KissMeData/246720/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250305,5180,5200,5280,5100,4968,25657200,00,0.00,N,5,-20,
20250304,5200,5210,5230,5120,1344,6962435,00,0.00,N,5,-20,
20250228,5220,5240,5250,5060,7140,37086240,00,0.00,N,2,80,
20250227,5140,5280,5280,5060,3607,18560520,00,0.00,N,5,-100,
20250226,5240,5190,5250,5170,2125,11095120,00,0.00,N,2,70,
20250225,5170,5030,5190,5030,4287,21886140,00,0.00,N,2,80,
20250224,5090,5080,5130,4980,20406,103506945,00,0.00,N,2,10,
20250221,5080,5000,5080,4995,5008,25222100,00,0.00,N,2,80,
20250220,5000,5120,5130,4980,7129,36021425,00,0.00,N,5,-170,
20250219,5170,5280,5470,5100,8208,42867120,00,0.00,N,5,-90,
20250218,5260,5320,5370,5210,7283,38511620,00,0.00,N,5,-60,
20250217,5320,5500,5500,5270,9366,50415520,00,0.00,N,5,-80,
20250214,5400,5310,5450,5300,8190,44141840,00,0.00,N,2,90,
20250213,5310,5310,5650,5270,19468,104513140,00,0.00,N,3,0,
20250212,5310,5340,5370,5060,8681,45394070,00,0.00,N,2,10,
20250211,5300,5160,5360,5160,12642,66965380,00,0.00,N,2,130,
20250210,5170,5020,5210,4900,27559,140829750,00,0.00,N,2,250,
20250207,4920,4870,5030,4870,9658,47527440,00,0.00,N,2,20,
20250206,4900,4650,4940,4650,17380,83906485,00,0.00,N,2,200,
20250205,4700,4590,4725,4540,11970,55660080,00,0.00,N,2,200,
20250204,4500,4250,5160,4250,90186,430011460,00,0.00,N,2,170,
20250203,4330,4210,4350,4185,5818,25017815,00,0.00,N,2,90,
20250131,4240,4085,4275,4075,3414,14327130,00,0.00,N,2,65,
20250124,4175,4215,4245,4115,5526,22903205,00,0.00,N,5,-40,
20250123,4215,4075,4240,4025,5849,24366155,00,0.00,N,2,70,
20250122,4145,4245,4290,4120,9522,39746440,00,0.00,N,5,-145,
20250121,4290,4185,4310,4185,6031,25741725,00,0.00,N,2,105,
20250120,4185,4380,4380,3945,59738,244557195,00,0.00,N,5,-205,
20250117,4390,4485,4500,4380,5607,24896030,00,0.00,N,5,-95,
20250116,4485,4575,4670,4470,2595,11706120,00,0.00,N,5,-40,
20250115,4525,4570,4660,4500,3468,15770450,00,0.00,N,5,-45,
20250114,4570,4470,4630,4470,2382,10881270,00,0.00,N,2,70,
20250113,4500,4580,4625,4450,5113,23026645,00,0.00,N,5,-85,
20250110,4585,4715,4755,4460,8838,41187815,00,0.00,N,5,-130,
20250109,4715,4575,4745,4370,15012,68463735,00,0.00,N,2,95,
20250108,4620,4650,4650,4505,5044,23111930,00,0.00,N,2,20,
20250107,4600,4605,4650,4525,2431,11184245,00,0.00,N,5,-5,
20250106,4605,4630,4670,4570,10575,48767600,00,0.00,N,5,-80,
20250103,4685,4760,4760,4620,10654,49671390,00,0.00,N,2,20,
20250102,4665,4650,4700,4575,18448,85836020,00,0.00,N,5,-15,
20241230,4680,4680,4690,4495,10476,48136980,00,0.00,N,3,0,
20241227,4680,4390,4680,4390,29533,132851625,02,0.00,N,2,245,
20241226,4435,4450,4500,4315,5897,25951975,00,0.00,N,5,-25,
20241224,4460,4430,4495,4335,20156,89425880,00,0.00,N,2,30,
20241223,4430,4580,4580,4305,5816,25872105,00,0.00,N,5,-50,
20241220,4480,4620,4650,4400,7548,34380145,00,0.00,N,5,-140,
20241219,4620,4645,4670,4550,2099,9689885,00,0.00,N,5,-30,
20241218,4650,4650,4650,4540,10407,48017930,00,0.00,N,3,0,
20241217,4650,4655,4700,4610,13094,60836315,00,0.00,N,5,-5,
20241216,4655,4660,4745,4570,10336,48156270,00,0.00,N,3,0,
20241213,4655,4695,4695,4510,7495,34676795,00,0.00,N,2,35,
20241212,4620,4690,4690,4475,5217,23705030,00,0.00,N,2,30,
20241211,4590,4370,4640,4370,3634,16567280,00,0.00,N,2,40,
20241210,4550,4290,4665,4200,8258,36634230,00,0.00,N,2,260,
20241209,4290,4585,4585,4205,5842,25084810,00,0.00,N,5,-205,
20241206,4495,4550,4620,4260,5596,24707370,00,0.00,N,5,-55,
20241205,4550,4575,4620,4490,1872,8491860,00,0.00,N,5,-70,
20241204,4620,4675,4745,4340,8566,38415550,00,0.00,N,5,-50,
20241203,4670,4600,4680,4560,4370,20157920,00,0.00,N,2,55,
20241202,4615,4650,4675,4570,10788,49876600,00,0.00,N,2,30,
20241129,4585,4535,4650,4495,4986,22598340,00,0.00,N,3,0,
20241128,4585,4595,4675,4555,1990,9141625,00,0.00,N,2,10,
20241127,4575,4510,4640,4500,4305,19647080,00,0.00,N,2,5,
20241126,4570,4650,4735,4570,2770,12782265,00,0.00,N,5,-80,
20241125,4650,4650,4740,4500,12987,59879375,00,0.00,N,3,0,
20241122,4650,4720,4770,4310,12629,57516505,00,0.00,N,5,-120,
20241121,4770,4845,4940,4515,21611,102803060,00,0.00,N,5,-135,
20241120,4905,4880,4945,4810,5590,27314200,00,0.00,N,5,-20,
20241119,4925,4890,4930,4775,7044,34235910,00,0.00,N,2,110,
20241118,4815,4820,4890,4705,8511,41044410,00,0.00,N,5,-65,
20241115,4880,4705,4880,4610,9320,44325510,00,0.00,N,2,130,
20241114,4750,5100,5100,4705,22506,108086260,00,0.00,N,5,-300,
20241113,5050,5000,5190,4900,21135,106043555,00,0.00,N,2,65,
20241112,4985,4950,5250,4550,44675,222325640,00,0.00,N,2,35,
20241111,4950,4375,5470,4375,209501,1031265725,00,0.00,N,2,575,
20241108,4375,4315,4375,4210,7869,33829005,00,0.00,N,2,55,
20241107,4320,4445,4445,4110,4634,19872425,00,0.00,N,5,-30,
20241106,4350,4315,4370,4310,2326,10062460,00,0.00,N,2,40,
20241105,4310,4370,4390,4310,4577,19837560,00,0.00,N,5,-60,
20241104,4370,4395,4430,4245,17128,74739110,00,0.00,N,2,85,
20241101,4285,4280,4325,4220,4120,17651355,00,0.00,N,2,5,
20241031,4280,4370,4370,4155,6045,25584270,00,0.00,N,5,-5,
20241030,4285,4155,4285,3910,15095,62561600,00,0.00,N,2,140,
20241029,4145,4330,4355,3950,48953,201984295,00,0.00,N,5,-185,
20241028,4330,4490,4565,4310,21838,96876245,00,0.00,N,5,-165,
20241025,4495,4480,4565,4390,16452,73156325,00,0.00,N,2,5,
20241024,4490,4675,4730,4420,12940,58098170,00,0.00,N,5,-235,
20241023,4725,4775,4775,4585,5494,25550255,00,0.00,N,5,-5,
20241022,4730,4725,4800,4680,3366,15865840,00,0.00,N,5,-35,
20241021,4765,4810,4835,4750,2563,12277125,00,0.00,N,5,-60,
20241018,4825,4845,4960,4640,8372,40526280,00,0.00,N,2,75,
20241017,4750,4830,4920,4750,10642,51057870,00,0.00,N,5,-155,
20241016,4905,4485,4910,4470,17394,82906825,00,0.00,N,2,395,
20241015,4510,4500,4570,4150,49577,216738345,00,0.00,N,5,-60,
20241014,4570,4670,4670,4460,8945,40751810,00,0.00,N,5,-10,
20241011,4580,4790,4800,4320,58517,266059850,00,0.00,N,5,-220,
20241010,4800,4990,4990,4690,22043,105751405,00,0.00,N,5,-190,
20241008,4990,4940,5060,4820,16950,82821215,00,0.00,N,2,90,
20241007,4900,5200,5200,4780,42144,206617990,00,0.00,N,5,-280,
20241004,5180,5010,5180,5010,5188,26488420,00,0.00,N,2,50,
20241002,5130,5140,5200,5050,7240,37024850,00,0.00,N,2,40,
20240930,5090,5090,5110,5040,7228,36647840,00,0.00,N,2,20,
20240927,5070,5030,5110,4935,7206,36230880,00,0.00,N,3,0,
20240926,5070,5140,5140,5010,4362,22140410,00,0.00,N,3,0,
20240925,5070,5100,5120,5050,3697,18787590,00,0.00,N,5,-80,
20240924,5150,5040,5160,5040,11725,59603010,00,0.00,N,3,0,
20240923,5150,5200,5260,5060,4273,22203840,00,0.00,N,3,0,
20240920,5150,5100,5270,5060,11125,57210800,00,0.00,N,2,40,
20240919,5110,5120,5120,4975,9370,47056150,00,0.00,N,5,-20,
20240913,5130,5120,5240,5000,19988,100800360,00,0.00,N,2,10,
20240912,5120,5170,5210,5110,4355,22512300,00,0.00,N,5,-90,
20240911,5210,5250,5280,5140,4940,25583650,00,0.00,N,5,-40,
20240910,5250,5290,5290,5210,1279,6709560,00,0.00,N,2,20,
20240909,5230,4995,5230,4940,10414,53027100,00,0.00,N,2,190,
20240906,5040,5120,5120,4950,13983,69950785,00,0.00,N,5,-80,
20240905,5120,5270,5270,5010,17318,88310250,00,0.00,N,5,-130,
20240904,5250,5220,5280,5060,8381,42942670,00,0.00,N,5,-30,
20240903,5280,5290,5300,5180,9097,47445910,00,0.00,N,5,-10,
20240902,5290,5480,5480,5150,22135,115682800,00,0.00,N,5,-250,
20240830,5540,5780,5780,5410,21901,121068400,00,0.00,N,5,-20,
20240829,5560,5230,6010,5230,69102,390906210,00,0.00,N,2,170,
20240828,5390,5160,5500,5160,22510,119671020,00,0.00,N,2,150,
20240827,5240,5330,5400,5150,19681,102789110,00,0.00,N,5,-130,
20240826,5370,5070,6160,5000,165515,927840570,00,0.00,N,2,300,
20240823,5070,5100,5100,4955,9817,49224460,00,0.00,N,5,-40,
20240822,5110,5090,5120,4935,15122,75639875,00,0.00,N,5,-20,
20240821,5130,5280,5310,5060,4485,22966145,00,0.00,N,5,-20,
20240820,5150,5120,5190,5020,5695,29160530,00,0.00,N,2,30,
20240819,5120,5030,5150,4950,8521,43303465,00,0.00,N,2,50,
20240816,5070,5100,5280,5000,18078,90996510,00,0.00,N,5,-30,
20240814,5100,5170,5170,5050,9251,46999530,00,0.00,N,5,-20,
20240813,5120,5410,5410,5020,10936,55535560,00,0.00,N,5,-40,
20240812,5160,5240,5370,5130,12850,67499150,00,0.00,N,5,-80,
20240809,5240,5120,5240,5120,5935,30823870,00,0.00,N,2,160,
20240808,5080,5150,5190,4980,13895,70603865,00,0.00,N,5,-10,
20240807,5090,4980,5270,4980,15403,78752890,00,0.00,N,2,60,
20240806,5030,4450,5090,4430,74078,353984940,00,0.00,N,2,300,
20240805,4730,5900,5900,4140,135633,665578170,00,0.00,N,5,-1180,
20240802,5910,5930,6070,5850,31946,189480000,00,0.00,N,5,-160,
20240801,6070,6090,6130,5990,16360,98941520,00,0.00,N,2,50,
20240731,6020,6310,6310,6020,29340,178991680,00,0.00,N,5,-310,
20240730,6330,6190,6380,6180,36680,229971190,00,0.00,N,2,130,
20240729,6200,6160,6640,6130,38976,243596000,00,0.00,N,2,50,
20240726,6150,6110,6300,6030,26382,162390980,00,0.00,N,2,30,
20240725,6120,6290,6330,5990,46672,284450850,00,0.00,N,5,-270,
20240724,6390,6210,6530,6020,52313,329500930,00,0.00,N,2,220,
20240723,6170,6250,6300,6120,32148,199292580,00,0.00,N,2,20,
20240722,6150,6050,6200,5970,31865,193682980,00,0.00,N,2,40,
20240719,6110,6040,6160,5900,21780,131643380,00,0.00,N,2,70,
20240718,6040,6090,6100,5950,25211,152076420,00,0.00,N,5,-50,
20240717,6090,6500,6590,5950,171062,1049348030,00,0.00,N,2,60,
20240716,6030,5930,6080,5800,19359,115201710,00,0.00,N,2,90,
20240715,5940,6260,6260,5640,63215,375481550,00,0.00,N,5,-320,
20240712,6260,6160,6270,6110,15261,94559580,00,0.00,N,2,100,
20240711,6160,6180,6190,6060,24659,151455240,00,0.00,N,2,40,
20240710,6120,6290,6290,5980,34378,207845760,00,0.00,N,5,-80,
20240709,6200,6310,6390,6000,49290,303224550,00,0.00,N,5,-90,
20240708,6290,6730,6770,6070,37612,240143070,00,0.00,N,5,-440,
20240705,6730,6900,6900,6520,31166,209847400,00,0.00,N,5,-170,
20240704,6900,6770,7050,6720,57935,401772170,00,0.00,N,2,130,
20240703,6770,6660,6830,6660,12461,84263030,00,0.00,N,2,20,
20240702,6750,6790,6850,6670,22075,148567720,00,0.00,N,5,-40,
20240701,6790,6620,6900,6620,31679,215373520,00,0.00,N,2,140,
20240628,6650,6680,6900,6600,31566,210866000,00,0.00,N,3,0,
20240627,6650,6650,6800,6500,30577,202897550,00,0.00,N,3,0,
20240626,6650,6420,6840,6240,50343,334274320,00,0.00,N,2,300,
20240625,6350,6150,6400,6100,26931,168584330,00,0.00,N,2,320,
20240624,6030,6040,6080,5920,46194,278038090,00,0.00,N,5,-10,
20240621,6040,6020,6140,6020,6049,36736140,00,0.00,N,5,-30,
20240620,6070,6070,6270,6070,13034,80202780,00,0.00,N,5,-100,
20240619,6170,6260,6390,6000,21902,134291220,00,0.00,N,5,-160,
20240618,6330,6370,6400,6150,12395,77654080,00,0.00,N,5,-70,
20240617,6400,6450,6450,6250,13482,85692630,00,0.00,N,5,-50,
20240614,6450,6190,6620,6190,34660,223826440,00,0.00,N,2,250,
20240613,6200,6140,6320,6120,16412,102125150,00,0.00,N,3,0,
20240612,6200,6090,6200,6020,14701,89935560,00,0.00,N,2,20,
20240611,6180,6180,6230,6000,11285,68807630,00,0.00,N,3,0,
20240610,6180,6260,6370,6120,15572,96370300,00,0.00,N,5,-110,
20240607,6290,6110,6700,6060,103038,666556440,00,0.00,N,2,190,
20240605,6100,5900,6130,5880,19946,119940840,00,0.00,N,2,110,
20240604,5990,6200,6200,5900,15848,95057210,00,0.00,N,2,50,
20240603,5940,6000,6080,5900,23019,137247860,00,0.00,N,5,-10,
20240531,5950,5540,6550,5500,138599,829490750,00,0.00,N,2,410,
20240530,5540,5710,5710,5500,15087,83759770,00,0.00,N,5,-80,
20240529,5620,5580,5900,5580,12336,69420490,00,0.00,N,5,-80,
20240528,5700,5640,5950,5540,17447,98268060,00,0.00,N,2,80,
20240527,5620,5660,5710,5550,27658,154542660,00,0.00,N,5,-40,
20240524,5660,5570,5710,5550,16902,95910970,00,0.00,N,2,100,
20240523,5560,5840,5840,5510,29556,166222570,00,0.00,N,5,-190,
20240522,5750,5800,5870,5700,15925,91834650,00,0.00,N,5,-50,
20240521,5800,5870,5930,5800,8538,50029120,00,0.00,N,5,-70,
20240520,5870,6070,6090,5840,33100,196020330,00,0.00,N,5,-210,
20240517,6080,6090,6140,5950,9900,59600530,00,0.00,N,5,-10,
20240516,6090,6030,6240,5990,12242,74209890,00,0.00,N,2,10,
20240514,6080,5990,6380,5990,14252,86858840,00,0.00,N,2,30,
20240513,6050,6190,6190,6030,8221,50050550,00,0.00,N,5,-110,
20240510,6160,6170,6180,6090,9539,58350320,00,0.00,N,2,80,
20240509,6080,6130,6270,6060,15820,96865640,00,0.00,N,5,-50,
20240508,6130,6110,6170,6010,13714,83295840,00,0.00,N,5,-90,
20240507,6220,6290,6380,6140,28621,177704800,00,0.00,N,5,-200,
20240503,6420,5920,6510,5910,72878,462334420,00,0.00,N,2,490,
20240502,5930,5800,6080,5700,18868,109962820,00,0.00,N,2,130,
20240430,5800,5540,5860,5540,20506,117293820,00,0.00,N,2,210,
20240429,5590,5680,5690,5550,9368,52312950,00,0.00,N,2,10,
20240426,5580,5610,5610,5490,9366,52234190,00,0.00,N,5,-10,
20240425,5590,5650,5770,5490,41523,231321870,00,0.00,N,5,-100,
20240424,5690,5780,5800,5630,12663,71864660,00,0.00,N,3,0,
20240423,5690,6080,6080,5550,26052,149998390,00,0.00,N,5,-80,
20240422,5770,5750,5930,5740,6773,39369150,00,0.00,N,5,-60,
20240419,5830,5830,6200,5660,12902,74580100,00,0.00,N,3,0,
20240418,5830,5920,5970,5680,8107,47269720,00,0.00,N,2,10,
20240417,5820,5670,5870,5660,16410,94557660,00,0.00,N,2,170,
20240416,5650,5880,5880,5600,22072,125299080,00,0.00,N,5,-150,
20240415,5800,5890,5910,5770,20187,117635250,00,0.00,N,5,-180,
20240412,5980,6130,6180,5970,21794,131792730,00,0.00,N,5,-150,
20240411,6130,6240,6240,6070,9710,59427090,00,0.00,N,5,-110,
20240409,6240,6350,6350,6120,9439,58499080,00,0.00,N,2,140,
20240408,6100,6310,6320,6100,10825,66861270,00,0.00,N,5,-190,
20240405,6290,6300,6400,6100,26650,165931900,00,0.00,N,5,-10,
20240404,6300,6350,6410,6010,29790,185052460,00,0.00,N,2,50,
20240403,6250,6190,6620,6190,37985,241489290,00,0.00,N,2,10,
20240402,6240,6470,6520,6190,32505,203803880,00,0.00,N,5,-230,
20240401,6470,7190,7190,6470,40844,270603920,00,0.00,N,5,-330,
20240329,6800,6600,7190,6600,48036,332925830,00,0.00,N,2,300,
20240328,6500,6620,6700,6490,23650,155981460,00,0.00,N,5,-100,
20240327,6600,6800,6850,6560,42019,281237580,00,0.00,N,5,-230,
20240326,6830,6970,7010,6780,41251,282132000,00,0.00,N,5,-180,
20240325,7010,7280,7280,6900,26664,186884620,00,0.00,N,5,-120,
20240322,7130,7100,7350,6990,31354,223279070,00,0.00,N,2,130,
20240321,7000,6950,7200,6850,32366,225885180,00,0.00,N,2,50,
20240320,6950,6910,7010,6730,26662,182486270,00,0.00,N,2,40,
20240319,6910,6990,7220,6880,47319,332650760,00,0.00,N,5,-70,
20240318,6980,7170,7350,6830,46591,328027490,00,0.00,N,5,-180,
20240315,7160,7110,7290,7050,41163,294659230,00,0.00,N,2,50,
20240314,7110,6910,7300,6910,57507,405541770,00,0.00,N,2,60,
20240313,7050,7260,7380,6700,130437,906732030,00,0.00,N,5,-210,
20240312,7260,7310,7520,7060,83594,603200800,00,0.00,N,5,-120,
20240311,7380,7040,7480,6890,117589,849933820,00,0.00,N,2,380,
20240308,7000,6890,7180,6690,136095,938819590,00,0.00,N,3,0,
20240307,7000,6340,7100,6210,392211,2653210610,00,0.00,N,2,830,
20240306,6170,6030,6350,6010,52493,324901080,00,0.00,N,2,90,
20240305,6080,6040,6100,5890,34251,204863300,00,0.00,N,5,-20,
20240304,6100,6260,6640,6050,211441,1332234680,00,0.00,N,2,40,
20240229,6060,6070,6140,5900,24523,147008910,00,0.00,N,5,-40,
20240228,6100,5920,6100,5730,31917,187709840,00,0.00,N,2,180,
20240227,5920,5930,5970,5600,48937,284682560,00,0.00,N,2,90,
20240226,5830,5910,5980,5830,21759,128309860,00,0.00,N,5,-130,
20240223,5960,5830,6130,5660,82004,489081020,00,0.00,N,2,130,
20240222,5830,6060,6080,5720,93126,549205260,00,0.00,N,5,-230,
20240221,6060,6310,6310,5970,68032,411044810,00,0.00,N,5,-180,
20240220,6240,6080,6400,6050,86973,539368520,00,0.00,N,2,260,
20240219,5980,6390,6400,5910,81712,498554000,00,0.00,N,5,-410,
20240216,6390,5900,6550,5800,295216,1874962200,00,0.00,N,2,420,
20240215,5970,5370,6000,5350,140664,809787690,00,0.00,N,2,510,
20240214,5460,5500,5610,5350,39657,216340730,00,0.00,N,5,-70,
20240213,5530,4965,5910,4915,262320,1453791545,00,0.00,N,2,600,
20240208,4930,5000,5010,4925,26129,129499620,00,0.00,N,5,-20,
20240207,4950,5130,5150,4865,97576,484150090,00,0.00,N,5,-230,
20240206,5180,5270,5310,5070,22059,113936360,00,0.00,N,5,-140,
20240205,5320,5380,5490,5200,32609,173760660,00,0.00,N,5,-30,
20240202,5350,5500,5550,5340,56650,305436800,00,0.00,N,5,-80,
20240201,5430,4945,5890,4945,297075,1637123340,00,0.00,N,2,490,
20240131,4940,4800,4980,4730,68495,332808265,00,0.00,N,2,140,
20240130,4800,4840,4900,4615,66426,314192575,00,0.00,N,5,-40,
20240129,4840,5090,5130,4640,146719,715666245,00,0.00,N,5,-250,
20240126,5090,5330,5340,5050,86785,450537020,00,0.00,N,5,-180,
20240125,5270,5500,5500,5150,67788,357096760,00,0.00,N,5,-230,
20240124,5500,5610,5670,5230,114474,622236680,00,0.00,N,5,-150,
20240123,5650,5660,5720,5580,56714,319609140,00,0.00,N,3,0,
20240122,5650,5840,5890,5630,53329,303183510,00,0.00,N,5,-190,
20240119,5840,5860,5960,5770,26119,152484400,00,0.00,N,5,-20,
20240118,5860,5850,5950,5710,49992,289791080,00,0.00,N,2,10,
20240117,5850,6000,6000,5790,42595,249332870,00,0.00,N,5,-150,
20240116,6000,6060,6060,5850,38713,230034290,00,0.00,N,5,-60,
20240115,6060,6030,6060,5860,72057,427338160,00,0.00,N,2,30,
20240112,6030,6230,6240,5890,85863,516034090,00,0.00,N,5,-200,
20240111,6230,6210,6460,6100,105991,669176380,00,0.00,N,2,90,
20240110,6140,6310,6310,5960,80973,494673300,00,0.00,N,5,-170,
20240109,6310,6400,6400,6210,43706,274931970,00,0.00,N,2,10,
20240108,6300,6180,6400,6180,40925,256775300,00,0.00,N,2,120,
20240105,6180,6340,6340,6140,37678,234358890,00,0.00,N,3,0,
20240104,6180,6380,6470,6110,53399,333555610,00,0.00,N,5,-200,
20240103,6380,6280,6470,6100,40580,256229590,00,0.00,N,2,130,
20240102,6250,6270,6300,6020,52988,327547270,00,0.00,N,2,50,
20231228,6200,6480,6480,6080,107339,665285110,00,0.00,N,5,-220,
20231227,6420,6560,6710,6340,84302,544251220,02,0.00,N,5,-130,
20231226,6550,6830,7090,6500,288186,1748421610,00,0.00,N,5,-270,
20231222,6820,6970,6970,6510,38841,263562850,00,0.00,N,5,-90,
20231221,6910,7020,7020,6800,29525,202608950,00,0.00,N,5,-80,
20231220,6990,7140,7140,6810,63872,445404420,00,0.00,N,5,-90,
20231219,7080,6960,7210,6960,43534,309257640,00,0.00,N,2,120,
20231218,6960,6710,7010,6710,80190,554568520,00,0.00,N,2,260,
20231215,6700,6750,6850,6640,49283,329909070,00,0.00,N,5,-50,
20231214,6750,6820,6910,6580,102412,688373860,00,0.00,N,5,-50,
20231213,6800,7490,7600,6750,450138,3130712360,00,0.00,N,5,-860,
20231212,7660,8070,9250,7360,459291,3781781280,00,0.00,N,5,-410,
20231211,8070,8230,8240,8020,35497,287492020,00,0.00,N,2,30,
20231208,8040,7800,8040,7400,69508,542345510,00,0.00,N,2,240,
20231207,7800,7910,8680,7650,279142,2258674380,00,0.00,N,5,-90,
20231206,7890,7970,8110,7710,123709,971917530,00,0.00,N,5,-190,
20231205,8080,8860,8870,7540,255879,2103939850,00,0.00,N,5,-780,
20231204,8860,10390,10550,8590,337605,3191210990,00,0.00,N,5,-1140,
20231201,10000,9990,10090,9250,273502,2642654070,00,0.00,N,2,100,
20231130,9900,9400,9930,9350,264740,2553848220,00,0.00,N,2,500,
20231129,9400,8950,9550,8950,408601,3806584150,00,0.00,N,2,500,
20231128,8900,8490,9200,8280,185453,1638361160,00,0.00,N,2,600,
20231127,8300,8200,8330,8000,105239,862092250,00,0.00,N,2,300,
20231124,8000,7500,8140,7500,131446,1047139620,00,0.00,N,2,370,
20231123,7630,7940,7940,7420,89146,677405630,00,0.00,N,5,-20,
20231122,7650,7290,7780,7260,87295,656839350,00,0.00,N,2,360,
20231121,7290,7210,7680,7200,73597,544793800,00,0.00,N,2,90,
20231120,7200,6530,7260,6250,120066,843113010,00,0.00,N,2,670,
20231117,6530,7070,7080,6370,171917,1132150630,00,0.00,N,5,-550,
20231116,7080,7000,7230,6930,45744,323082440,00,0.00,N,2,80,
20231115,7000,6960,7060,6910,17180,119974150,00,0.00,N,2,80,
20231114,6920,6890,6950,6800,19247,132612140,00,0.00,N,2,120,
20231113,6800,7020,7020,6800,28302,194743660,00,0.00,N,5,-50,
20231110,6850,7100,7100,6830,33098,229205570,00,0.00,N,5,-160,
20231109,7010,6950,7280,6840,46167,321726840,00,0.00,N,3,0,
20231108,7010,7250,7510,6970,58966,424883930,00,0.00,N,5,-240,
20231107,7250,7270,7510,7090,78917,572263620,00,0.00,N,2,30,
20231106,7220,7600,7690,7140,73303,533941570,00,0.00,N,5,-360,
20231103,7580,7050,7690,7030,149401,1108731710,00,0.00,N,2,510,
20231102,7070,6750,7310,6750,58300,411677080,00,0.00,N,2,400,
20231101,6670,6580,6840,6570,39719,266057980,00,0.00,N,2,90,
20231031,6580,6700,6810,6480,57465,378622600,00,0.00,N,5,-170,
20231030,6750,6740,6830,6600,44621,300142850,00,0.00,N,2,30,
20231027,6720,6890,7060,6700,68761,471897120,00,0.00,N,5,-290,
20231026,7010,6980,7250,6860,76157,532860800,00,0.00,N,5,-130,
20231025,7140,7370,7530,7070,49631,362290770,00,0.00,N,5,-340,
20231024,7480,6760,7600,6610,200059,1438802180,00,0.00,N,2,720,
20231023,6760,6900,7000,6720,90393,616669140,00,0.00,N,5,-20,
20231020,6780,7300,7770,6700,192407,1350104850,00,0.00,N,5,-720,
20231019,7500,6970,7500,6540,259372,1790228920,00,0.00,N,2,400,
20231018,7100,7420,7690,6990,172414,1248661590,00,0.00,N,5,-260,
20231017,7360,7440,7480,7300,36194,266675020,00,0.00,N,2,20,
20231016,7340,7620,7790,7280,110820,822261750,00,0.00,N,5,-420,
20231013,7760,8050,8050,7650,102611,800489140,00,0.00,N,5,-250,
20231012,8010,8000,8140,7950,58947,472923940,00,0.00,N,5,-30,
20231011,8040,8020,8190,7990,45106,363791780,00,0.00,N,2,80,
20231010,7960,8390,8390,7900,134049,1080836100,00,0.00,N,5,-510,
20231006,8470,8500,8530,8210,81506,682749590,00,0.00,N,2,240,
20231005,8230,8010,8350,7870,107319,875344000,00,0.00,N,2,320,
20231004,7910,8300,8350,7880,102877,824263420,00,0.00,N,5,-140,
20230927,8050,7720,8480,7690,175978,1433412220,00,0.00,N,2,110,
20230926,7940,8240,8370,7630,160655,1280209650,00,0.00,N,5,-230,
20230925,8170,8050,8490,8040,112416,926871730,00,0.00,N,2,120,
20230922,8050,8000,8250,7950,102889,828276980,00,0.00,N,5,-50,
20230921,8100,8100,8520,7930,221915,1811731640,00,0.00,N,5,-150,
20230920,8250,8610,8610,8050,334597,2731839670,00,0.00,N,5,-370,
20230919,8620,9280,9390,8600,849912,7531668390,00,0.00,N,5,-780,
20230918,9400,11500,12120,9000,5412448,59984160770,00,0.00,N,5,-690,
20230915,10090,8500,10300,8500,790425,7630626530,00,0.00,N,2,1470,
20230914,8620,8400,8680,8340,44002,374346050,00,0.00,N,2,140,
20230913,8480,8460,8640,8380,41276,349540240,00,0.00,N,3,0,
20230912,8480,8580,8670,8470,32737,279487290,00,0.00,N,5,-100,
20230911,8580,8880,8880,8380,62131,531911980,00,0.00,N,5,-120,
20230908,8700,8440,8800,8280,83623,717383350,00,0.00,N,2,320,
20230907,8380,8210,9000,7880,332299,2818447140,00,0.00,N,2,130,
20230906,8250,8030,8430,8030,35343,290906960,00,0.00,N,2,100,
20230905,8150,8550,8550,7970,65500,530630570,00,0.00,N,5,-170,
20230904,8320,8260,8920,7760,212507,1793856720,00,0.00,N,2,170,
20230901,8150,7990,8500,7980,108376,893199770,00,0.00,N,2,160,
20230831,7990,7980,8020,7810,36932,292083560,00,0.00,N,2,40,
20230830,7950,7840,8050,7840,29966,238440350,00,0.00,N,2,140,
20230829,7810,7950,8080,7770,54231,430002420,00,0.00,N,5,-240,
20230828,8050,8060,8190,7900,34328,274231750,00,0.00,N,5,-10,
20230825,8060,8310,8410,7740,125414,1001475950,00,0.00,N,5,-270,
20230824,8330,8030,8410,8000,61259,503049640,00,0.00,N,2,260,
20230823,8070,8270,8390,8000,56069,458179650,00,0.00,N,5,-210,
20230822,8280,8740,8740,8150,108778,907171370,00,0.00,N,5,-350,
20230821,8630,8770,8930,8500,49029,423531620,00,0.00,N,5,-220,
20230818,8850,9240,9370,8780,43868,397442530,00,0.00,N,5,-330,
20230817,9180,9580,9580,9090,96232,889527760,00,0.00,N,5,-390,
20230816,9570,8740,9880,8640,248283,2353400520,00,0.00,N,2,740,
20230814,8830,8810,9040,8540,57004,499605910,00,0.00,N,3,0,
20230811,8830,8220,8970,8050,104830,902988390,00,0.00,N,2,580,
20230810,8250,8020,8280,7870,48794,395375710,00,0.00,N,2,230,
20230809,8020,7930,8160,7790,52647,421496520,00,0.00,N,2,160,
20230808,7860,8220,8280,7700,121331,956212240,00,0.00,N,5,-360,
20230807,8220,8370,8440,8130,59568,492824790,00,0.00,N,5,-150,
20230804,8370,8680,8680,8330,67768,571390440,00,0.00,N,5,-340,
20230803,8710,8530,8780,8300,107106,906582280,00,0.00,N,2,10,
20230802,8700,8750,8900,8640,55901,487451080,00,0.00,N,5,-190,
20230801,8890,8900,9140,8670,135474,1192935490,00,0.00,N,5,-30,
20230731,8920,9060,9060,8770,102603,909387930,00,0.00,N,5,-160,
20230728,9080,8930,9090,8710,79899,710977080,00,0.00,N,2,150,
20230727,8930,9060,9270,8910,121081,1092205090,00,0.00,N,5,-20,
20230726,8950,9350,9720,8850,395854,3644743660,00,0.00,N,5,-400,
20230725,9350,9940,10030,8960,438163,4191876510,00,0.00,N,5,-900,
20230724,10250,11990,12400,9920,1569414,17389921120,00,0.00,N,2,200,
20230721,10050,10900,10910,9990,388366,4029612590,00,0.00,N,5,-1040,
20230720,11090,10100,11390,9840,523456,5681309970,00,0.00,N,2,800,
20230719,10290,10370,10470,9840,186356,1896945900,00,0.00,N,5,-10,
20230718,10300,9700,10420,9610,252453,2567577220,00,0.00,N,2,600,
20230717,9700,10410,10430,9370,247195,2388461920,00,0.00,N,5,-370,
20230714,10070,10010,10220,9500,146818,1448734890,00,0.00,N,2,20,
20230713,10050,9780,10700,9700,444928,4595739640,00,0.00,N,2,270,
20230712,9780,9020,10360,8990,469289,4560346460,00,0.00,N,2,690,
20230711,9090,9120,9220,9010,33854,307991280,00,0.00,N,5,-130,
20230710,9220,9410,9480,9060,80350,741390410,00,0.00,N,5,-190,
20230707,9410,9170,9430,9050,89147,821247710,00,0.00,N,2,220,
20230706,9190,9200,9250,8990,48433,439570750,00,0.00,N,2,70,
20230705,9120,9120,9540,9000,120934,1118388000,00,0.00,N,5,-80,
20230704,9200,9260,9300,9030,57551,524536440,00,0.00,N,5,-60,
20230703,9260,9850,9850,9260,114219,1081901000,00,0.00,N,5,-470,
20230630,9730,9470,9800,9200,122708,1172633720,00,0.00,N,2,310,
20230629,9420,9150,9620,9150,98302,924914840,00,0.00,N,2,280,
20230628,9140,9090,9340,9080,54928,506204740,00,0.00,N,2,20,
20230627,9120,9090,9350,9060,44116,405252230,00,0.00,N,5,-50,
20230626,9170,9160,9480,9010,84761,782565560,00,0.00,N,2,30,
20230623,9140,9240,9330,9000,49699,450919620,00,0.00,N,5,-120,
20230622,9260,9270,9390,8970,93501,856820880,00,0.00,N,5,-40,
20230621,9300,9080,9360,8980,74640,683702510,00,0.00,N,2,220,
20230620,9080,9540,9540,9070,58447,535806270,00,0.00,N,5,-420,
20230619,9500,9270,9550,8950,155783,1445169910,00,0.00,N,2,240,
20230616,9260,9460,9670,8940,258962,2384148930,00,0.00,N,5,-400,
20230615,9660,8700,10170,8450,390809,3718474370,00,0.00,N,2,930,
20230614,8730,8780,8940,8320,149174,1279555620,00,0.00,N,5,-110,
20230613,8840,8980,9260,8830,73892,667685260,00,0.00,N,5,-220,
20230612,9060,9140,9230,8970,24989,226530880,00,0.00,N,5,-80,
20230609,9140,9080,9310,8800,119147,1072629550,00,0.00,N,2,60,
20230608,9080,9410,9410,8980,50709,460946070,00,0.00,N,5,-150,
20230607,9230,9240,9300,9000,61217,557673560,00,0.00,N,2,60,
20230605,9170,9060,9280,8990,34531,315396040,00,0.00,N,2,100,
20230602,9070,9010,9300,8900,61581,558154340,00,0.00,N,2,20,
20230601,9050,8910,9220,8820,70877,642498740,00,0.00,N,2,80,
20230531,8970,8770,8980,8620,71231,622964430,00,0.00,N,2,30,
20230530,8940,9200,9320,8460,186052,1633553790,00,0.00,N,5,-250,
20230526,9190,9440,9630,9180,65709,613156280,00,0.00,N,5,-260,
20230525,9450,9470,9470,9250,59387,557077540,00,0.00,N,2,30,
20230524,9420,9610,9610,9250,81026,759835240,00,0.00,N,5,-200,
20230523,9620,9420,9690,9260,75537,714070780,00,0.00,N,2,200,
20230522,9420,9790,9800,9200,112805,1068605590,00,0.00,N,5,-370,
20230519,9790,9540,9950,9420,171852,1669339730,00,0.00,N,2,290,
20230518,9500,9450,9850,9350,138252,1320622800,00,0.00,N,2,100,
20230517,9400,9240,9500,8980,114434,1048084250,00,0.00,N,2,80,
20230516,9320,9530,9690,9180,91287,857191360,00,0.00,N,5,-60,
20230515,9380,9110,9570,9100,112747,1053964180,00,0.00,N,2,220,
20230512,9160,8880,9430,8820,125340,1158527350,00,0.00,N,2,160,
20230511,9000,9240,9520,8730,88674,826702390,00,0.00,N,5,-220,
20230510,9220,9220,9460,8890,124977,1152717660,00,0.00,N,2,160,
20230509,9060,9200,9320,8740,173895,1558827600,00,0.00,N,5,-140,
20230508,9200,9730,9750,9170,177859,1659101670,00,0.00,N,5,-490,
20230504,9690,9990,10500,9330,362774,3601145540,00,0.00,N,5,-260,
20230503,9950,9970,10370,9630,337207,3340970570,00,0.00,N,2,30,
20230502,9920,8860,9970,8860,516650,4933089620,00,0.00,N,2,1020,
20230428,8900,8940,9040,8610,143725,1260969430,00,0.00,N,5,-40,
20230427,8940,9000,9280,8600,318122,2821941160,00,0.00,N,5,-510,
20230426,9450,8440,9900,8180,1046066,9803527220,00,0.00,N,2,1010,
20230425,8440,8970,8970,8380,226440,1937791650,00,0.00,N,5,-390,
20230424,8830,8700,9950,8320,676914,6027740810,00,0.00,N,5,-130,
20230421,8960,10510,10930,8750,1128655,10948183890,00,0.00,N,5,-1310,
20230420,10270,10000,10450,9450,385813,3827939320,00,0.00,N,2,200,
20230419,10070,10760,10980,9920,430088,4429080360,00,0.00,N,5,-910,
20230418,10980,11490,11520,10810,399936,4419263730,00,0.00,N,5,-560,
20230417,11540,10400,12140,10400,1795141,20690152680,00,0.00,N,2,910,
20230414,10630,10390,10900,10010,518669,5422212340,00,0.00,N,2,240,
20230413,10390,10720,11250,10140,448378,4735825200,00,0.00,N,5,-620,
20230412,11010,10250,11020,10070,936033,9964696410,00,0.00,N,2,810,
20230411,10200,11000,11150,10000,633707,6496458560,00,0.00,N,5,-1000,
20230410,11200,12200,12230,11000,496801,5652371100,00,0.00,N,5,-800,
20230407,12000,11490,12000,11220,423939,4957368490,00,0.00,N,2,420,
20230406,11580,11310,12060,10840,683253,7841525330,00,0.00,N,2,270,
20230405,11310,11590,11880,10850,812397,9139998310,00,0.00,N,5,-820,
20230404,12130,12360,12480,11320,1042472,12530501150,00,0.00,N,5,-390,
20230403,12520,11600,13050,11460,2362230,28841957790,00,0.00,N,2,1020,
20230331,11500,10020,12840,9860,4473739,50960756940,00,0.00,N,2,1300,
20230330,10200,10240,10400,9900,648934,6541546120,00,0.00,N,2,50,
20230329,10150,9690,10350,9650,862069,8600843190,00,0.00,N,2,220,
20230328,9930,9650,10800,9370,1913812,19329088000,00,0.00,N,2,90,
20230327,9840,9970,9980,9250,946832,9193602440,00,0.00,N,5,-320,
20230324,10160,9910,10300,9710,1406514,13995171280,00,0.00,N,2,20,
20230323,10140,10200,10690,9710,3190663,32069454350,00,0.00,N,2,20,
20230322,10120,9800,11290,9130,8578450,86361398730,00,0.00,N,2,1170,
20230321,8950,8170,8950,8170,1950794,16625128130,00,0.00,N,1,2060,
20230320,6890,6890,6890,6890,362515,2497372190,00,0.00,N,1,1590,
20230317,5300,4080,5300,4010,327395,1632565560,00,0.00,N,1,1220,
20230316,4080,4150,4300,4000,56937,234658170,00,0.00,N,2,10,
20230315,4070,4185,4245,4050,42643,176775510,00,0.00,N,5,-140,
20230314,4210,3995,4210,3835,65361,263060515,00,0.00,N,2,215,
20230313,3995,4020,4200,3905,27126,108707580,00,0.00,N,5,-15,
20230310,4010,4100,4350,3885,219627,899013510,00,0.00,N,2,160,
20230309,3850,3990,4015,3805,18855,73318275,00,0.00,N,5,-140,
20230308,3990,3930,4010,3930,21922,87101855,00,0.00,N,2,75,
20230307,3915,3900,4000,3695,42932,167998865,00,0.00,N,2,95,
20230306,3820,3850,3905,3755,24985,94933365,00,0.00,N,5,-35,
20230303,3855,4100,4100,3850,17399,68136905,00,0.00,N,2,5,
20230302,3850,3840,3900,3765,14828,56775285,00,0.00,N,2,10,
20230228,3840,3800,3890,3800,4648,17818655,00,0.00,N,2,35,
20230227,3805,3850,3850,3770,12807,48668555,00,0.00,N,5,-60,
20230224,3865,3845,3880,3600,44668,168734165,00,0.00,N,2,50,
20230223,3815,3815,3935,3795,5078,19479585,00,0.00,N,5,-20,
20230222,3835,3920,3920,3800,28191,108023185,00,0.00,N,5,-90,
20230221,3925,3970,3970,3855,7706,29933390,00,0.00,N,2,25,
20230220,3900,3910,3960,3845,21938,85601770,00,0.00,N,2,5,
20230217,3895,4010,4010,3875,23348,91208470,00,0.00,N,5,-65,
20230216,3960,3950,3975,3900,16337,64317835,00,0.00,N,2,5,
20230215,3955,4030,4100,3865,24858,98324070,00,0.00,N,5,-10,
20230214,3965,4175,4175,3960,9321,37592965,00,0.00,N,5,-35,
20230213,4000,3995,4080,3925,6731,26880925,00,0.00,N,5,-35,
20230210,4035,4100,4160,4000,9130,36788025,00,0.00,N,5,-50,
20230209,4085,4080,4145,4045,9836,40031930,00,0.00,N,2,5,
20230208,4080,4050,4100,4050,12833,52171325,00,0.00,N,5,-5,
20230207,4085,4120,4120,4020,13475,54800990,00,0.00,N,5,-35,
20230206,4120,4065,4180,4065,9509,39045205,00,0.00,N,5,-20,
20230203,4140,4180,4180,4090,14901,61377700,00,0.00,N,5,-5,
20230202,4145,4105,4175,4080,23932,98516295,00,0.00,N,2,40,
20230201,4105,4065,4125,4050,21742,88821475,00,0.00,N,2,40,
20230131,4065,3925,4165,3885,39061,158344740,00,0.00,N,2,140,
20230130,3925,3820,3930,3780,26597,103062815,00,0.00,N,2,105,
20230127,3820,3670,3885,3670,13000,49514570,00,0.00,N,2,20,
20230126,3800,3840,3915,3765,25936,98968785,00,0.00,N,5,-30,
20230125,3830,3675,3890,3675,24155,91087425,00,0.00,N,2,115,
20230120,3715,3745,3745,3660,14872,55141715,00,0.00,N,3,0,
20230119,3715,3750,3750,3670,11841,43818435,00,0.00,N,3,0,
20230118,3715,3720,3725,3650,13963,51458650,00,0.00,N,5,-5,
20230117,3720,3665,3770,3625,17696,65018705,00,0.00,N,2,55,
20230116,3665,3825,3830,3645,37009,136631360,00,0.00,N,5,-125,
20230113,3790,3800,3820,3700,11460,43094320,00,0.00,N,5,-10,
20230112,3800,3825,3840,3745,12902,48779410,00,0.00,N,2,20,
20230111,3780,3775,3820,3715,11392,42953170,00,0.00,N,2,5,
20230110,3775,3895,3895,3675,15250,57773760,00,0.00,N,5,-95,
20230109,3870,3800,3890,3800,11779,45190030,00,0.00,N,2,70,
20230106,3800,3845,3900,3750,11693,44324125,00,0.00,N,3,0,
20230105,3800,3810,3830,3750,8627,32635990,00,0.00,N,2,10,
20230104,3790,3820,3820,3695,16697,62152735,00,0.00,N,5,-40,
20230103,3830,3775,3830,3605,32242,118797845,00,0.00,N,2,40,
20230102,3790,3940,3940,3755,26409,101083915,00,0.00,N,5,-150,
20221229,3940,3995,4075,3895,14148,56076080,00,0.00,N,5,-55,
20221228,3995,3940,4000,3890,11825,46731385,02,0.00,N,2,95,
20221227,3900,3860,3965,3840,22052,85328755,00,0.00,N,2,40,
20221226,3860,3910,3930,3840,26770,103310800,00,0.00,N,5,-50,
20221223,3910,4030,4030,3880,22496,88662175,00,0.00,N,5,-120,
20221222,4030,4055,4080,3960,13015,52547455,00,0.00,N,5,-25,
20221221,4055,4015,4135,3985,22396,90818135,00,0.00,N,2,40,
20221220,4015,4250,4250,3925,39057,156576485,00,0.00,N,5,-15,
20221219,4030,4050,4160,4000,15723,63721685,00,0.00,N,5,-40,
20221216,4070,4050,4125,3975,16908,68818560,00,0.00,N,2,20,
20221215,4050,4155,4175,4040,20862,85190830,00,0.00,N,5,-105,
20221214,4155,4160,4210,3950,29811,122541050,00,0.00,N,5,-5,
20221213,4160,4155,4220,4095,30598,127186965,00,0.00,N,3,0,
20221212,4160,4350,4350,4100,59571,248885165,00,0.00,N,5,-190,
20221209,4350,4155,4475,4140,267553,1164337930,00,0.00,N,2,195,
20221208,4155,4050,4225,4030,51917,213766135,00,0.00,N,2,75,
20221207,4080,4050,4080,3850,39140,155747605,00,0.00,N,2,65,
20221206,4015,4045,4135,4005,41663,168634760,00,0.00,N,5,-185,
20221205,4200,4065,4200,3915,52663,213978950,00,0.00,N,2,135,
20221202,4065,4200,4200,4010,64558,261778720,00,0.00,N,5,-135,
20221201,4200,4100,4320,3905,319913,1333075875,00,0.00,N,2,155,
20221130,4045,3990,4145,3850,161021,647209645,00,0.00,N,2,215,
20221129,3830,3820,3850,3750,37928,144111835,00,0.00,N,5,-20,
20221128,3850,3920,3940,3815,47573,184077240,00,0.00,N,5,-60,
20221125,3910,3970,3970,3875,47893,187334900,00,0.00,N,5,-25,
20221124,3935,3940,3960,3850,50272,196503620,00,0.00,N,5,-5,
20221123,3940,3800,3955,3750,156628,608980320,00,0.00,N,2,140,
20221122,3800,3900,3900,3770,190836,729745715,00,0.00,N,5,-180,
20221121,3980,4040,4090,3865,147590,587136010,00,0.00,N,5,-55,
20221118,4035,4245,4245,4005,213487,868251265,00,0.00,N,5,-85,
20221117,4120,4700,4835,4120,642771,2864621640,00,0.00,N,5,-500,
20221116,4620,4670,5070,4405,2825989,13375645445,00,0.00,N,2,165,
20221115,4455,3850,5050,3760,4138647,20067293575,00,0.00,N,2,565,
20221114,3890,3755,4000,3680,115123,441120625,00,0.00,N,2,135,
20221111,3755,4095,4555,3725,498615,2050453220,00,0.00,N,5,-15,
20221110,3770,3390,3850,3385,198660,741992115,00,0.00,N,2,330,
20221109,3440,3390,3540,3390,17644,61618495,00,0.00,N,5,-5,
20221108,3445,3420,3500,3320,6518,22215035,00,0.00,N,2,25,
20221107,3420,3465,3500,3410,12307,42524805,00,0.00,N,5,-30,
20221104,3450,3335,3495,3285,39720,135189565,00,0.00,N,2,165,
20221103,3285,3290,3380,3215,21593,70767675,00,0.00,N,2,25,
20221102,3260,3285,3315,3145,39729,128177770,00,0.00,N,2,55,
20221101,3205,3215,3235,3090,48256,152621525,00,0.00,N,2,5,
20221031,3200,3325,3325,3060,118149,368935495,00,0.00,N,5,-30,
20221028,3230,3680,4350,3230,1146349,4463394450,00,0.00,N,5,-205,
20221027,3435,3485,3485,3400,6090,21854910,00,0.00,N,5,-50,
20221026,3485,3485,3510,3385,9403,32296285,00,0.00,N,3,0,
20221025,3485,3520,3595,3410,9660,33867820,00,0.00,N,5,-35,
20221024,3520,3500,3550,3420,4209,14670905,00,0.00,N,2,20,
20221021,3500,3465,3510,3385,12448,42919925,00,0.00,N,3,0,
20221020,3500,3445,3575,3200,17231,58735830,00,0.00,N,2,40,
20221019,3460,3445,3465,3400,7355,25253435,00,0.00,N,2,5,
20221018,3455,3455,3500,3380,4880,16826170,00,0.00,N,3,0,
20221017,3455,3600,3690,3370,20006,68752000,00,0.00,N,5,-145,
20221014,3600,3435,3660,3435,16954,60171265,00,0.00,N,2,200,
20221013,3400,3465,3495,3400,3891,13375880,00,0.00,N,5,-95,
20221012,3495,3325,3500,3300,7618,26147320,00,0.00,N,2,70,
20221011,3425,3540,3595,3385,16983,58333160,00,0.00,N,5,-170,
20221007,3595,3620,3720,3540,16309,58583260,00,0.00,N,5,-45,
20221006,3640,3410,3640,3410,10635,37710370,00,0.00,N,2,140,
20221005,3500,3740,3740,3500,22709,80573785,00,0.00,N,5,-180,
20221004,3680,3690,3740,3605,7891,28924135,00,0.00,N,5,-5,
20220930,3685,3575,3740,3520,14110,50198560,00,0.00,N,2,70,
20220929,3615,3585,3700,3585,8086,29449590,00,0.00,N,2,50,
20220928,3565,3585,3680,3460,18184,64181560,00,0.00,N,5,-20,
20220927,3585,3595,3595,3480,13015,45739715,00,0.00,N,5,-10,
20220926,3595,3680,3745,3515,16157,57968245,00,0.00,N,5,-105,
20220923,3700,3900,3900,3650,20762,77360320,00,0.00,N,5,-155,
20220922,3855,3945,3945,3795,12221,46755860,00,0.00,N,5,-80,
20220921,3935,3910,3935,3825,7447,28646260,00,0.00,N,5,-15,
20220920,3950,3900,3985,3850,11962,46554545,00,0.00,N,2,30,
20220919,3920,3935,4010,3845,18541,72648900,00,0.00,N,5,-55,
20220916,3975,3935,4025,3935,5481,21776780,00,0.00,N,5,-55,
20220915,4030,4130,4130,3990,8929,36019230,00,0.00,N,2,10,
20220914,4020,3950,4085,3900,12283,48950695,00,0.00,N,2,10,
20220913,4010,4095,4100,3955,4477,17857475,00,0.00,N,2,25,
20220908,3985,3925,4100,3925,13991,55992335,00,0.00,N,2,60,
20220907,3925,3995,4035,3915,7578,29872965,00,0.00,N,5,-70,
20220906,3995,3950,4080,3950,5095,20466025,00,0.00,N,5,-25,
20220905,4020,3995,4025,3950,8490,33796570,00,0.00,N,5,-15,
20220902,4035,4235,4235,3995,12314,49848480,00,0.00,N,2,30,
20220901,4005,4080,4080,3965,11968,48107095,00,0.00,N,5,-75,
20220831,4080,4000,4130,4000,14623,59766780,00,0.00,N,2,85,
20220830,3995,3960,4050,3960,11323,45340835,00,0.00,N,5,-5,
20220829,4000,4000,4040,3880,14260,56754415,00,0.00,N,5,-70,
20220826,4070,4025,4105,4020,18865,76535235,00,0.00,N,2,20,
20220825,4050,4060,4100,4040,24906,101240775,00,0.00,N,5,-35,
20220824,4085,4055,4100,3980,83555,337984510,00,0.00,N,2,35,
20220823,4050,4210,5130,4050,1292148,5959444820,00,0.00,N,3,0,
20220822,4050,4195,4195,4000,13112,53196875,00,0.00,N,5,-120,
20220819,4170,4365,4380,4130,19938,83166060,00,0.00,N,5,-30,
20220818,4200,4390,4390,3975,15401,63924460,00,0.00,N,5,-110,
20220817,4310,4190,4420,4190,5017,21388860,00,0.00,N,5,-70,
20220816,4380,4385,4420,4280,18164,79042380,00,0.00,N,5,-5,
20220812,4385,4300,4430,4250,12921,55897975,00,0.00,N,5,-15,
20220811,4400,4305,4405,4200,11125,48211250,00,0.00,N,2,50,
20220810,4350,4260,4370,4255,13576,58445535,00,0.00,N,5,-50,
20220809,4400,4385,4425,4325,7616,33294015,00,0.00,N,5,-15,
20220808,4415,4415,4505,4355,11137,49078745,00,0.00,N,3,0,
20220805,4415,4310,4450,4310,29569,130100700,00,0.00,N,2,115,
20220804,4300,4210,4350,4045,25124,107498550,00,0.00,N,2,90,
20220803,4210,4100,4210,4100,11877,49448750,00,0.00,N,2,110,
20220802,4100,4130,4130,4035,18097,73914455,00,0.00,N,2,25,
20220801,4075,4165,4170,4065,19305,79324635,00,0.00,N,5,-85,
20220729,4160,4125,4325,4090,10748,44408080,00,0.00,N,2,25,
20220728,4135,4250,4250,4135,11376,47597645,00,0.00,N,5,-50,
20220727,4185,4110,4210,4110,10097,42095025,00,0.00,N,2,75,
20220726,4110,4080,4180,4080,9846,40714940,00,0.00,N,5,-30,
20220725,4140,4200,4200,4100,4315,17910975,00,0.00,N,5,-60,
20220722,4200,4190,4200,4135,11362,47523105,00,0.00,N,2,20,
20220721,4180,4220,4220,4140,15548,64940745,00,0.00,N,2,5,
20220720,4175,4170,4255,4125,17488,72729335,00,0.00,N,2,10,
20220719,4165,4180,4200,4100,6585,27419135,00,0.00,N,5,-15,
20220718,4180,4110,4200,4110,12350,51318100,00,0.00,N,2,30,
20220715,4150,4160,4180,4060,13364,55059015,00,0.00,N,5,-10,
20220714,4160,4245,4245,4050,18053,73817695,00,0.00,N,5,-10,
20220713,4170,4125,4215,4090,25546,105818315,00,0.00,N,3,0,
20220712,4170,4000,4185,3990,31851,128672500,00,0.00,N,2,80,
20220711,4090,4075,4135,4030,11727,48007110,00,0.00,N,2,5,
20220708,4085,4040,4250,4025,35557,144726900,00,0.00,N,2,60,
20220707,4025,4050,4100,3980,17597,70897965,00,0.00,N,2,15,
20220706,4010,4110,4110,3910,25715,102798115,00,0.00,N,5,-40,
20220705,4050,3940,4160,3915,53282,216151325,00,0.00,N,2,145,
20220704,3905,4150,4150,3830,120100,473804620,00,0.00,N,5,-230,
20220701,4135,4255,4330,4120,232327,976811155,00,0.00,N,5,-245,
20220630,4380,4130,5200,4130,1893982,8915528660,00,0.00,N,2,375,
20220629,4005,4000,4225,3900,31238,125605965,00,0.00,N,2,5,
20220628,4000,4100,4145,3945,24433,97471785,00,0.00,N,5,-100,
20220627,4100,4100,4180,4000,8119,32968695,00,0.00,N,2,65,
20220624,4035,3770,4035,3770,21247,82639970,00,0.00,N,2,275,
20220623,3760,3930,3960,3670,23103,86991755,00,0.00,N,5,-140,
20220622,3900,4180,4180,3895,22656,90122835,00,0.00,N,5,-155,
20220621,4055,3975,4185,3975,9384,38433815,00,0.00,N,5,-5,
20220620,4060,4090,4330,3980,40673,165450380,00,0.00,N,5,-240,
20220617,4300,4165,4300,4020,36296,150594980,00,0.00,N,5,-50,
20220616,4350,4320,4600,4320,21119,94735395,00,0.00,N,2,30,
20220615,4320,4490,4515,4250,26793,116902945,00,0.00,N,5,-190,
20220614,4510,4610,4610,4340,37736,167354490,00,0.00,N,5,-190,
20220613,4700,4710,4770,4445,72672,330994415,00,0.00,N,5,-150,
20220610,4850,4980,4980,4750,49959,240974080,00,0.00,N,5,-100,
20220609,4950,5000,5100,4865,69177,344308365,00,0.00,N,5,-40,
20220608,4990,5190,5190,4990,57892,294566360,00,0.00,N,5,-200,
20220607,5190,5350,5380,5160,52403,272705350,00,0.00,N,5,-160,
20220603,5350,5300,5390,5300,15172,81148560,00,0.00,N,3,0,
20220602,5350,5380,5480,5260,26503,141841440,00,0.00,N,5,-30,
20220531,5380,5330,5420,5210,61029,325450280,00,0.00,N,2,50,
20220530,5330,5300,5780,5150,517272,2834628130,00,0.00,N,2,30,
20220527,5300,5290,5300,5120,40517,210790500,00,0.00,N,2,40,
20220526,5260,5370,5410,5230,25117,133658540,00,0.00,N,5,-60,
20220525,5320,5260,5470,5260,46954,251573800,00,0.00,N,2,60,
20220524,5260,5550,5570,5260,80890,435939740,00,0.00,N,5,-310,
20220523,5570,5710,5730,5540,58920,330276550,00,0.00,N,5,-180,
20220520,5750,5810,5810,5660,79764,457044680,00,0.00,N,5,-130,
20220519,5880,5650,5880,5580,84506,482137930,00,0.00,N,2,30,
20220518,5850,5750,6070,5670,237534,1400469640,00,0.00,N,2,30,
20220517,5820,6180,6290,5730,774004,4623744250,00,0.00,N,5,-710,
20220516,6530,6530,6530,6500,825881,5362988500,00,0.00,N,1,1500,