KissMeData/200780/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250305,4520,4580,4585,4480,5866,26414990,00,0.00,N,5,-40,
20250304,4560,4620,4620,4490,4254,19243295,00,0.00,N,5,-60,
20250228,4620,4595,4680,4595,4279,19702720,00,0.00,N,5,-35,
20250227,4655,4670,4700,4560,2515,11626220,00,0.00,N,5,-20,
20250226,4675,4625,4690,4585,5349,24763700,00,0.00,N,5,-10,
20250225,4685,4670,4695,4620,3209,14940775,00,0.00,N,2,15,
20250224,4670,4630,4680,4630,4292,20054815,00,0.00,N,3,0,
20250221,4670,4635,4685,4615,6726,31177455,00,0.00,N,2,35,
20250220,4635,4675,4700,4630,4072,18904685,00,0.00,N,5,-15,
20250219,4650,4630,4700,4610,13795,63814475,00,0.00,N,5,-25,
20250218,4675,4625,4675,4605,3906,18080520,00,0.00,N,2,50,
20250217,4625,4600,4690,4595,11052,51141920,00,0.00,N,5,-55,
20250214,4680,4685,4710,4610,10276,47690195,00,0.00,N,5,-20,
20250213,4700,4665,4700,4620,3015,14004570,00,0.00,N,2,35,
20250212,4665,4690,4690,4560,1151,5352485,00,0.00,N,3,0,
20250211,4665,4810,4815,4655,10140,47567120,00,0.00,N,5,-85,
20250210,4750,4685,4780,4595,9255,43806000,00,0.00,N,5,-5,
20250207,4755,4775,4805,4725,4659,22186320,00,0.00,N,5,-20,
20250206,4775,4875,4880,4725,11932,56944180,00,0.00,N,5,-90,
20250205,4865,4740,4880,4665,19585,94596360,00,0.00,N,2,130,
20250204,4735,4735,4810,4630,5362,25059175,00,0.00,N,3,0,
20250203,4735,4720,4755,4575,7185,33894815,00,0.00,N,2,10,
20250131,4725,4845,4845,4660,10260,48380055,00,0.00,N,5,-100,
20250124,4825,4815,4850,4700,4125,19724935,00,0.00,N,5,-10,
20250123,4835,4765,4855,4600,6603,31329280,00,0.00,N,2,75,
20250122,4760,5020,5020,4690,36812,177426700,00,0.00,N,5,-360,
20250121,5120,5200,5200,4960,14285,72444000,00,0.00,N,2,40,
20250120,5080,5190,5620,4870,84978,447345490,00,0.00,N,5,-120,
20250117,5200,4770,5200,4665,44669,221627795,00,0.00,N,2,440,
20250116,4760,4700,4780,4680,8289,38966180,00,0.00,N,3,0,
20250115,4760,4765,4785,4635,2702,12807850,00,0.00,N,3,0,
20250114,4760,4690,4780,4640,3380,15890850,00,0.00,N,2,40,
20250113,4720,4665,4745,4580,3469,16270595,00,0.00,N,3,0,
20250110,4720,4755,4765,4645,5417,25515185,00,0.00,N,5,-35,
20250109,4755,4765,4800,4700,2546,12088470,00,0.00,N,5,-20,
20250108,4775,4760,4820,4705,2412,11494645,00,0.00,N,2,15,
20250107,4760,4745,4760,4665,8795,41562680,00,0.00,N,3,0,
20250106,4760,4720,4850,4560,16937,80259615,00,0.00,N,2,40,
20250103,4720,4650,4720,4575,5686,26650970,00,0.00,N,2,70,
20250102,4650,4625,4700,4530,2705,12592020,00,0.00,N,5,-20,
20241230,4670,4680,4695,4630,3251,15081970,00,0.00,N,5,-10,
20241227,4680,4510,4750,4495,10162,46684365,02,-8.62,N,2,175,
20241226,4504,4491,4504,4303,19156,85692855,00,0.00,N,2,82,
20241224,4422,4377,4445,4340,7421,32636310,00,0.00,N,2,13,
20241223,4409,4386,4418,4294,5839,25538520,00,0.00,N,2,22,
20241220,4386,4354,4413,4294,6254,27188345,00,0.00,N,5,-9,
20241219,4395,4431,4431,4176,16556,71836780,00,0.00,N,2,31,
20241218,4363,4326,4386,4303,10886,47362465,00,0.00,N,2,59,
20241217,4303,4331,4358,4244,7366,31542540,00,0.00,N,2,4,
20241216,4299,4249,4303,4020,36177,151422005,00,0.00,N,2,278,
20241213,4020,3773,4276,3696,88810,358176945,00,0.00,N,2,333,
20241212,3687,3623,3687,3623,13057,47717750,00,0.00,N,2,36,
20241211,3650,3664,3682,3586,12202,44310770,00,0.00,N,5,-13,
20241210,3664,3568,3719,3568,5336,19384690,00,0.00,N,2,77,
20241209,3586,3700,3760,3554,18382,66265245,00,0.00,N,5,-178,
20241206,3764,3623,3778,3623,6044,22367105,00,0.00,N,2,54,
20241205,3709,3668,3732,3655,7494,27611665,00,0.00,N,2,54,
20241204,3655,3961,3993,3655,17256,65456580,00,0.00,N,5,-338,
20241203,3993,3929,4002,3837,6087,24011055,00,0.00,N,2,63,
20241202,3929,4025,4070,3920,17765,70559530,00,0.00,N,5,-150,
20241129,4080,4084,4102,4034,1057,4290700,00,0.00,N,2,18,
20241128,4061,4102,4116,4061,6053,24772960,00,0.00,N,5,-36,
20241127,4098,4048,4102,4025,4167,16927580,00,0.00,N,2,68,
20241126,4029,4107,4144,4029,24794,100974485,00,0.00,N,5,-91,
20241125,4121,4203,4203,4112,7547,31211125,00,0.00,N,5,-59,
20241122,4180,4189,4249,4180,1715,7192080,00,0.00,N,5,-50,
20241121,4230,4194,4249,4134,7552,31924170,00,0.00,N,3,0,
20241120,4230,4230,4230,4048,28169,116990640,00,0.00,N,3,0,
20241119,4230,4253,4267,4203,5175,22002170,00,0.00,N,5,-36,
20241118,4267,4221,4308,4162,4765,20222830,00,0.00,N,5,-9,
20241115,4276,4331,4367,4221,3090,13261285,00,0.00,N,5,-54,
20241114,4331,4381,4381,4249,7469,31995030,00,0.00,N,5,-50,
20241113,4381,4386,4404,4294,4739,20498145,00,0.00,N,5,-41,
20241112,4422,4427,4445,4340,4499,19692555,00,0.00,N,5,-22,
20241111,4445,4450,4482,4358,4946,21712520,00,0.00,N,5,-13,
20241108,4459,4463,4486,4399,3318,14784885,00,0.00,N,5,-13,
20241107,4473,4431,4473,4367,3555,15719180,00,0.00,N,2,54,
20241106,4418,4477,4596,4386,28088,126766620,00,0.00,N,5,-31,
20241105,4450,4523,4523,4349,9704,43119430,00,0.00,N,5,-73,
20241104,4523,4399,4541,4367,6733,29826425,00,0.00,N,2,109,
20241101,4413,4418,4422,4358,4718,20606195,00,0.00,N,5,-4,
20241031,4418,4445,4445,4372,3054,13462495,00,0.00,N,5,-18,
20241030,4436,4418,4441,4354,4127,18133940,00,0.00,N,2,18,
20241029,4418,4427,4473,4367,3425,15079800,00,0.00,N,5,-9,
20241028,4427,4482,4500,4349,2602,11531860,00,0.00,N,5,-54,
20241025,4482,4454,4568,4386,11317,50107220,00,0.00,N,2,27,
20241024,4454,4500,4504,4445,732,3277735,00,0.00,N,5,-50,
20241023,4504,4500,4518,4386,3376,15061475,00,0.00,N,3,0,
20241022,4504,4523,4568,4431,5234,23379180,00,0.00,N,5,-45,
20241021,4550,4660,4660,4436,14877,67918270,00,0.00,N,5,-82,
20241018,4632,4568,5016,4536,39107,183843550,00,0.00,N,2,63,
20241017,4568,4550,4788,4518,25007,116140610,00,0.00,N,2,18,
20241016,4550,4555,4587,4486,4232,19215680,00,0.00,N,5,-18,
20241015,4568,4523,4568,4523,10462,47617345,00,0.00,N,2,13,
20241014,4555,4431,4559,4386,7004,31374470,00,0.00,N,2,127,
20241011,4427,4468,4468,4399,2677,11876175,00,0.00,N,2,4,
20241010,4422,4491,4491,4418,3576,15888525,00,0.00,N,5,-54,
20241008,4477,4459,4532,4454,769,3441510,00,0.00,N,2,4,
20241007,4473,4532,4532,4473,1522,6835205,00,0.00,N,5,-41,
20241004,4514,4518,4523,4491,10124,45728650,00,0.00,N,2,18,
20241002,4495,4532,4555,4431,7554,33800555,00,0.00,N,5,-36,
20240930,4532,4651,4651,4340,23853,106867545,00,0.00,N,5,-63,
20240927,4596,4669,4669,4532,7196,32899765,00,0.00,N,5,-45,
20240926,4642,4678,4678,4559,4352,20008160,00,0.00,N,5,-9,
20240925,4651,4578,4715,4578,5119,23959470,00,0.00,N,5,-9,
20240924,4660,4678,4678,4468,14342,65933025,00,0.00,N,5,-18,
20240923,4678,4706,4706,4587,2265,10563830,00,0.00,N,3,0,
20240920,4678,4651,4678,4587,3030,14068140,00,0.00,N,2,18,
20240919,4660,4660,4706,4623,4193,19469200,00,0.00,N,3,0,
20240913,5100,5070,5150,5020,975,4940460,00,0.00,N,5,-20,
20240912,5120,5070,5130,5070,2099,10737770,00,0.00,N,2,10,
20240911,5110,5120,5150,5000,2430,12260550,00,0.00,N,2,20,
20240910,5090,4995,5090,4980,2960,14902325,00,0.00,N,2,120,
20240909,4970,4835,5070,4770,2082,10336115,00,0.00,N,5,-40,
20240906,5010,5090,5090,4850,9648,48271210,00,0.00,N,5,-50,
20240905,5060,5100,5200,4995,9443,47733260,00,0.00,N,5,-40,
20240904,5100,5280,5280,5100,12962,66761550,00,0.00,N,5,-190,
20240903,5290,5250,5310,5230,3574,18783420,00,0.00,N,2,40,
20240902,5250,5360,5400,5200,9369,49461170,00,0.00,N,5,-80,
20240830,5330,5310,5420,5310,6548,35088890,00,0.00,N,2,20,
20240829,5310,5450,5530,5310,8655,46591720,00,0.00,N,5,-190,
20240828,5500,5540,5620,5260,6184,33782170,00,0.00,N,5,-10,
20240827,5510,5610,5650,5440,12304,68086300,00,0.00,N,5,-100,
20240826,5610,5710,5830,5560,6403,36198780,00,0.00,N,5,-70,
20240823,5680,5510,5680,5470,7296,40433090,00,0.00,N,2,170,
20240822,5510,5790,5800,5460,15818,87853100,00,0.00,N,5,-290,
20240821,5800,5810,5830,5610,3770,21605140,00,0.00,N,5,-10,
20240820,5810,5760,5830,5700,10764,62120050,00,0.00,N,2,50,
20240819,5760,5820,5900,5550,12682,73337650,00,0.00,N,5,-30,
20240816,5790,5610,5790,5590,14149,80491460,00,0.00,N,2,180,
20240814,5610,5650,5770,5610,2742,15524680,00,0.00,N,5,-20,
20240813,5630,5730,5870,5460,9884,56502950,00,0.00,N,5,-100,
20240812,5730,5560,5800,5540,8727,49333470,00,0.00,N,2,220,
20240809,5510,5760,5800,5510,16909,95113400,00,0.00,N,5,-280,
20240808,5790,5500,5840,5400,23016,131182700,00,0.00,N,2,290,
20240807,5500,5440,5580,5400,14815,81581520,00,0.00,N,2,70,
20240806,5430,5340,5460,5340,19424,104799150,00,0.00,N,2,90,
20240805,5340,5730,5780,5180,21102,113910350,00,0.00,N,5,-440,
20240802,5780,5790,5800,5650,9968,56906920,00,0.00,N,5,-20,
20240801,5800,5810,5830,5720,4691,27132370,00,0.00,N,3,0,
20240731,5800,5800,5870,5700,10719,61839070,00,0.00,N,5,-40,
20240730,5840,5880,5960,5800,7766,45380640,00,0.00,N,5,-90,
20240729,5930,5730,5980,5700,23829,140184840,00,0.00,N,2,180,
20240726,5750,5720,5800,5620,14741,84081540,00,0.00,N,2,30,
20240725,5720,5680,5750,5570,2460,13987430,00,0.00,N,5,-10,
20240724,5730,5790,5820,5710,7890,45377070,00,0.00,N,5,-60,
20240723,5790,5750,5810,5680,2569,14789240,00,0.00,N,3,0,
20240722,5790,5950,5950,5710,7267,42350910,00,0.00,N,5,-40,
20240719,5830,5890,5910,5750,3840,22388650,00,0.00,N,5,-20,
20240718,5850,5840,5900,5660,5479,31894480,00,0.00,N,2,10,
20240717,5840,5760,5870,5760,6808,39609170,00,0.00,N,2,30,
20240716,5810,5780,5810,5710,3006,17379410,00,0.00,N,2,30,
20240715,5780,5680,5810,5650,6770,38824320,00,0.00,N,5,-20,
20240712,5800,5650,5800,5600,8208,46792410,00,0.00,N,2,150,
20240711,5650,5650,5660,5540,3093,17453130,00,0.00,N,2,10,
20240710,5640,5590,5700,5530,4652,26204490,00,0.00,N,2,60,
20240709,5580,5630,5630,5510,2497,13929380,00,0.00,N,5,-20,
20240708,5600,5620,5620,5500,4081,22621360,00,0.00,N,3,0,
20240705,5600,5430,5610,5400,6938,38316680,00,0.00,N,2,200,
20240704,5400,5610,5610,5400,6387,34709830,00,0.00,N,5,-180,
20240703,5580,5610,5670,5480,4558,25204370,00,0.00,N,5,-60,
20240702,5640,5610,5680,5600,1850,10392520,00,0.00,N,5,-10,
20240701,5650,5610,5650,5550,2406,13453870,00,0.00,N,2,50,
20240628,5600,5580,5690,5490,3263,18026240,00,0.00,N,2,20,
20240627,5580,5550,5680,5430,4115,23001460,00,0.00,N,5,-20,
20240626,5600,5580,5700,5550,3712,20736040,00,0.00,N,2,20,
20240625,5580,5510,5700,5510,3052,16996530,00,0.00,N,2,20,
20240624,5560,5500,5690,5500,10042,55644990,00,0.00,N,5,-10,
20240621,5570,5580,5580,5420,9874,54148790,00,0.00,N,3,0,
20240620,5570,5580,5650,5500,5276,29278230,00,0.00,N,5,-60,
20240619,5630,5610,5650,5560,3820,21449640,00,0.00,N,5,-20,
20240618,5650,5720,5720,5550,7867,44072850,00,0.00,N,5,-70,
20240617,5720,5670,5810,5650,12318,69962160,00,0.00,N,3,0,
20240614,5720,5770,5770,5590,11463,64931510,00,0.00,N,3,0,
20240613,5720,5730,5730,5660,7748,44125150,00,0.00,N,5,-10,
20240612,5730,5770,5780,5720,5142,29565620,00,0.00,N,5,-30,
20240611,5760,5830,5830,5690,2902,16749400,00,0.00,N,5,-40,
20240610,5800,5870,5870,5760,2434,14132970,00,0.00,N,5,-70,
20240607,5870,5860,6050,5810,5102,30043990,00,0.00,N,2,10,
20240605,5860,5910,5910,5770,3965,23070930,00,0.00,N,5,-20,
20240604,5880,5780,5910,5730,6081,35448240,00,0.00,N,2,130,
20240603,5750,5740,5790,5690,11087,63409490,00,0.00,N,5,-40,
20240531,5790,5780,5790,5720,3758,21623270,00,0.00,N,2,10,
20240530,5780,5910,5910,5710,8717,50653160,00,0.00,N,5,-140,
20240529,5920,6030,6030,5830,16728,98423720,00,0.00,N,5,-80,
20240528,6000,5970,6010,5930,6254,37263520,00,0.00,N,5,-10,
20240527,6010,6070,6070,5950,10333,61858030,00,0.00,N,5,-60,
20240524,6070,6130,6130,6010,2557,15458200,00,0.00,N,5,-30,
20240523,6100,6160,6160,5980,12260,73787540,00,0.00,N,5,-40,
20240522,6140,6160,6160,5990,5579,33801780,00,0.00,N,2,20,
20240521,6120,6030,6140,6000,12963,78293370,00,0.00,N,2,40,
20240520,6080,6170,6170,6080,2827,17255480,00,0.00,N,5,-80,
20240517,6160,6160,6160,6090,1640,10054850,00,0.00,N,2,20,
20240516,6140,6130,6150,6020,6927,42041610,00,0.00,N,2,10,
20240514,6130,6200,6200,6020,9864,60229660,00,0.00,N,5,-60,
20240513,6190,6150,6200,6110,1439,8875370,00,0.00,N,5,-10,
20240510,6200,6180,6210,6140,2745,16963930,00,0.00,N,2,20,
20240509,6180,6160,6190,6050,3961,24313730,00,0.00,N,2,20,
20240508,6160,6120,6170,6100,3426,20980190,00,0.00,N,2,40,
20240507,6120,6170,6180,6060,9027,55155400,00,0.00,N,5,-30,
20240503,6150,6060,6160,6060,3382,20678540,00,0.00,N,5,-10,
20240502,6160,6110,6190,6110,3404,20897430,00,0.00,N,2,10,
20240430,6150,6170,6210,6080,7789,47718370,00,0.00,N,5,-20,
20240429,6170,6210,6210,6120,4491,27598010,00,0.00,N,5,-60,
20240426,6230,6210,6250,6160,4117,25503020,00,0.00,N,2,20,
20240425,6210,6240,6290,6170,1922,11973020,00,0.00,N,5,-50,
20240424,6260,6240,6260,6160,3573,22197670,00,0.00,N,2,20,
20240423,6240,6090,6250,6040,8463,52145430,00,0.00,N,2,150,
20240422,6090,6120,6150,6030,3919,23829670,00,0.00,N,3,0,
20240419,6090,6070,6140,5980,7545,45465710,00,0.00,N,5,-110,
20240418,6200,6080,6290,5760,20825,126417340,00,0.00,N,2,120,
20240417,6080,6040,6110,6020,7273,44028770,00,0.00,N,2,40,
20240416,6040,6320,6320,6000,18901,115187640,00,0.00,N,5,-280,
20240415,6320,6340,6370,6200,2248,14176240,00,0.00,N,5,-20,
20240412,6340,6300,6340,6190,6644,41633950,00,0.00,N,2,40,
20240411,6300,6450,6480,6100,52528,326689280,00,0.00,N,5,-180,
20240409,6480,6500,6570,6400,5835,37757550,00,0.00,N,5,-20,
20240408,6500,6640,6640,6450,10642,69275290,00,0.00,N,5,-140,
20240405,6640,6630,6650,6510,8504,55893700,00,0.00,N,2,10,
20240404,6630,6610,6680,6590,6058,40214170,00,0.00,N,5,-20,
20240403,6650,6630,6670,6550,4244,28016320,00,0.00,N,2,20,
20240402,6630,6740,6740,6630,2225,14850700,00,0.00,N,5,-110,
20240401,6740,6760,6760,6600,11404,76012010,00,0.00,N,5,-20,
20240329,6760,6840,6850,6710,7175,48583150,00,0.00,N,5,-80,
20240328,6840,6850,6870,6730,8375,56916810,00,0.00,N,5,-30,
20240327,6870,6830,6900,6810,10636,72806630,00,0.00,N,5,-10,
20240326,6880,6880,6910,6800,16535,113481580,00,0.00,N,5,-20,
20240325,6900,6860,6940,6790,15819,108571610,00,0.00,N,2,40,
20240322,6860,6860,6860,6740,19481,132845550,00,0.00,N,2,50,
20240321,6810,6720,6810,6700,19677,132718080,00,0.00,N,2,90,
20240320,6720,6690,6750,6600,13514,90295620,00,0.00,N,3,0,
20240319,6720,6720,6750,6600,7579,50750760,00,0.00,N,3,0,
20240318,6720,6610,6740,6550,11500,76723890,00,0.00,N,2,30,
20240315,6690,6630,6690,6520,9535,62896880,00,0.00,N,3,0,
20240314,6690,6780,6810,6470,38456,255624050,00,0.00,N,5,-100,
20240313,6790,6890,6960,6400,49333,332006200,00,0.00,N,5,-170,
20240312,6960,6750,7460,6750,174125,1250259380,00,0.00,N,2,210,
20240311,6750,6760,6780,6640,16966,113819630,00,0.00,N,5,-10,
20240308,6760,6720,6770,6660,11919,80254450,00,0.00,N,2,60,
20240307,6700,6690,6740,6640,19694,131593240,00,0.00,N,2,30,
20240306,6670,6630,6670,6560,11825,78502470,00,0.00,N,2,40,
20240305,6630,6610,6640,6540,9477,62520780,00,0.00,N,2,20,
20240304,6610,6500,6640,6480,10241,66981040,00,0.00,N,2,50,
20240229,6560,6480,6600,6350,5972,38878620,00,0.00,N,2,40,
20240228,6520,6320,6520,6320,4736,30459500,00,0.00,N,2,140,
20240227,6380,6480,6500,6370,7879,50731110,00,0.00,N,5,-100,
20240226,6480,6570,6610,6400,4944,32005920,00,0.00,N,5,-160,
20240223,6640,6650,6700,6520,18793,123852790,00,0.00,N,5,-10,
20240222,6650,6590,6720,6400,15785,104489880,00,0.00,N,2,60,
20240221,6590,6530,6600,6440,9649,62746500,00,0.00,N,2,60,
20240220,6530,6550,6550,6440,9370,60823000,00,0.00,N,5,-20,
20240219,6550,6500,6560,6400,5265,34329260,00,0.00,N,2,10,
20240216,6540,6530,6600,6430,7158,46649600,00,0.00,N,2,10,
20240215,6530,6460,6530,6420,4963,32250910,00,0.00,N,2,70,
20240214,6460,6430,6470,6400,9423,60726690,00,0.00,N,5,-10,
20240213,6470,6430,6520,6320,7305,47106150,00,0.00,N,2,40,
20240208,6430,6420,6430,6330,3944,25096460,00,0.00,N,2,50,
20240207,6380,6370,6400,6250,9282,58655330,00,0.00,N,2,40,
20240206,6340,6380,6380,6300,2154,13669190,00,0.00,N,5,-20,
20240205,6360,6330,6380,6210,10796,67772920,00,0.00,N,2,50,
20240202,6310,6360,6420,6240,19649,123600630,00,0.00,N,5,-50,
20240201,6360,6350,6420,6270,7152,45212260,00,0.00,N,2,10,
20240131,6350,6450,6530,6350,9823,63262650,00,0.00,N,5,-160,
20240130,6510,6440,6520,6410,4985,32193840,00,0.00,N,2,60,
20240129,6450,6480,6520,6390,10943,70389820,00,0.00,N,5,-30,
20240126,6480,6450,6530,6390,8489,54918400,00,0.00,N,2,50,
20240125,6430,6420,6520,6340,8562,54870180,00,0.00,N,5,-50,
20240124,6480,6560,6570,6390,5040,32640940,00,0.00,N,5,-50,
20240123,6530,6490,6550,6460,4176,27126280,00,0.00,N,2,40,
20240122,6490,6470,6510,6360,7020,45165980,00,0.00,N,2,20,
20240119,6470,6380,6500,6380,6112,39416500,00,0.00,N,2,30,
20240118,6440,6480,6540,6380,8869,57300630,00,0.00,N,5,-40,
20240117,6480,6560,6580,6350,12531,81013630,00,0.00,N,5,-80,
20240116,6560,6570,6670,6490,11376,74180780,00,0.00,N,5,-40,
20240115,6600,6570,6630,6530,4433,29169440,00,0.00,N,5,-30,
20240112,6630,6670,6670,6570,9462,62473350,00,0.00,N,5,-40,
20240111,6670,6660,6700,6630,6978,46435860,00,0.00,N,3,0,
20240110,6670,6650,6730,6600,7353,48860330,00,0.00,N,5,-40,
20240109,6710,6680,6710,6650,5095,34024400,00,0.00,N,2,30,
20240108,6680,6670,6690,6590,9190,61016950,00,0.00,N,2,10,
20240105,6670,6700,6740,6630,11020,73701120,00,0.00,N,3,0,
20240104,6670,6640,6730,6610,20497,136608210,00,0.00,N,5,-10,
20240103,6680,6620,6690,6600,18757,124457860,00,0.00,N,2,60,
20240102,6620,6460,6640,6430,16533,108285300,00,0.00,N,2,160,
20231228,6460,6510,6540,6430,14399,93291140,00,0.00,N,5,-50,
20231227,6510,6410,6540,6410,9043,58665590,02,0.00,N,2,30,
20231226,6480,6490,6500,6400,19354,124930960,00,0.00,N,2,10,
20231222,6470,6480,6500,6420,5171,33349710,00,0.00,N,2,10,
20231221,6460,6450,6490,6380,16791,108243440,00,0.00,N,2,10,
20231220,6450,6290,6480,6280,15301,97456670,00,0.00,N,2,140,
20231219,6310,6320,6320,6240,9747,61121600,00,0.00,N,5,-10,
20231218,6320,6320,6330,6250,6411,40201110,00,0.00,N,3,0,
20231215,6320,6290,6330,6200,9216,57704600,00,0.00,N,2,30,
20231214,6290,6280,6310,6210,8963,56027050,00,0.00,N,2,10,
20231213,6280,6420,6420,6230,8005,50506560,00,0.00,N,5,-140,
20231212,6420,6420,6440,6360,5919,37937870,00,0.00,N,3,0,
20231211,6420,6450,6550,6270,18021,115154970,00,0.00,N,5,-130,
20231208,6550,6550,6560,6420,9068,58913180,00,0.00,N,5,-20,
20231207,6570,6490,6690,6340,29718,195850910,00,0.00,N,2,220,
20231206,6350,6310,6510,6280,16574,105401580,00,0.00,N,2,50,
20231205,6300,6180,6420,6150,21216,133038840,00,0.00,N,2,120,
20231204,6180,6220,6240,6070,14745,90624090,00,0.00,N,5,-70,
20231201,6250,6510,6510,6100,33357,208639610,00,0.00,N,5,-280,
20231130,6530,6430,6530,6400,9233,59678920,00,0.00,N,2,100,
20231129,6430,6540,6540,6360,12588,81192160,00,0.00,N,5,-110,
20231128,6540,6470,6600,6470,10184,66513220,00,0.00,N,5,-30,
20231127,6570,6640,6640,6490,12533,82070330,00,0.00,N,5,-70,
20231124,6640,6650,6650,6500,10532,69314220,00,0.00,N,5,-10,
20231123,6650,6650,6680,6500,14344,94349950,00,0.00,N,3,0,
20231122,6650,6520,6660,6500,9061,59753370,00,0.00,N,3,0,
20231121,6650,6620,6720,6550,9360,62267410,00,0.00,N,2,40,
20231120,6610,6540,6720,6480,9492,62697620,00,0.00,N,2,80,
20231117,6530,6490,6530,6420,11057,71533750,00,0.00,N,2,90,
20231116,6440,6550,6800,6410,22564,146831000,00,0.00,N,5,-130,
20231115,6570,6500,6580,6390,15778,102315950,00,0.00,N,2,100,
20231114,6470,6540,6560,6360,24426,157140320,00,0.00,N,5,-90,
20231113,6560,6750,6940,6350,45181,301371760,00,0.00,N,5,-160,
20231110,6720,6600,6950,6580,67335,457541750,00,0.00,N,2,190,
20231109,6530,6640,6640,6350,10448,67764320,00,0.00,N,5,-110,
20231108,6640,6760,6760,6440,15205,100515190,00,0.00,N,5,-120,
20231107,6760,6440,6780,6380,34218,224943750,00,0.00,N,2,320,
20231106,6440,6390,6480,6330,10120,64957530,00,0.00,N,2,110,
20231103,6330,6390,6390,6280,8896,56329050,00,0.00,N,2,50,
20231102,6280,6340,6360,6210,10163,64042490,00,0.00,N,5,-20,
20231101,6300,6170,6350,6030,16708,104304130,00,0.00,N,2,130,
20231031,6170,6060,6250,6010,18458,113118780,00,0.00,N,2,110,
20231030,6060,6220,6220,5900,28919,174176050,00,0.00,N,5,-180,
20231027,6240,6420,6540,6160,48504,304959460,00,0.00,N,5,-90,
20231026,6330,6450,6700,6230,95118,609308100,00,0.00,N,5,-240,
20231025,6570,6030,7520,6030,542617,3770351950,00,0.00,N,2,570,
20231024,6000,6040,6050,5980,7334,44013620,00,0.00,N,5,-40,
20231023,6040,6050,6080,6000,3900,23569060,00,0.00,N,5,-40,
20231020,6080,6100,6100,5960,13836,83172140,00,0.00,N,5,-50,
20231019,6130,6170,6170,6020,6199,37745240,00,0.00,N,5,-60,
20231018,6190,6160,6230,6140,8102,49993410,00,0.00,N,2,30,
20231017,6160,6160,6190,6020,10593,65026360,00,0.00,N,5,-30,
20231016,6190,6260,6330,6130,9543,59207650,00,0.00,N,5,-110,
20231013,6300,6390,6450,6050,29642,186043770,00,0.00,N,5,-220,
20231012,6520,6570,6570,6410,8956,57918980,00,0.00,N,2,10,
20231011,6510,6510,6720,6490,13882,91342000,00,0.00,N,5,-80,
20231010,6590,6660,6670,6510,7302,48244450,00,0.00,N,5,-10,
20231006,6600,6590,6640,6530,9065,59661900,00,0.00,N,2,10,
20231005,6590,6550,6670,6430,10707,69692650,00,0.00,N,2,40,
20231004,6550,6620,6640,6500,5898,38811560,00,0.00,N,5,-70,
20230927,6620,6600,6650,6540,4973,32810590,00,0.00,N,2,20,
20230926,6600,6550,6630,6470,9279,60868300,00,0.00,N,2,40,
20230925,6560,6570,6650,6430,11523,75486350,00,0.00,N,2,30,
20230922,6530,6710,6710,6460,10474,69383080,00,0.00,N,5,-140,
20230921,6670,6590,6670,6320,9308,60299930,00,0.00,N,2,140,
20230920,6530,6500,6530,6300,13412,85723030,00,0.00,N,2,20,
20230919,6510,6440,6550,6440,7511,48919650,00,0.00,N,5,-50,
20230918,6560,6630,6640,6560,6004,39575030,00,0.00,N,5,-70,
20230915,6630,6580,6650,6570,3739,24685920,00,0.00,N,2,50,
20230914,6580,6580,6650,6560,9313,61332810,00,0.00,N,5,-90,
20230913,6670,6620,6680,6580,5371,35535380,00,0.00,N,5,-20,
20230912,6690,6680,6720,6630,9637,64326530,00,0.00,N,3,0,
20230911,6690,6730,6740,6590,9858,65709880,00,0.00,N,5,-40,
20230908,6730,6550,6730,6480,7281,47931150,00,0.00,N,2,180,
20230907,6550,6650,6690,6550,3611,23843500,00,0.00,N,5,-100,
20230906,6650,6660,6670,6590,7713,51146910,00,0.00,N,5,-10,
20230905,6660,6640,6670,6560,9399,62303150,00,0.00,N,2,20,
20230904,6640,6640,6660,6580,8128,53907140,00,0.00,N,3,0,
20230901,6640,6570,6640,6480,12319,81193180,00,0.00,N,2,40,
20230831,6600,6570,6630,6480,6699,44070760,00,0.00,N,2,30,
20230830,6570,6560,6660,6540,5116,33801920,00,0.00,N,2,70,
20230829,6500,6570,6640,6470,18095,118531300,00,0.00,N,5,-70,
20230828,6570,6520,6570,6510,6653,43544640,00,0.00,N,2,50,
20230825,6520,6680,6690,6520,8057,53092290,00,0.00,N,5,-160,
20230824,6680,6510,6720,6510,5059,33575330,00,0.00,N,2,170,
20230823,6510,6520,6870,6510,11230,74707560,00,0.00,N,5,-30,
20230822,6540,6550,6560,6440,9890,64207480,00,0.00,N,2,50,
20230821,6490,6600,6710,6490,8951,59035150,00,0.00,N,5,-60,
20230818,6550,6750,6840,6530,22359,147505740,00,0.00,N,5,-200,
20230817,6750,6860,6870,6690,17385,117485550,00,0.00,N,5,-110,
20230816,6860,6750,6890,6690,6261,42687710,00,0.00,N,5,-100,
20230814,6960,6800,6970,6790,13555,93731660,00,0.00,N,2,160,
20230811,6800,6700,6900,6700,14575,99162910,00,0.00,N,5,-10,
20230810,6810,6680,6810,6400,20255,135310610,00,0.00,N,2,70,
20230809,6740,6590,6740,6520,20214,134720350,00,0.00,N,2,110,
20230808,6630,6600,6770,6570,16731,111597690,00,0.00,N,5,-40,
20230807,6670,6170,6800,5800,92521,606809080,00,0.00,N,2,530,
20230804,6140,6030,6180,6030,6658,40616670,00,0.00,N,2,60,
20230803,6080,5930,6080,5930,17840,107689460,00,0.00,N,2,50,
20230802,6030,6180,6200,6000,8716,52939800,00,0.00,N,5,-150,
20230801,6180,6350,6460,6100,25408,159401800,00,0.00,N,5,-270,
20230731,6450,5930,6450,5610,12441,74995190,00,0.00,N,2,520,
20230728,5930,5810,5980,5800,5989,35163480,00,0.00,N,2,70,
20230727,5860,5610,5950,5600,11259,65704660,00,0.00,N,3,0,
20230726,5860,5850,6160,5840,36033,212526940,00,0.00,N,5,-300,
20230725,6160,6360,6360,6150,23135,143464630,00,0.00,N,5,-210,
20230724,6370,6510,6510,6260,27761,176104970,00,0.00,N,5,-140,
20230721,6510,6440,6580,6350,12911,83628540,00,0.00,N,2,70,
20230720,6440,6470,6550,6300,15380,98353360,00,0.00,N,5,-30,
20230719,6470,6550,6550,6420,15716,101659450,00,0.00,N,5,-90,
20230718,6560,6450,6560,6430,5354,34769870,00,0.00,N,2,60,
20230717,6500,6520,6520,6440,2579,16676060,00,0.00,N,2,40,
20230714,6460,6440,6490,6390,8968,57615240,00,0.00,N,2,70,
20230713,6390,6330,6580,6310,9258,59148670,00,0.00,N,2,60,
20230712,6330,6500,6500,6250,22692,143059430,00,0.00,N,5,-70,
20230711,6400,6420,6420,6340,10100,64414930,00,0.00,N,5,-30,
20230710,6430,6450,6450,6380,7897,50711040,00,0.00,N,5,-20,
20230707,6450,6510,6520,6440,5296,34325960,00,0.00,N,5,-70,
20230706,6520,6800,6800,6520,15813,104028530,00,0.00,N,5,-180,
20230705,6700,6660,6830,6640,11728,78859210,00,0.00,N,2,20,
20230704,6680,6750,6750,6610,6636,44287260,00,0.00,N,5,-40,
20230703,6720,6720,6790,6650,6337,42597180,00,0.00,N,3,0,
20230630,6720,6510,6790,6510,5004,33163270,00,0.00,N,2,100,
20230629,6620,6700,6710,6550,4670,30927520,00,0.00,N,5,-70,
20230628,6690,6740,6780,6690,3673,24702460,00,0.00,N,5,-50,
20230627,6740,6930,6930,6690,11985,80652750,00,0.00,N,2,30,
20230626,6710,6620,6710,6490,14763,97527590,00,0.00,N,2,90,
20230623,6620,6540,6650,6520,8363,54886440,00,0.00,N,2,80,
20230622,6540,6500,6550,6490,5867,38324970,00,0.00,N,5,-20,
20230621,6560,6560,6560,6510,3962,25902940,00,0.00,N,3,0,
20230620,6560,6620,6630,6550,9178,60357360,00,0.00,N,5,-70,
20230619,6630,6670,6700,6630,4296,28553060,00,0.00,N,5,-70,
20230616,6700,6610,6700,6610,7379,49106030,00,0.00,N,2,60,
20230615,6640,6700,6700,6610,10799,71730090,00,0.00,N,5,-110,
20230614,6750,6850,6850,6700,6510,43865570,00,0.00,N,5,-80,
20230613,6830,6870,6900,6600,19049,128121180,00,0.00,N,5,-40,
20230612,6870,6790,6920,6670,22975,156106560,00,0.00,N,2,70,
20230609,6800,6750,6830,6730,4486,30404760,00,0.00,N,2,10,
20230608,6790,6760,6800,6730,3280,22229950,00,0.00,N,2,30,
20230607,6760,6760,6810,6690,8263,55655270,00,0.00,N,3,0,
20230605,6760,6870,6870,6640,6096,41018210,00,0.00,N,2,20,
20230602,6740,6750,6800,6690,3208,21616340,00,0.00,N,5,-10,
20230601,6750,6680,6800,6610,8112,54372310,00,0.00,N,2,60,
20230531,6690,6650,6790,6610,2468,16470280,00,0.00,N,2,40,
20230530,6650,6640,6700,6610,5835,38732130,00,0.00,N,5,-50,
20230526,6700,6680,6800,6650,4203,28216510,00,0.00,N,2,20,
20230525,6680,6710,6710,6640,5761,38379920,00,0.00,N,5,-30,
20230524,6710,6800,6810,6700,7371,49715350,00,0.00,N,5,-80,
20230523,6790,6580,6820,6580,7485,50131580,00,0.00,N,2,190,
20230522,6600,6640,6750,6530,17873,118467380,00,0.00,N,5,-40,
20230519,6640,6800,6860,6600,26477,177177640,00,0.00,N,5,-100,
20230518,6740,6780,6870,6720,10803,73001680,00,0.00,N,3,0,
20230517,6740,6660,6880,6560,24804,166366710,00,0.00,N,2,120,
20230516,6620,6590,7240,6500,90909,620633600,00,0.00,N,2,30,
20230515,6590,6600,6600,6530,8716,57174970,00,0.00,N,3,0,
20230512,6590,6660,6660,6550,7947,52395740,00,0.00,N,3,0,
20230511,6590,6610,6690,6590,7780,51663120,00,0.00,N,5,-20,
20230510,6610,6670,6700,6610,4166,27761110,00,0.00,N,3,0,
20230509,6610,6590,6780,6590,8114,53990440,00,0.00,N,5,-90,
20230508,6700,6650,6900,6610,7849,52553930,00,0.00,N,2,50,
20230504,6650,6640,6650,6530,11365,74997710,00,0.00,N,2,10,
20230503,6640,6710,6730,6560,7006,46642490,00,0.00,N,5,-70,
20230502,6710,6620,6790,6570,10405,69575190,00,0.00,N,2,20,
20230428,6690,6900,6900,6470,9798,64542000,00,0.00,N,2,160,
20230427,6530,6550,6610,6530,7211,47248500,00,0.00,N,5,-90,
20230426,6620,6600,6730,6500,9437,62590070,00,0.00,N,5,-110,
20230425,6730,6750,6750,6610,9977,66388770,00,0.00,N,5,-60,
20230424,6790,6720,6810,6640,7565,50916380,00,0.00,N,5,-10,
20230421,6800,6940,6950,6770,9769,66573360,00,0.00,N,5,-180,
20230420,6980,6940,7300,6870,11505,80065840,00,0.00,N,2,40,
20230419,6940,6930,7060,6810,20899,143837230,00,0.00,N,5,-60,
20230418,7000,7120,7120,6850,18624,129679270,00,0.00,N,3,0,
20230417,7000,7100,7150,6970,8518,59711310,00,0.00,N,5,-30,
20230414,7030,6990,7090,6970,17576,123625010,00,0.00,N,2,110,
20230413,6920,6810,6950,6800,17023,117129850,00,0.00,N,2,110,
20230412,6810,6720,6860,6660,31917,216410060,00,0.00,N,2,150,
20230411,6660,6630,6720,6580,28136,186765460,00,0.00,N,5,-10,
20230410,6670,6880,6940,6200,20262,135156600,00,0.00,N,5,-210,
20230407,6880,6910,6950,6800,12494,85549450,00,0.00,N,5,-30,
20230406,6910,7000,7080,6880,17111,119071920,00,0.00,N,5,-160,
20230405,7070,6760,7120,6700,21310,149677420,00,0.00,N,2,270,
20230404,6800,6710,6850,6660,15342,103734690,00,0.00,N,2,50,
20230403,6750,6840,6840,6650,13681,92076050,00,0.00,N,5,-60,
20230331,6810,6830,6830,6650,17736,119189780,00,0.00,N,5,-20,
20230330,6830,6710,6830,6660,16563,111259920,00,0.00,N,2,100,
20230329,6730,6720,6830,6680,12582,84525410,00,0.00,N,2,10,
20230328,6720,6790,6830,6700,17643,119291790,00,0.00,N,5,-80,
20230327,6800,6900,6900,6700,16985,114676840,00,0.00,N,5,-50,
20230324,6850,6930,7020,6820,13121,90464240,00,0.00,N,5,-80,
20230323,6930,7210,7210,6900,44578,312087390,00,0.00,N,5,-460,
20230322,7390,7670,7670,7290,10389,76313440,00,0.00,N,5,-240,
20230321,7630,7250,7630,7210,7832,57207040,00,0.00,N,2,290,
20230320,7340,7220,7380,7110,3293,24088080,00,0.00,N,2,80,
20230317,7260,7150,7300,7150,5059,36556640,00,0.00,N,2,120,
20230316,7140,7200,7340,7100,10797,77054970,00,0.00,N,5,-200,
20230315,7340,7200,7400,7200,14106,102729160,00,0.00,N,2,110,
20230314,7230,7570,7710,7120,17083,125487260,00,0.00,N,5,-480,
20230313,7710,7800,7800,7550,11600,88121620,00,0.00,N,5,-90,
20230310,7800,7800,7950,7720,9258,72216700,00,0.00,N,5,-50,
20230309,7850,7780,7950,7740,6501,50726110,00,0.00,N,2,70,
20230308,7780,7730,7880,7720,8681,67619020,00,0.00,N,2,50,
20230307,7730,7740,7800,7670,7764,60124570,00,0.00,N,5,-10,
20230306,7740,7760,7930,7680,9611,74150870,00,0.00,N,5,-20,
20230303,7760,7780,7920,7700,6737,52238110,00,0.00,N,2,20,
20230302,7740,7690,7760,7660,9592,73846500,00,0.00,N,2,40,
20230228,7700,7740,8000,7640,9947,76716420,00,0.00,N,3,0,
20230227,7700,7730,7760,7620,3782,29070510,00,0.00,N,5,-30,
20230224,7730,7900,8010,7710,21669,168213460,00,0.00,N,5,-170,
20230223,7900,7900,8040,7860,6502,51580740,00,0.00,N,5,-30,
20230222,7930,7870,7940,7820,14093,110828460,00,0.00,N,5,-20,
20230221,7950,7950,8020,7810,10403,82529970,00,0.00,N,3,0,
20230220,7950,7850,8030,7770,16325,128534100,00,0.00,N,2,100,
20230217,7850,7840,7980,7780,12230,96548840,00,0.00,N,2,80,
20230216,7770,7680,7900,7600,3898,30326670,00,0.00,N,2,90,
20230215,7680,7940,7940,7650,14997,115796170,00,0.00,N,5,-120,
20230214,7800,7700,8090,7700,9041,70600590,00,0.00,N,2,20,
20230213,7780,7870,7870,7730,13151,102250010,00,0.00,N,5,-90,
20230210,7870,8070,8080,7860,10960,86657500,00,0.00,N,5,-180,
20230209,8050,8030,8060,7940,8459,67588610,00,0.00,N,2,30,
20230208,8020,8060,8130,7990,15119,121317950,00,0.00,N,5,-50,
20230207,8070,8070,8120,8030,6863,55326890,00,0.00,N,3,0,
20230206,8070,8060,8130,7950,5347,43075370,00,0.00,N,5,-60,
20230203,8130,8090,8160,8010,5205,42104780,00,0.00,N,2,40,
20230202,8090,8040,8110,7950,20749,166482500,00,0.00,N,2,50,
20230201,8040,8130,8160,8000,10764,86598300,00,0.00,N,5,-50,
20230131,8090,7970,8090,7940,6802,54529310,00,0.00,N,5,-10,
20230130,8100,8100,8140,8000,8995,72452700,00,0.00,N,3,0,
20230127,8100,8130,8150,8080,7581,61505020,00,0.00,N,5,-30,
20230126,8130,8070,8150,8060,6105,49497410,00,0.00,N,2,60,
20230125,8070,8070,8130,7980,11572,93278980,00,0.00,N,2,20,
20230120,8050,8110,8240,8050,8438,68236220,00,0.00,N,5,-60,
20230119,8110,8210,8210,8100,16413,133345990,00,0.00,N,5,-110,
20230118,8220,8210,8290,8120,11635,95212410,00,0.00,N,2,10,
20230117,8210,8380,8440,8170,26950,221715670,00,0.00,N,5,-170,
20230116,8380,8500,8500,8270,15688,130892920,00,0.00,N,5,-60,
20230113,8440,8700,8720,8420,25568,217193520,00,0.00,N,5,-210,
20230112,8650,8560,8750,8410,38229,330652260,00,0.00,N,2,180,
20230111,8470,8430,8550,8320,17495,147862130,00,0.00,N,3,0,
20230110,8470,8410,8590,8220,26526,223861320,00,0.00,N,2,20,
20230109,8450,8390,8540,8300,22023,185413080,00,0.00,N,2,100,
20230106,8350,8210,8490,8190,11625,96923930,00,0.00,N,2,140,
20230105,8210,8220,8570,8210,18728,155576350,00,0.00,N,5,-10,
20230104,8220,8140,8350,8140,16582,137144670,00,0.00,N,5,-30,
20230103,8250,8290,8590,8100,29814,249059570,00,0.00,N,5,-40,
20230102,8290,8470,8640,8290,22860,192833420,00,0.00,N,5,-180,
20221229,8470,8520,8530,8200,17528,146092020,00,0.00,N,5,-60,
20221228,8530,8420,8640,8370,23574,200366430,02,0.00,N,5,-60,
20221227,8590,8560,8750,8450,29229,251990710,00,0.00,N,2,30,
20221226,8560,8330,9100,8270,137789,1199043450,00,0.00,N,2,430,
20221223,8130,8400,8470,8130,26243,215358050,00,0.00,N,5,-440,
20221222,8570,8640,8650,8420,18831,160632730,00,0.00,N,5,-70,
20221221,8640,8440,8640,8130,35695,301795950,00,0.00,N,2,330,
20221220,8310,8700,8700,8280,78800,660200320,00,0.00,N,5,-280,
20221219,8590,8880,8880,8580,34503,300239020,00,0.00,N,5,-240,
20221216,8830,8750,9030,8680,47650,422467630,00,0.00,N,5,-70,
20221215,8900,9140,9140,8770,94219,839166330,00,0.00,N,5,-180,
20221214,9080,9150,9300,8960,167164,1521808230,00,0.00,N,3,0,
20221213,9080,8280,9770,8180,1601177,14865485000,00,0.00,N,2,910,
20221212,8170,7960,8250,7700,24955,202036300,00,0.00,N,2,200,
20221209,7970,7880,8050,7810,12902,102402230,00,0.00,N,2,90,
20221208,7880,7970,8050,7500,31387,245250990,00,0.00,N,5,-140,
20221207,8020,8190,8240,7890,27309,220133890,00,0.00,N,5,-170,
20221206,8190,8420,8420,8180,20884,172480420,00,0.00,N,5,-230,
20221205,8420,8560,8560,8390,29119,245644020,00,0.00,N,5,-150,
20221202,8570,8310,8600,8210,49370,416218000,00,0.00,N,2,260,
20221201,8310,8190,8600,8190,38702,322931650,00,0.00,N,2,130,
20221130,8180,8380,8410,8160,41038,338071440,00,0.00,N,5,-310,
20221129,8490,8140,8490,8140,41177,341855820,00,0.00,N,2,140,
20221128,8350,8340,8610,8270,67872,570219960,00,0.00,N,5,-70,
20221125,8420,8610,8610,8280,50819,427939040,00,0.00,N,5,-140,
20221124,8560,8800,8910,8480,86943,751214110,00,0.00,N,5,-140,
20221123,8700,8660,9040,8660,113551,1002220600,00,0.00,N,5,-80,
20221122,8780,8660,9580,8570,379104,3429622530,00,0.00,N,5,-10,
20221121,8790,9550,10150,8790,496460,4743261760,00,0.00,N,5,-810,
20221118,9600,9210,10750,9150,2589214,25553489200,00,0.00,N,2,490,
20221117,9110,8530,10300,8390,2943445,28377081770,00,0.00,N,2,610,
20221116,8500,8100,9740,8100,2074292,18903762710,00,0.00,N,2,430,
20221115,8070,7370,9450,5100,2606447,22293184690,00,0.00,N,2,790,
20221114,7280,7250,7370,7200,18127,132274790,00,0.00,N,2,50,
20221111,7230,7110,7300,7040,23481,167132610,00,0.00,N,2,250,
20221110,6980,7100,7100,6930,19259,134461940,00,0.00,N,5,-160,
20221109,7140,7170,7170,7100,10590,75467660,00,0.00,N,5,-10,
20221108,7150,7190,7200,7120,14990,107206880,00,0.00,N,5,-10,
20221107,7160,7100,7260,7060,9373,67282330,00,0.00,N,2,60,
20221104,7100,7010,7250,6960,12906,91712300,00,0.00,N,2,20,
20221103,7080,6850,7150,6800,14370,100292260,00,0.00,N,2,180,
20221102,6900,6870,7150,6790,17511,120916320,00,0.00,N,2,30,
20221101,6870,6900,6950,6810,8634,59460940,00,0.00,N,2,10,
20221031,6860,6850,6900,6750,7699,52451740,00,0.00,N,2,80,
20221028,6780,6760,6820,6740,5476,37062480,00,0.00,N,2,20,
20221027,6760,6800,6900,6720,9670,65631030,00,0.00,N,5,-10,
20221026,6770,6870,6900,6740,7688,52471420,00,0.00,N,5,-60,
20221025,6830,6860,7000,6770,6796,46518320,00,0.00,N,5,-70,
20221024,6900,6880,7070,6840,10849,75370490,00,0.00,N,2,80,
20221021,6820,6980,7000,6820,9264,63925420,00,0.00,N,5,-260,
20221020,7080,6740,7190,6650,10614,73096740,00,0.00,N,2,280,
20221019,6800,6760,6890,6760,6930,47368150,00,0.00,N,2,40,
20221018,6760,6620,6810,6600,8163,54896980,00,0.00,N,2,180,
20221017,6580,6510,6750,6460,19038,125133460,00,0.00,N,5,-80,
20221014,6660,6440,7350,6440,70681,487585600,00,0.00,N,2,260,
20221013,6400,6500,6570,6400,33207,214562190,00,0.00,N,5,-230,
20221012,6630,6690,6700,6530,9974,65790960,00,0.00,N,5,-60,
20221011,6690,6880,6880,6590,16157,107418330,00,0.00,N,5,-190,
20221007,6880,6850,6890,6770,9016,61726640,00,0.00,N,2,90,
20221006,6790,6750,6880,6730,12555,85850420,00,0.00,N,2,40,
20221005,6750,6980,7060,6730,13261,90253490,00,0.00,N,5,-210,
20221004,6960,6900,7010,6890,24652,171093580,00,0.00,N,2,60,
20220930,6900,6580,6970,6570,12434,84064090,00,0.00,N,2,70,
20220929,6830,6860,7100,6800,17453,121163480,00,0.00,N,2,10,
20220928,6820,6830,7510,6690,50495,354357140,00,0.00,N,5,-100,
20220927,6920,6700,7000,6700,19987,137207590,00,0.00,N,2,90,
20220926,6830,7080,7300,6820,48176,334846390,00,0.00,N,5,-510,
20220923,7340,7540,7630,7340,16403,122745820,00,0.00,N,5,-340,
20220922,7680,7870,7870,7530,16252,124437830,00,0.00,N,5,-190,
20220921,7870,7830,7990,7800,11937,93699880,00,0.00,N,5,-140,
20220920,8010,7990,8030,7930,9912,79069810,00,0.00,N,2,10,
20220919,8000,8120,8190,7940,25068,201359150,00,0.00,N,5,-210,
20220916,8210,8530,8530,8160,17716,146462820,00,0.00,N,5,-120,
20220915,8330,8370,8440,8320,19184,160548000,00,0.00,N,5,-100,
20220914,8430,8130,8480,8130,11424,94799170,00,0.00,N,2,30,
20220913,8400,8270,8480,8250,10295,86407790,00,0.00,N,2,200,
20220908,8200,8110,8240,8110,15355,125385810,00,0.00,N,2,50,
20220907,8150,8200,8230,8040,31593,255911680,00,0.00,N,5,-110,
20220906,8260,8200,8340,8170,10792,89134880,00,0.00,N,2,10,
20220905,8250,8520,8520,8200,27331,226893170,00,0.00,N,5,-270,
20220902,8520,8700,8770,8490,29867,256026120,00,0.00,N,5,-180,
20220901,8700,8950,8990,8620,33195,292841020,00,0.00,N,5,-290,
20220831,8990,8890,9040,8710,22560,200827380,00,0.00,N,2,80,
20220830,8910,9050,9080,8750,46687,414342850,00,0.00,N,5,-50,
20220829,8960,9100,9680,8920,274009,2518779860,00,0.00,N,5,-120,
20220826,9080,8950,9150,8950,69440,609039860,00,0.00,N,2,190,
20220825,8890,8970,9090,8870,38146,343441120,00,0.00,N,5,-60,
20220824,8950,8570,8950,8570,49341,430989920,00,0.00,N,2,380,
20220823,8570,8700,8800,8400,62122,533053680,00,0.00,N,5,-290,
20220822,8860,9020,9050,8810,54248,483356400,00,0.00,N,5,-250,
20220819,9110,9000,9200,8820,92743,838335120,00,0.00,N,2,20,
20220818,9090,8680,9720,8400,477463,4273047300,00,0.00,N,2,790,
20220817,8300,8010,8960,7910,945821,7890161000,00,0.00,N,5,-2450,
20220816,10750,10850,10850,10650,6654,71584450,00,0.00,N,5,-100,
20220812,10850,10850,10850,10700,6610,71155700,00,0.00,N,2,100,
20220811,10750,10950,11000,10700,9355,101074500,00,0.00,N,5,-100,
20220810,10850,11250,11250,10750,33942,367299100,00,0.00,N,5,-400,
20220809,11250,11100,11250,11000,16751,185878850,00,0.00,N,3,0,
20220808,11250,11350,11500,11050,25060,281290700,00,0.00,N,5,-100,
20220805,11350,11100,11350,10950,32811,366247500,00,0.00,N,2,350,
20220804,11000,10900,11000,10600,26966,292967500,00,0.00,N,2,400,
20220803,10600,10300,10650,10300,11087,116589300,00,0.00,N,2,200,
20220802,10400,10900,10950,10400,37844,400264150,00,0.00,N,5,-500,
20220801,10900,10900,10950,10800,12844,139480050,00,0.00,N,3,0,
20220729,10900,10900,11000,10800,16941,183947550,00,0.00,N,3,0,
20220728,10900,10950,11050,10750,13352,145491650,00,0.00,N,5,-100,
20220727,11000,10800,11000,10600,10333,111850700,00,0.00,N,2,150,
20220726,10850,10750,10850,10650,14040,150986300,00,0.00,N,2,50,
20220725,10800,10950,11000,10550,24085,258032100,00,0.00,N,5,-150,
20220722,10950,11350,11350,10950,19962,221267600,00,0.00,N,5,-400,
20220721,11350,11600,11600,11100,43851,491930300,00,0.00,N,5,-200,
20220720,11550,11550,11650,11400,32422,373127550,00,0.00,N,3,0,
20220719,11550,11300,11550,11100,29998,342182900,00,0.00,N,2,150,
20220718,11400,11400,11650,11150,34578,392481050,00,0.00,N,3,0,
20220715,11400,11150,11600,11100,58507,663946050,00,0.00,N,2,150,
20220714,11250,11300,11500,10800,60246,673633000,00,0.00,N,2,250,
20220713,11000,11200,12150,10950,190226,2183421850,00,0.00,N,5,-100,
20220712,11100,10350,12700,10100,584259,6766130600,00,0.00,N,2,750,
20220711,10350,10150,10400,10150,14875,153244900,00,0.00,N,2,150,
20220708,10200,10250,10400,10200,14855,152740750,00,0.00,N,3,0,
20220707,10200,9860,10300,9860,22875,230599500,00,0.00,N,2,350,
20220706,9850,9670,9960,9090,25131,244129920,00,0.00,N,2,180,
20220705,9670,9250,9670,9250,11235,106896610,00,0.00,N,2,430,
20220704,9240,9580,9610,9140,20867,194202050,00,0.00,N,5,-340,
20220701,9580,9650,9750,9330,15565,148492340,00,0.00,N,5,-70,
20220630,9650,9770,9940,9630,9030,87633570,00,0.00,N,5,-170,
20220629,9820,9770,9890,9540,9143,88907510,00,0.00,N,2,30,
20220628,9790,9830,9910,9600,10593,103363760,00,0.00,N,2,50,
20220627,9740,9600,9890,9450,26740,260731970,00,0.00,N,2,250,
20220624,9490,8960,9490,8950,78863,720938720,00,0.00,N,2,350,
20220623,9140,9950,9990,9110,70258,662455380,00,0.00,N,5,-810,
20220622,9950,10450,10550,9900,29329,296783960,00,0.00,N,5,-200,
20220621,10150,9850,10200,9830,57661,573777230,00,0.00,N,2,180,
20220620,9970,10550,10550,9950,32475,326673960,00,0.00,N,5,-580,
20220617,10550,10450,10550,10150,16405,169081750,00,0.00,N,2,50,
20220616,10500,10750,11100,10500,22012,237255550,00,0.00,N,5,-200,
20220615,10700,10700,10950,10550,35423,378073200,00,0.00,N,5,-250,
20220614,10950,10700,11900,10550,92005,1024926600,00,0.00,N,3,0,
20220613,10950,11600,11600,10950,42853,477540750,00,0.00,N,5,-700,
20220610,11650,11900,11900,11550,22230,258770900,00,0.00,N,5,-250,
20220609,11900,11800,11950,11600,18835,221317250,00,0.00,N,2,100,
20220608,11800,12050,12150,11800,18699,223095250,00,0.00,N,5,-250,
20220607,12050,12300,12400,12000,19618,237963350,00,0.00,N,5,-350,
20220603,12400,12400,12550,12300,11699,144866500,00,0.00,N,2,50,
20220602,12350,12400,12600,12300,20413,254013650,00,0.00,N,3,0,
20220531,12350,12500,12600,12250,15550,193013350,00,0.00,N,5,-50,
20220530,12400,12200,12600,12050,33648,417116050,00,0.00,N,2,300,
20220527,12100,12150,12250,12050,17644,214052600,00,0.00,N,3,0,
20220526,12100,12300,12350,12050,13587,165748900,00,0.00,N,5,-150,
20220525,12250,12000,12400,11950,29580,361222800,00,0.00,N,2,200,
20220524,12050,12350,12600,12050,54200,665946500,00,0.00,N,5,-300,
20220523,12350,11950,13100,11950,335102,4232427950,00,0.00,N,2,550,
20220520,11800,11800,11900,11750,13580,160432200,00,0.00,N,3,0,
20220519,11800,11850,11900,11650,10516,123614500,00,0.00,N,5,-200,
20220518,12000,12100,12250,12000,8574,103880050,00,0.00,N,5,-50,
20220517,12050,11800,12100,11800,16495,196832250,00,0.00,N,2,250,
20220516,11800,11950,12100,11750,10245,122126400,00,0.00,N,5,-150,