,N,5,-110,
20230426,4560,4440,4580,4405,70569,318848685,00,0.00,N,2,120,
20230425,4440,4435,4505,4405,53974,240096275,00,0.00,N,5,-45,
20230424,4485,4520,4600,4480,48668,219744465,00,0.00,N,5,-35,
20230421,4520,4600,4640,4480,44286,200789850,00,0.00,N,5,-110,
20230420,4630,4790,4845,4605,96634,451358600,00,0.00,N,5,-140,
20230419,4770,4740,4810,4700,51364,244686010,00,0.00,N,2,30,
20230418,4740,4770,4805,4700,42076,198827365,00,0.00,N,5,-75,
20230417,4815,4890,4890,4715,41604,198376040,00,0.00,N,5,-15,
20230414,4830,4775,4900,4775,83046,402006015,00,0.00,N,2,60,
20230413,4770,4735,4790,4685,41432,196592385,00,0.00,N,2,30,
20230412,4740,4730,4790,4685,53873,255154880,00,0.00,N,2,30,
20230411,4710,4640,4720,4595,55014,256201710,00,0.00,N,2,10,
20230410,4700,4765,4775,4610,82541,385099455,00,0.00,N,5,-75,
20230407,4775,4805,4855,4760,40038,191670755,00,0.00,N,5,-55,
20230406,4830,4940,4960,4805,47759,232037620,00,0.00,N,5,-130,
20230405,4960,4760,4975,4760,125233,617310730,00,0.00,N,2,200,
20230404,4760,4620,4840,4605,149677,711588795,00,0.00,N,2,130,
20230403,4630,4690,4730,4630,52395,244366305,00,0.00,N,5,-65,
20230331,4695,4730,4750,4620,64804,302593405,00,0.00,N,5,-35,
20230330,4730,4685,4750,4670,56885,268192050,00,0.00,N,2,50,
20230329,4680,4705,4745,4650,60958,285975670,00,0.00,N,5,-65,
20230328,4745,4655,4755,4635,80304,376394480,00,0.00,N,2,45,
20230327,4700,4745,4770,4590,146521,681318695,00,0.00,N,5,-45,
20230324,4745,4610,4770,4610,84051,396264690,00,0.00,N,2,100,
20230323,4645,4630,4690,4565,147599,679069780,00,0.00,N,5,-25,
20230322,4670,4760,4800,4650,58153,272621380,00,0.00,N,5,-80,
20230321,4750,4810,4925,4750,60909,292511015,00,0.00,N,5,-100,
20230320,4850,4795,4935,4795,66612,324723000,00,0.00,N,2,15,
20230317,4835,4725,4860,4710,97558,469502815,00,0.00,N,2,110,
20230316,4725,4690,4780,4595,59567,280506375,00,0.00,N,2,35,
20230315,4690,4595,4770,4595,65958,310649990,00,0.00,N,2,125,
20230314,4565,4810,4825,4395,148203,683361765,00,0.00,N,5,-245,
20230313,4810,4955,4975,4725,116288,559796220,00,0.00,N,5,-210,
20230310,5020,5050,5120,4985,170858,860660600,00,0.00,N,5,-100,
20230309,5120,5440,5440,5080,464784,2435138860,00,0.00,N,5,-140,
20230308,5260,5150,5270,5100,93836,489023840,00,0.00,N,2,40,
20230307,5220,5160,5230,5130,110828,574332660,00,0.00,N,2,30,
20230306,5190,5190,5230,5160,113160,587508050,00,0.00,N,2,30,
20230303,5160,5140,5200,5100,120608,620515480,00,0.00,N,2,20,
20230302,5140,5180,5200,5060,144005,736759720,00,0.00,N,5,-40,
20230228,5180,5080,5220,5080,149259,770141380,00,0.00,N,2,90,
20230227,5090,5100,5100,5030,82293,417170970,00,0.00,N,5,-40,
20230224,5130,5100,5180,5080,56726,290101810,00,0.00,N,2,30,
20230223,5100,5100,5150,5050,133677,682327730,00,0.00,N,3,0,
20230222,5100,5070,5170,5060,107383,547369450,00,0.00,N,5,-80,
20230221,5180,5210,5220,5140,49849,257551840,00,0.00,N,2,10,
20230220,5170,5130,5240,5130,94643,490886230,00,0.00,N,2,40,
20230217,5130,5090,5200,5080,93498,481933670,00,0.00,N,2,20,
20230216,5110,5060,5200,5060,105631,542101030,00,0.00,N,2,70,
20230215,5040,5130,5130,5030,101228,512142890,00,0.00,N,5,-60,
20230214,5100,5070,5180,5070,106883,547309490,00,0.00,N,2,30,
20230213,5070,5090,5120,5030,85948,435660110,00,0.00,N,3,0,
20230210,5070,5270,5270,5070,196085,1004443940,00,0.00,N,5,-180,
20230209,5250,5220,5290,5220,90377,474623340,00,0.00,N,5,-20,
20230208,5270,5270,5330,5210,132331,697666850,00,0.00,N,2,70,
20230207,5200,5340,5420,5170,273198,1440714770,00,0.00,N,5,-150,
20230206,5350,5660,5680,5350,388845,2147853600,00,0.00,N,5,-240,
20230203,5590,5270,5750,5270,1199384,6686308160,00,0.00,N,2,300,
20230202,5290,5250,5400,5240,234650,1241916100,00,0.00,N,2,60,
20230201,5230,5110,5500,5100,609551,3242354090,00,0.00,N,2,130,
20230131,5100,5010,5220,5010,140637,717138680,00,0.00,N,2,30,
20230130,5070,5210,5260,5070,199177,1027713710,00,0.00,N,5,-180,
20230127,5250,5300,5330,5200,113947,600308060,00,0.00,N,5,-80,
20230126,5330,5110,5530,5110,362004,1918144900,00,0.00,N,2,160,
20230125,5170,5290,5320,5150,101075,525176970,00,0.00,N,5,-30,
20230120,5200,5200,5330,5200,71296,373949400,00,0.00,N,5,-40,
20230119,5240,5170,5300,5140,65447,341219750,00,0.00,N,3,0,
20230118,5240,5260,5330,5100,101913,528955390,00,0.00,N,5,-20,
20230117,5260,5420,5470,5240,112782,603440900,00,0.00,N,5,-180,
20230116,5440,5470,5530,5410,78321,426371870,00,0.00,N,5,-30,
20230113,5470,5450,5540,5450,66459,365110260,00,0.00,N,3,0,
20230112,5470,5510,5560,5470,120298,661680880,00,0.00,N,5,-30,
20230111,5500,5400,5600,5380,187583,1030803800,00,0.00,N,2,100,
20230110,5400,5400,5820,5290,1652864,9175825700,00,0.00,N,2,30,
20230109,5370,5350,5440,5330,117753,633610570,00,0.00,N,2,40,
20230106,5330,5250,5410,5250,147659,785679490,00,0.00,N,5,-80,
20230105,5410,5330,5530,5300,164245,885544380,00,0.00,N,2,80,
20230104,5330,5150,5380,5140,218024,1148185360,00,0.00,N,2,130,
20230103,5200,5390,5410,5020,312565,1622221570,00,0.00,N,5,-230,
20230102,5430,5760,5800,5410,1243818,6977132540,00,0.00,N,2,80,
20221229,5350,5640,5660,5280,385489,2085992160,00,0.00,N,5,-330,
20221228,5680,5590,5840,5550,499712,2852880670,02,0.00,N,2,70,
20221227,5610,5700,5760,5580,425986,2406743640,00,0.00,N,5,-20,
20221226,5630,5650,6230,5570,3114034,18517237160,00,0.00,N,2,130,
20221223,5500,5730,5820,5480,498021,2790859070,00,0.00,N,5,-250,
20221222,5750,5820,5940,5750,789039,4596420040,00,0.00,N,5,-210,
20221221,5960,5820,6280,5620,8613072,51729781370,00,0.00,N,2,520,
20221220,5440,5570,5760,5420,455270,2532259040,00,0.00,N,5,-190,
20221219,5630,5650,5830,5480,324099,1835526730,00,0.00,N,5,-50,
20221216,5680,5760,5970,5660,678905,3952027490,00,0.00,N,5,-210,
20221215,5890,5570,6100,5550,2747139,16251715890,00,0.00,N,2,230,
20221214,5660,5600,5780,5530,630992,3578382520,00,0.00,N,5,-30,
20221213,5690,5620,6330,5540,4593728,27536772390,00,0.00,N,3,0,
20221212,5690,5420,5820,5280,3563627,20087256150,00,0.00,N,2,380,
20221209,5310,5220,5530,5170,879807,4711745570,00,0.00,N,2,90,
20221208,5220,5170,5290,5150,139769,727186720,00,0.00,N,2,80,
20221207,5140,5030,5250,5000,233835,1203355830,00,0.00,N,2,140,
20221206,5000,5170,5180,5000,141733,716065505,00,0.00,N,5,-180,
20221205,5180,5280,5340,5180,217911,1141437270,00,0.00,N,5,-170,
20221202,5350,5210,5530,5170,1350578,7260343780,00,0.00,N,2,120,
20221201,5230,5270,5290,5220,91354,479236360,00,0.00,N,2,20,
20221130,5210,5130,5290,5050,136018,708409040,00,0.00,N,2,100,
20221129,5110,5010,5160,4965,103019,520707635,00,0.00,N,2,130,
20221128,4980,5160,5200,4955,116870,588440235,00,0.00,N,5,-240,
20221125,5220,5240,5310,5160,105343,550288690,00,0.00,N,5,-20,
20221124,5240,5270,5330,5220,85645,450952690,00,0.00,N,2,50,
20221123,5190,5090,5250,5090,104594,542753990,00,0.00,N,2,110,
20221122,5080,5030,5180,5030,111385,569546150,00,0.00,N,5,-20,
20221121,5100,5300,5480,5100,447885,2378079480,00,0.00,N,5,-60,
20221118,5160,5240,5310,5160,204416,1068580880,00,0.00,N,5,-100,
20221117,5260,5370,5700,5260,1718021,9434181880,00,0.00,N,5,-50,
20221116,5310,5460,5490,5310,485681,2619418270,00,0.00,N,5,-100,
20221115,5410,5310,6120,5240,7316098,41884443140,00,0.00,N,2,160,
20221114,5250,5230,5340,5210,291693,1536785280,00,0.00,N,2,10,
20221111,5240,5350,5350,5210,322121,1694287070,00,0.00,N,3,0,
20221110,5240,5240,5370,5190,515535,2720673070,00,0.00,N,5,-90,
20221109,5330,5300,5380,5250,707919,3760894980,00,0.00,N,5,-20,
20221108,5350,5310,5440,5220,1983429,10592484590,00,0.00,N,5,-10,
20221107,5360,4680,5740,4650,10105477,54720589070,00,0.00,N,2,700,
20221104,4660,4670,4670,4555,156527,720553335,00,0.00,N,5,-30,
20221103,4690,4625,4725,4590,191428,891918810,00,0.00,N,5,-10,
20221102,4700,4685,4770,4605,368672,1729384030,00,0.00,N,2,25,
20221101,4675,4690,4785,4610,524718,2450146960,00,0.00,N,5,-5,
20221031,4680,4920,5410,4620,5924348,29983516275,00,0.00,N,2,265,
20221028,4415,4410,4480,4370,82361,362910565,00,0.00,N,5,-30,
20221027,4445,4395,4495,4395,57529,256327590,00,0.00,N,3,0,
20221026,4445,4530,4740,4410,197144,891794480,00,0.00,N,5,-45,
20221025,4490,4330,4760,4305,673433,3048902470,00,0.00,N,2,160,
20221024,4330,4350,4420,4315,70128,305825195,00,0.00,N,2,35,
20221021,4295,4220,4350,4210,64407,275119570,00,0.00,N,3,0,
20221020,4295,4335,4405,4230,47888,205466540,00,0.00,N,5,-80,
20221019,4375,4380,4485,4330,96110,423634265,00,0.00,N,5,-5,
20221018,4380,4300,4445,4290,141104,616930370,00,0.00,N,2,100,
20221017,4280,4125,4390,4075,167717,708209945,00,0.00,N,2,150,
20221014,4130,4000,4440,3990,489596,2072838340,00,0.00,N,2,240,
20221013,3890,4090,4125,3880,95101,376124700,00,0.00,N,5,-215,
20221012,4105,4060,4165,4055,75353,309248535,00,0.00,N,2,5,
20221011,4100,4280,4280,4100,76291,316968215,00,0.00,N,5,-225,
20221007,4325,4350,4640,4280,420245,1857842490,00,0.00,N,5,-35,
20221006,4360,4210,4680,4180,815333,3624013270,00,0.00,N,2,185,
20221005,4175,4310,4655,4170,758572,3342767060,00,0.00,N,5,-60,
20221004,4235,4040,4800,3955,2373778,10612951140,00,0.00,N,2,295,
20220930,3940,3835,4015,3835,74214,291451395,00,0.00,N,3,0,
20220929,3940,3990,4160,3915,152325,615255775,00,0.00,N,2,140,
20220928,3800,3860,4090,3790,194303,763014480,00,0.00,N,5,-115,
20220927,3915,3700,3950,3700,197595,763877875,00,0.00,N,2,135,
20220926,3780,3965,4020,3750,150892,583789075,00,0.00,N,5,-240,
20220923,4020,4105,4145,4010,82545,333771135,00,0.00,N,5,-160,
20220922,4180,4120,4220,4050,86002,354598535,00,0.00,N,5,-35,
20220921,4215,4320,4325,4160,116496,490587855,00,0.00,N,5,-95,
20220920,4310,4250,4380,4225,66847,288409330,00,0.00,N,2,10,
20220919,4300,4390,4450,4280,81643,354979930,00,0.00,N,5,-100,
20220916,4400,4460,4540,4400,86368,383985080,00,0.00,N,5,-90,
20220915,4490,4610,4635,4490,97916,443049490,00,0.00,N,5,-120,
20220914,4610,4625,4630,4510,71457,326254835,00,0.00,N,5,-90,
20220913,4700,4610,4745,4610,71502,336230845,00,0.00,N,2,90,
20220908,4610,4545,4655,4545,64816,299178800,00,0.00,N,2,70,
20220907,4540,4730,4735,4540,74960,344483770,00,0.00,N,5,-170,
20220906,4710,4560,4730,4560,73508,344217895,00,0.00,N,2,75,
20220905,4635,4700,4790,4575,136868,638416230,00,0.00,N,5,-160,
20220902,4795,4835,4880,4700,227752,1092483270,00,0.00,N,5,-40,
20220901,4835,4935,5010,4830,284776,1397858850,00,0.00,N,5,-130,
20220831,4965,4660,5520,4615,6255222,33120417905,00,0.00,N,2,305,
20220830,4660,4560,4670,4560,47234,218230640,00,0.00,N,2,55,
20220829,4605,4715,4775,4400,108162,498239380,00,0.00,N,5,-295,
20220826,4900,4900,4910,4805,58793,285263450,00,0.00,N,2,40,
20220825,4860,4785,4890,4785,38725,188229620,00,0.00,N,2,90,
20220824,4770,4735,4855,4735,28413,135839790,00,0.00,N,5,-35,
20220823,4805,4730,4835,4725,33415,159367510,00,0.00,N,5,-15,
20220822,4820,4940,4945,4785,86883,419494135,00,0.00,N,5,-160,
20220819,4980,4965,5090,4955,48066,239837620,00,0.00,N,3,0,
20220818,4980,5070,5070,4945,58180,289077470,00,0.00,N,5,-90,
20220817,5070,5190,5210,5070,41709,213127190,00,0.00,N,5,-90,
20220816,5160,5110,5180,5110,43726,225157300,00,0.00,N,2,40,
20220812,5120,5100,5190,5060,47220,241651190,00,0.00,N,2,10,
20220811,5110,5020,5140,5020,46849,237812280,00,0.00,N,2,100,
20220810,5010,5150,5150,5000,71151,358836770,00,0.00,N,5,-140,
20220809,5150,5190,5190,5110,50032,256806530,00,0.00,N,5,-50,
20220808,5200,5110,5240,5110,61849,319796330,00,0.00,N,2,30,
20220805,5170,5130,5190,5070,63818,327559700,00,0.00,N,2,30,
20220804,5140,5130,5180,5090,61752,317247700,00,0.00,N,2,10,
20220803,5130,5110,5180,5090,56182,287718100,00,0.00,N,5,-40,
20220802,5170,5100,5230,4995,129093,657983280,00,0.00,N,2,90,
20220801,5080,4960,5120,4895,101054,503352810,00,0.00,N,2,90,
20220729,4990,5120,5140,4990,165056,830292665,00,0.00,N,5,-130,
20220728,5120,5390,5390,5120,216255,1125900220,00,0.00,N,5,-190,
20220727,5310,5480,5550,5280,349651,1893288180,00,0.00,N,5,-150,
20220726,5460,5250,6210,5250,6165915,35976806620,00,0.00,N,2,180,
20220725,5280,5270,5360,5150,138984,725958470,00,0.00,N,3,0,
20220722,5280,5330,5400,5230,113894,602369570,00,0.00,N,5,-50,
20220721,5330,5400,5640,5300,160026,861260260,00,0.00,N,5,-150,
20220720,5480,5510,5560,5380,265890,1453262460,00,0.00,N,5,-20,
20220719,5500,5330,5650,5290,671151,3679315870,00,0.00,N,2,220,
20220718,5280,5250,5310,5110,196598,1027532500,00,0.00,N,2,110,
20220715,5170,5100,5250,5060,230450,1188421910,00,0.00,N,5,-10,
20220714,5180,5040,5260,4905,316425,1614599900,00,0.00,N,2,130,
20220713,5050,5330,5450,5000,691829,3602644780,00,0.00,N,2,40,
20220712,5010,5310,5650,4900,1809995,9649919020,00,0.00,N,5,-190,
20220711,5200,5180,5300,5060,272605,1412627280,00,0.00,N,2,100,
20220708,5100,4845,5440,4770,951096,4892305745,00,0.00,N,2,275,
20220707,4825,4525,4925,4525,345515,1649021340,00,0.00,N,2,225,
20220706,4600,4425,4800,4280,345353,1583191155,00,0.00,N,2,275,
20220705,4325,4075,4355,4075,96187,410465845,00,0.00,N,2,250,
20220704,4075,4275,4290,4050,53156,217749850,00,0.00,N,5,-150,
20220701,4225,4310,4395,4160,37633,160857940,00,0.00,N,5,-120,
20220630,4345,4440,4460,4310,31526,137486390,00,0.00,N,5,-60,
20220629,4405,4310,4415,4290,38259,166668100,00,0.00,N,5,-55,
20220628,4460,4320,4460,4260,40519,176046545,00,0.00,N,2,65,
20220627,4395,4220,4435,4120,93916,406486215,00,0.00,N,2,215,
20220624,4180,3885,4190,3885,73700,299044305,00,0.00,N,2,245,
20220623,3935,4150,4310,3880,249065,1011038715,00,0.00,N,5,-250,
20220622,4185,4530,4620,4185,118936,523299525,00,0.00,N,5,-215,
20220621,4400,4310,4415,4285,104598,454379830,00,0.00,N,2,85,
20220620,4315,4695,4705,4230,124415,547075790,00,0.00,N,5,-330,
20220617,4645,4540,4720,4450,96049,438990075,00,0.00,N,5,-15,
20220616,4660,4660,4870,4630,78642,372605375,00,0.00,N,2,55,
20220615,4605,4720,4815,4575,124081,579687375,00,0.00,N,5,-160,
20220614,4765,4685,4950,4685,142706,682689415,00,0.00,N,5,-140,
20220613,4905,5190,5190,4900,120670,602443915,00,0.00,N,5,-345,
20220610,5250,5400,5400,5220,67166,354662450,00,0.00,N,5,-170,
20220609,5420,5420,5470,5340,36023,194289200,00,0.00,N,5,-70,
20220608,5490,5530,5560,5400,42410,232260640,00,0.00,N,5,-40,
20220607,5530,5760,5770,5510,88662,496790980,00,0.00,N,5,-220,
20220603,5750,5750,5800,5700,44633,256105100,00,0.00,N,2,10,
20220602,5740,5830,5830,5720,39807,229348130,00,0.00,N,5,-60,
20220531,5800,5750,5830,5740,32057,185286230,00,0.00,N,2,10,
20220530,5790,5730,5860,5710,54686,316642300,00,0.00,N,2,90,
20220527,5700,5730,5800,5650,41717,238256410,00,0.00,N,3,0,
20220526,5700,5640,5750,5640,25005,142486520,00,0.00,N,5,-20,
20220525,5720,5680,5740,5570,46647,263905320,00,0.00,N,2,20,
20220524,5700,5720,5820,5660,35946,205777480,00,0.00,N,5,-70,
20220523,5770,5710,5870,5650,65991,381417410,00,0.00,N,2,60,
20220520,5710,5650,5830,5650,54245,308787770,00,0.00,N,2,10,
20220519,5700,5590,5740,5570,78452,441985570,00,0.00,N,5,-40,
20220518,5740,5880,5960,5740,77108,449413730,00,0.00,N,5,-150,
20220517,5890,5830,5970,5760,135759,796908100,00,0.00,N,2,100,
20220516,5790,5740,6000,5730,166629,974415030,00,0.00,N,2,110,