KissMeData/331920/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250305,3180,3105,3200,3095,6714,21095500,00,0.00,N,2,30,
20250304,3150,3045,3260,3045,16654,53230330,00,0.00,N,2,5,
20250228,3145,3200,3230,3100,13163,41347980,00,0.00,N,5,-55,
20250227,3200,3185,3240,3170,10029,31933270,00,0.00,N,5,-10,
20250226,3210,3240,3240,3100,11817,37503440,00,0.00,N,5,-30,
20250225,3240,3220,3350,3150,17405,56512420,00,0.00,N,2,20,
20250224,3220,3305,3305,3165,28814,92669375,00,0.00,N,2,65,
20250221,3155,3150,3170,3120,7635,24031570,00,0.00,N,2,5,
20250220,3150,3100,3300,3100,15554,49116725,00,0.00,N,2,50,
20250219,3100,3055,3360,3055,56957,181340020,00,0.00,N,2,45,
20250218,3055,3100,3135,3055,14934,46019760,00,0.00,N,5,-45,
20250217,3100,3120,3165,3095,15175,47377990,00,0.00,N,5,-40,
20250214,3140,3165,3240,3120,9542,30009010,00,0.00,N,5,-25,
20250213,3165,3165,3190,3055,52728,163879420,00,0.00,N,3,0,
20250212,3165,3190,3245,3160,37973,120637135,00,0.00,N,5,-25,
20250211,3190,3320,3380,3180,24712,80110635,00,0.00,N,5,-130,
20250210,3320,3305,3405,3305,34313,114053895,00,0.00,N,5,-35,
20250207,3355,3450,3495,3355,16994,58221690,00,0.00,N,5,-115,
20250206,3470,3430,3520,3355,32791,111212515,00,0.00,N,2,55,
20250205,3415,3500,3500,3375,14552,49582870,00,0.00,N,5,-25,
20250204,3440,3330,3480,3320,19416,66079950,00,0.00,N,2,110,
20250203,3330,3270,3340,3230,10685,34937815,00,0.00,N,5,-15,
20250131,3345,3450,3520,3330,15366,51562655,00,0.00,N,5,-105,
20250124,3450,3410,3515,3390,12295,42045375,00,0.00,N,2,40,
20250123,3410,3495,3495,3300,20400,68900700,00,0.00,N,5,-20,
20250122,3430,3395,3480,3390,14243,48540695,00,0.00,N,5,-5,
20250121,3435,3490,3535,3380,16457,56524825,00,0.00,N,5,-55,
20250120,3490,3625,3625,3430,16475,57486420,00,0.00,N,5,-135,
20250117,3625,3625,3640,3475,30613,108942740,00,0.00,N,3,0,
20250116,3625,3520,3680,3500,16943,61195465,00,0.00,N,2,60,
20250115,3565,3710,3710,3520,43979,158306200,00,0.00,N,5,-185,
20250114,3750,3770,3875,3695,36143,134917885,00,0.00,N,5,-35,
20250113,3785,3805,4020,3750,120898,470943150,00,0.00,N,2,40,
20250110,3745,3765,3820,3720,35766,134321285,00,0.00,N,5,-20,
20250109,3765,3755,3890,3705,92312,348094530,00,0.00,N,5,-10,
20250108,3775,3465,3965,3400,356625,1337699480,00,0.00,N,2,310,
20250107,3465,3520,3520,3390,36369,124827650,00,0.00,N,5,-60,
20250106,3525,3360,3535,3335,57472,198590585,00,0.00,N,2,165,
20250103,3360,3320,3400,3315,29644,99352520,00,0.00,N,2,20,
20250102,3340,3205,3340,3170,46853,152719120,00,0.00,N,2,65,
20241230,3275,3080,3280,3080,42152,134842145,00,0.00,N,2,80,
20241227,3195,3280,3350,3130,67256,215190655,02,0.00,N,5,-40,
20241226,3235,3455,3935,3130,1391248,4924930745,00,0.00,N,2,55,
20241224,3180,3235,3290,3130,24747,78807910,00,0.00,N,5,-40,
20241223,3220,3240,3300,3145,15462,49761720,00,0.00,N,5,-20,
20241220,3240,3295,3295,3180,25642,82619670,00,0.00,N,5,-55,
20241219,3295,3445,3465,3255,33457,110392480,00,0.00,N,5,-185,
20241218,3480,3380,3480,3315,27636,94102610,00,0.00,N,2,100,
20241217,3380,3245,3380,3225,21354,71594685,00,0.00,N,2,115,
20241216,3265,3285,3325,3145,17630,57482560,00,0.00,N,5,-60,
20241213,3325,3240,3335,3220,11057,36126000,00,0.00,N,2,85,
20241212,3240,3330,3360,3225,18772,61551740,00,0.00,N,5,-90,
20241211,3330,3130,3330,3130,51554,169234925,00,0.00,N,2,230,
20241210,3100,2805,3100,2805,51642,153803065,00,0.00,N,2,250,
20241209,2850,3015,3055,2810,99259,286468690,00,0.00,N,5,-280,
20241206,3130,3310,3310,3070,75151,235350835,00,0.00,N,5,-180,
20241205,3310,3310,3355,3200,30720,99538760,00,0.00,N,3,0,
20241204,3310,3450,3450,3240,48117,159360260,00,0.00,N,5,-140,
20241203,3450,3380,3465,3365,36915,126110490,00,0.00,N,2,35,
20241202,3415,3480,3515,3335,22986,78391420,00,0.00,N,5,-105,
20241129,3520,3600,3610,3465,29076,102605575,00,0.00,N,5,-75,
20241128,3595,3540,3660,3450,32641,116154085,00,0.00,N,2,85,
20241127,3510,3510,3540,3435,26176,90858320,00,0.00,N,3,0,
20241126,3510,3470,3510,3390,27026,92674910,00,0.00,N,2,40,
20241125,3470,3335,3475,3265,49402,167863985,00,0.00,N,2,170,
20241122,3300,3370,3420,3290,33043,110443585,00,0.00,N,5,-70,
20241121,3370,3450,3450,3315,17051,57326610,00,0.00,N,5,-80,
20241120,3450,3470,3490,3370,17786,60864665,00,0.00,N,5,-50,
20241119,3500,3610,3610,3320,21120,73665030,00,0.00,N,5,-30,
20241118,3530,3390,3530,3355,21226,72654230,00,0.00,N,2,105,
20241115,3425,3490,3495,3300,39144,131539245,00,0.00,N,5,-100,
20241114,3525,3335,3600,3335,49061,170793540,00,0.00,N,2,195,
20241113,3330,3410,3495,3220,44849,148804280,00,0.00,N,5,-80,
20241112,3410,3620,3665,3310,92131,318521415,00,0.00,N,5,-285,
20241111,3695,3775,3845,3580,54491,198807740,00,0.00,N,5,-110,
20241108,3805,3790,3845,3780,46068,175531545,00,0.00,N,5,-35,
20241107,3840,3850,3900,3770,31392,119696830,00,0.00,N,5,-10,
20241106,3850,3940,4020,3840,60942,239250055,00,0.00,N,5,-130,
20241105,3980,3940,4005,3900,16870,66651955,00,0.00,N,2,40,
20241104,3940,3815,3950,3815,40630,157774925,00,0.00,N,2,120,
20241101,3820,3975,3975,3780,43682,167094190,00,0.00,N,5,-110,
20241031,3930,3795,4050,3700,128229,499838955,00,0.00,N,2,130,
20241030,3800,3870,3895,3750,75145,285299480,00,0.00,N,5,-70,
20241029,3870,3885,3930,3815,28946,111406085,00,0.00,N,5,-15,
20241028,3885,3815,3900,3760,35773,137048500,00,0.00,N,2,70,
20241025,3815,3875,3935,3785,32252,123515205,00,0.00,N,5,-60,
20241024,3875,4035,4045,3875,39814,155953565,00,0.00,N,5,-160,
20241023,4035,4130,4200,3905,101048,405032895,00,0.00,N,5,-95,
20241022,4130,4380,4405,4060,121449,508102115,00,0.00,N,5,-280,
20241021,4410,4510,4560,4330,53099,234672230,00,0.00,N,5,-10,
20241018,4420,4420,4680,4345,206767,935408170,00,0.00,N,2,30,
20241017,4390,4450,4520,4265,99246,437755980,00,0.00,N,2,60,
20241016,4330,4195,4525,4185,137781,605597310,00,0.00,N,2,35,
20241015,4295,4300,4395,4190,60787,257579645,00,0.00,N,5,-5,
20241014,4300,4360,4460,4155,69872,295234585,00,0.00,N,5,-60,
20241011,4360,4400,4445,4285,49705,216435070,00,0.00,N,2,15,
20241010,4345,4370,4450,4225,105474,459740980,00,0.00,N,3,0,
20241008,4345,4380,4445,4305,46228,201604080,00,0.00,N,5,-55,
20241007,4400,4395,4475,4305,36391,159838460,00,0.00,N,2,5,
20241004,4395,4170,4500,4150,107023,468333170,00,0.00,N,2,225,
20241002,4170,4240,4240,4050,92772,382953515,00,0.00,N,5,-115,
20240930,4285,4250,4340,4190,59253,251347445,00,0.00,N,5,-10,
20240927,4295,4365,4390,4220,82678,354200065,00,0.00,N,5,-70,
20240926,4365,4285,4405,4240,108058,468794290,00,0.00,N,2,80,
20240925,4285,4450,4450,4195,81300,350298495,00,0.00,N,5,-60,
20240924,4345,4330,4360,4220,63080,271781620,00,0.00,N,2,15,
20240923,4330,4545,4545,4265,156431,674808360,00,0.00,N,5,-220,
20240920,4550,4845,4845,4505,201693,928353345,00,0.00,N,5,-245,
20240919,4795,4585,4870,4535,357150,1682925665,00,0.00,N,2,215,
20240913,4580,4700,4700,4505,113398,521225885,00,0.00,N,3,0,
20240912,4580,4535,4750,4470,188039,869562100,00,0.00,N,2,45,
20240911,4535,4565,4820,4450,265881,1221783610,00,0.00,N,5,-30,
20240910,4565,5290,5370,4560,1207078,5955181625,00,0.00,N,5,-815,
20240909,5380,4420,5780,4190,4264585,23009905895,00,0.00,N,2,930,
20240906,4450,4465,4690,4430,147062,659792245,00,0.00,N,5,-255,
20240905,4705,4950,5050,4555,236602,1117183200,00,0.00,N,5,-245,
20240904,4950,4880,5140,4700,229782,1127678615,00,0.00,N,2,70,
20240903,4880,4875,4980,4755,169355,824249560,00,0.00,N,5,-5,
20240902,4885,5160,5220,4805,296163,1460859495,00,0.00,N,5,-335,
20240830,5220,5300,5460,5100,180618,942974850,00,0.00,N,5,-90,
20240829,5310,5700,5700,5280,205815,1107643410,00,0.00,N,5,-160,
20240828,5470,5870,6170,5460,350152,2015973770,00,0.00,N,5,-400,
20240827,5870,6110,6430,5740,392468,2367447760,00,0.00,N,5,-330,
20240826,6200,6200,6350,5870,377275,2302780290,00,0.00,N,5,-300,
20240823,6500,6260,6700,5850,1085218,6795464010,00,0.00,N,2,180,
20240822,6320,7220,7250,6230,1026958,6781068070,00,0.00,N,5,-900,
20240821,7220,7990,8180,7050,1524578,11377251280,00,0.00,N,5,-1250,
20240820,8470,9180,9580,8350,2249879,19976211360,00,0.00,N,5,-880,
20240819,9350,8320,9930,7710,8347773,75845731640,00,0.00,N,2,1240,
20240816,8110,8150,10400,7710,11874616,109800868930,00,0.00,N,5,-670,
20240814,8780,8290,8780,7050,10801557,86093567590,00,0.00,N,1,2020,
20240813,6760,6650,6760,6620,401206,2694567870,00,0.00,N,1,1560,
20240812,5200,4720,5200,4640,391512,1988934255,00,0.00,N,1,1200,
20240809,4000,3695,4000,3695,63961,250111305,00,0.00,N,2,285,
20240808,3715,3695,3725,3620,16384,60470010,00,0.00,N,2,20,
20240807,3695,3500,3750,3500,21674,79604870,00,0.00,N,2,135,
20240806,3560,3360,3570,3360,26297,91766270,00,0.00,N,5,-15,
20240805,3575,3800,3800,3410,38688,138363845,00,0.00,N,5,-260,
20240802,3835,3755,3875,3725,8062,30461700,00,0.00,N,5,-45,
20240801,3880,3770,3985,3770,39082,150991065,00,0.00,N,2,80,
20240731,3800,3660,3840,3640,22394,83595995,00,0.00,N,2,65,
20240730,3735,3825,3860,3665,41895,156198665,00,0.00,N,5,-125,
20240729,3860,3765,3925,3700,41945,159271480,00,0.00,N,2,110,
20240726,3750,3535,3885,3535,179105,666773395,00,0.00,N,2,240,
20240725,3510,3485,4100,3420,653726,2490379390,00,0.00,N,2,25,
20240724,3485,3405,3550,3360,9387,32640345,00,0.00,N,2,80,
20240723,3405,3495,3495,3405,3023,10374070,00,0.00,N,5,-100,
20240722,3505,3455,3535,3390,5043,17274860,00,0.00,N,2,50,
20240719,3455,3525,3540,3410,8444,29279790,00,0.00,N,5,-100,
20240718,3555,3425,3600,3300,21594,74906820,00,0.00,N,2,145,
20240717,3410,3520,3600,3410,3021,10573240,00,0.00,N,5,-80,
20240716,3490,3570,3680,3465,4607,16246485,00,0.00,N,5,-45,
20240715,3535,3600,3735,3490,6844,24339390,00,0.00,N,5,-30,
20240712,3565,3525,3585,3510,4590,16272855,00,0.00,N,2,5,
20240711,3560,3600,3600,3445,3519,12463895,00,0.00,N,5,-5,
20240710,3565,3500,3600,3500,2123,7523755,00,0.00,N,2,50,
20240709,3515,3500,3610,3470,5175,18186705,00,0.00,N,2,45,
20240708,3470,3530,3540,3430,11799,40853195,00,0.00,N,5,-30,
20240705,3500,3620,3620,3500,6729,23671375,00,0.00,N,5,-45,
20240704,3545,3510,3620,3450,6150,21800755,00,0.00,N,5,-25,
20240703,3570,3635,3680,3550,4779,17243480,00,0.00,N,5,-100,
20240702,3670,3730,3730,3580,7002,25320515,00,0.00,N,5,-60,
20240701,3730,3705,3770,3690,4745,17769755,00,0.00,N,2,10,
20240628,3720,3720,3765,3700,2068,7712965,00,0.00,N,3,0,
20240627,3720,3760,3760,3640,5272,19546935,00,0.00,N,2,70,
20240626,3650,3640,3745,3605,3439,12580070,00,0.00,N,2,45,
20240625,3605,3720,3720,3605,5837,21230035,00,0.00,N,5,-35,
20240624,3640,3660,3785,3640,12824,47077270,00,0.00,N,5,-10,
20240621,3650,3630,3685,3630,7697,28151760,00,0.00,N,2,15,
20240620,3635,3515,3660,3515,30455,109671840,00,0.00,N,2,85,
20240619,3550,3510,3555,3425,11674,40455675,00,0.00,N,2,70,
20240618,3480,3540,3590,3475,2814,9851880,00,0.00,N,5,-30,
20240617,3510,3540,3610,3490,5992,21270195,00,0.00,N,5,-30,
20240614,3540,3460,3570,3460,13058,46128585,00,0.00,N,2,85,
20240613,3455,3600,3615,3450,24538,86482880,00,0.00,N,5,-110,
20240612,3565,3640,3640,3560,11084,39826585,00,0.00,N,5,-75,
20240611,3640,3670,3710,3590,12805,46383155,00,0.00,N,5,-30,
20240610,3670,3790,3800,3670,10910,40629400,00,0.00,N,5,-130,
20240607,3800,3870,3930,3700,25700,97126745,00,0.00,N,5,-110,
20240605,3910,4100,4105,3790,39351,154451565,00,0.00,N,5,-190,
20240604,4100,3720,4280,3720,242912,973585425,00,0.00,N,2,300,
20240603,3800,3865,3915,3755,16759,64207770,00,0.00,N,5,-5,
20240531,3805,3720,3820,3670,6516,24333045,00,0.00,N,2,45,
20240530,3760,3645,3805,3585,13848,52095105,00,0.00,N,2,60,
20240529,3700,3640,3755,3605,13274,48910930,00,0.00,N,2,60,
20240528,3640,3650,3675,3615,4609,16802720,00,0.00,N,5,-10,
20240527,3650,3795,3795,3580,7612,27431770,00,0.00,N,5,-25,
20240524,3675,3695,3695,3620,3014,11032995,00,0.00,N,5,-15,
20240523,3690,3820,3820,3670,4037,14975040,00,0.00,N,3,0,
20240522,3690,3790,3850,3685,6905,25768600,00,0.00,N,5,-50,
20240521,3740,3800,3800,3615,5867,21796000,00,0.00,N,5,-15,
20240520,3755,3820,3885,3725,4379,16461035,00,0.00,N,5,-60,
20240517,3815,3720,3880,3720,5094,19353990,00,0.00,N,2,95,
20240516,3720,3720,3725,3665,5299,19662030,00,0.00,N,3,0,
20240514,3720,3795,3795,3650,15669,58225710,00,0.00,N,5,-85,
20240513,3805,3850,3850,3720,5624,21149940,00,0.00,N,5,-20,
20240510,3825,3805,3850,3770,3397,12960100,00,0.00,N,5,-30,
20240509,3855,3790,3880,3780,2326,8857640,00,0.00,N,2,5,
20240508,3850,3900,3900,3820,3695,14189425,00,0.00,N,2,10,
20240507,3840,3800,3895,3760,3540,13470255,00,0.00,N,2,20,
20240503,3820,3825,3885,3810,2683,10279405,00,0.00,N,3,0,
20240502,3820,3850,3890,3775,3371,12992470,00,0.00,N,2,5,
20240430,3815,3760,3840,3715,5697,21540545,00,0.00,N,2,60,
20240429,3755,3635,3810,3635,7991,29954850,00,0.00,N,2,110,
20240426,3645,3625,3655,3580,4497,16265235,00,0.00,N,2,60,
20240425,3585,3650,3670,3550,8680,31409495,00,0.00,N,5,-50,
20240424,3635,3650,3675,3635,8171,29798005,00,0.00,N,5,-10,
20240423,3645,3800,3800,3635,4573,16834885,00,0.00,N,5,-45,
20240422,3690,3645,3760,3605,5794,21249885,00,0.00,N,5,-20,
20240419,3710,3865,3865,3610,4888,18021635,00,0.00,N,5,-40,
20240418,3750,3730,3850,3555,3608,13493915,00,0.00,N,2,20,
20240417,3730,3600,3770,3600,8606,31663315,00,0.00,N,2,75,
20240416,3655,3760,3760,3610,4193,15237690,00,0.00,N,5,-105,
20240415,3760,3805,3855,3590,13165,49331440,00,0.00,N,5,-50,
20240412,3810,3790,3855,3780,4613,17511425,00,0.00,N,2,30,
20240411,3780,3625,3800,3580,10282,37469145,00,0.00,N,2,145,
20240409,3635,3640,3695,3590,15569,56363780,00,0.00,N,5,-5,
20240408,3640,3830,3835,3630,20032,73645805,00,0.00,N,5,-190,
20240405,3830,3930,4035,3770,34376,131880850,00,0.00,N,5,-100,
20240404,3930,4300,4390,3820,131262,526910690,00,0.00,N,5,-370,
20240403,4300,4800,4995,4280,151554,676095910,00,0.00,N,5,-500,
20240402,4800,4795,4835,4730,19369,92618050,00,0.00,N,5,-45,
20240401,4845,4805,4975,4675,16483,79503255,00,0.00,N,2,40,
20240329,4805,4800,5060,4760,41141,199977320,00,0.00,N,5,-45,
20240328,4850,4970,4970,4775,41164,199075845,00,0.00,N,5,-120,
20240327,4970,4745,5100,4740,72943,357101060,00,0.00,N,2,225,
20240326,4745,4975,4975,4650,52799,249390315,00,0.00,N,5,-135,
20240325,4880,4540,5230,4540,386296,1911727990,00,0.00,N,2,355,
20240322,4525,4465,4555,4400,97489,436500180,00,0.00,N,2,15,
20240321,4510,3975,4985,3970,1158858,5450175005,00,0.00,N,2,600,
20240320,3910,3840,3995,3810,22209,85518930,00,0.00,N,2,30,
20240319,3880,3955,3965,3825,14309,55676085,00,0.00,N,5,-60,
20240318,3940,3945,4045,3940,5051,20014515,00,0.00,N,5,-10,
20240315,3950,3930,4035,3920,9233,36699035,00,0.00,N,2,20,
20240314,3930,3905,4050,3890,8422,33253710,00,0.00,N,5,-15,
20240313,3945,4055,4055,3930,4879,19282600,00,0.00,N,5,-50,
20240312,3995,3980,4010,3920,10246,40661480,00,0.00,N,2,15,
20240311,3980,3995,4010,3960,7673,30533845,00,0.00,N,5,-15,
20240308,3995,4000,4045,3900,15334,60618810,00,0.00,N,5,-30,
20240307,4025,4100,4100,3875,17091,67097645,00,0.00,N,5,-5,
20240306,4030,3960,4055,3915,28094,111792290,00,0.00,N,2,100,
20240305,3930,4015,4080,3870,29364,115117070,00,0.00,N,5,-85,
20240304,4015,4100,4100,4005,9130,36921735,00,0.00,N,5,-65,
20240229,4080,4080,4080,4010,9237,37287230,00,0.00,N,3,0,
20240228,4080,4125,4130,3985,20441,82566740,00,0.00,N,5,-45,
20240227,4125,4300,4330,4025,18031,75191585,00,0.00,N,5,-205,
20240226,4330,4350,4425,4290,7757,33722285,00,0.00,N,5,-50,
20240223,4380,4415,4420,4250,7748,33649400,00,0.00,N,5,-10,
20240222,4390,4370,4450,4300,5823,25485140,00,0.00,N,2,55,
20240221,4335,4445,4445,4320,11581,50708895,00,0.00,N,5,-45,
20240220,4380,4355,4450,4330,8816,38411580,00,0.00,N,5,-20,
20240219,4400,4285,4455,4285,8314,36550305,00,0.00,N,2,75,
20240216,4325,4240,4325,4195,7183,30476840,00,0.00,N,2,85,
20240215,4240,4155,4260,4125,24894,104932950,00,0.00,N,2,80,
20240214,4160,4130,4250,4110,5925,24634670,00,0.00,N,5,-55,
20240213,4215,4235,4235,4170,11339,47575980,00,0.00,N,2,25,
20240208,4190,4245,4245,4125,9617,40180105,00,0.00,N,2,20,
20240207,4170,4100,4240,4100,15938,65985095,00,0.00,N,2,70,
20240206,4100,4195,4195,4070,21295,87414215,00,0.00,N,2,5,
20240205,4095,4075,4110,4060,7163,29182650,00,0.00,N,2,20,
20240202,4075,3955,4135,3955,9852,39956745,00,0.00,N,3,0,
20240201,4075,4030,4095,3960,8345,33381690,00,0.00,N,5,-5,
20240131,4080,4150,4170,4030,22026,89189395,00,0.00,N,5,-95,
20240130,4175,4350,4350,4125,16642,69989270,00,0.00,N,5,-35,
20240129,4210,4205,4260,4130,10275,42852375,00,0.00,N,2,5,
20240126,4205,4200,4210,4125,6050,25241595,00,0.00,N,2,10,
20240125,4195,4150,4345,4115,8500,35333000,00,0.00,N,2,40,
20240124,4155,4285,4290,4130,30366,126018660,00,0.00,N,5,-130,
20240123,4285,4295,4340,4210,12893,54887855,00,0.00,N,5,-25,
20240122,4310,4385,4465,4230,19921,84873275,00,0.00,N,2,30,
20240119,4280,4470,4470,4280,28983,125689185,00,0.00,N,5,-95,
20240118,4375,4290,4535,4230,25504,112266010,00,0.00,N,2,85,
20240117,4290,4330,4375,4230,27536,117947510,00,0.00,N,5,-85,
20240116,4375,4335,4515,4335,23332,102759350,00,0.00,N,5,-15,
20240115,4390,4440,4470,4350,24289,106808870,00,0.00,N,5,-90,
20240112,4480,4640,4640,4320,29451,131017750,00,0.00,N,5,-35,
20240111,4515,4445,4535,4290,73855,326729300,00,0.00,N,2,215,
20240110,4300,4830,5800,4285,1494886,7651002400,00,0.00,N,5,-545,
20240109,4845,4840,4880,4760,19565,94551965,00,0.00,N,2,5,
20240108,4840,5030,5030,4730,37872,182851720,00,0.00,N,5,-105,
20240105,4945,4930,5040,4835,76256,378177615,00,0.00,N,2,110,
20240104,4835,4585,4920,4585,61614,295404735,00,0.00,N,2,155,
20240103,4680,4345,4730,4345,93100,431905695,00,0.00,N,2,200,
20240102,4480,4190,4480,4190,43375,189580275,00,0.00,N,2,250,
20231228,4230,4220,4235,4140,17412,73065940,00,0.00,N,2,50,
20231227,4180,4120,4200,4100,38696,160541730,02,0.00,N,2,60,
20231226,4120,4185,4200,4100,23245,96448200,00,0.00,N,5,-70,
20231222,4190,4115,4195,4095,14228,59276325,00,0.00,N,2,35,
20231221,4155,4120,4155,3950,28447,115880400,00,0.00,N,2,30,
20231220,4125,4100,4195,3955,64261,262153210,00,0.00,N,2,175,
20231219,3950,3945,3995,3700,14575,57249555,00,0.00,N,2,5,
20231218,3945,3965,3965,3830,22839,89231015,00,0.00,N,2,50,
20231215,3895,3860,3930,3820,48750,189268470,00,0.00,N,2,35,
20231214,3860,3650,3875,3645,25804,97804830,00,0.00,N,2,210,
20231213,3650,3690,3765,3630,9915,36454180,00,0.00,N,5,-90,
20231212,3740,3710,3750,3670,15960,58962765,00,0.00,N,2,70,
20231211,3670,3665,3740,3590,28027,101760680,00,0.00,N,2,5,
20231208,3665,3695,3880,3640,22297,81993195,00,0.00,N,5,-105,
20231207,3770,3760,3840,3730,17506,66097475,00,0.00,N,5,-15,
20231206,3785,3730,3870,3680,36820,138261080,00,0.00,N,2,55,
20231205,3730,3520,3870,3430,122801,459643550,00,0.00,N,2,210,
20231204,3520,3345,3560,3325,28467,99089430,00,0.00,N,2,140,
20231201,3380,3400,3435,3340,21981,74444250,00,0.00,N,5,-20,
20231130,3400,3365,3410,3320,13320,44829975,00,0.00,N,2,15,
20231129,3385,3420,3500,3385,16433,56485545,00,0.00,N,5,-45,
20231128,3430,3425,3460,3375,16786,57259280,00,0.00,N,3,0,
20231127,3430,3440,3470,3375,14418,49311080,00,0.00,N,2,55,
20231124,3375,3430,3600,3350,43468,149328300,00,0.00,N,2,75,
20231123,3300,3250,3315,3230,9715,31701140,00,0.00,N,2,50,
20231122,3250,3320,3395,3195,17811,57380185,00,0.00,N,5,-70,
20231121,3320,3320,3395,3265,9904,32673080,00,0.00,N,3,0,
20231120,3320,3255,3395,3230,13303,43578940,00,0.00,N,2,65,
20231117,3255,3300,3300,3200,25686,83618475,00,0.00,N,2,25,
20231116,3230,3200,3300,3195,14050,45200720,00,0.00,N,2,35,
20231115,3195,3165,3245,3165,17055,54496490,00,0.00,N,2,75,
20231114,3120,3020,3425,3005,104190,339227480,00,0.00,N,2,60,
20231113,3060,3225,3235,3020,26538,81525280,00,0.00,N,5,-165,
20231110,3225,3295,3315,3225,3750,12249850,00,0.00,N,5,-70,
20231109,3295,3330,3420,3230,9400,30968015,00,0.00,N,5,-35,
20231108,3330,3260,3375,3260,4992,16553040,00,0.00,N,2,15,
20231107,3315,3305,3415,3275,19957,66332190,00,0.00,N,2,15,
20231106,3300,3220,3335,3185,23409,76695030,00,0.00,N,2,80,
20231103,3220,3235,3280,3130,11569,37315495,00,0.00,N,3,0,
20231102,3220,3100,3265,3100,17774,56857475,00,0.00,N,2,120,
20231101,3100,3000,3110,3000,12732,38834655,00,0.00,N,2,60,
20231031,3040,3120,3135,2920,41130,125427550,00,0.00,N,5,-60,
20231030,3100,3070,3160,3055,20633,63786930,00,0.00,N,2,30,
20231027,3070,2980,3185,2955,43158,132885730,00,0.00,N,2,90,
20231026,2980,3045,3045,2745,94711,276084940,00,0.00,N,5,-145,
20231025,3125,3245,3265,3120,25499,80576210,00,0.00,N,5,-80,
20231024,3205,3115,3215,3045,34398,107490280,00,0.00,N,2,90,
20231023,3115,3170,3425,3060,93717,304015025,00,0.00,N,5,-110,
20231020,3225,3745,3745,3220,318578,1097289525,00,0.00,N,5,-600,
20231019,3825,4015,5100,3800,2207603,10329302915,00,0.00,N,5,-225,
20231018,4050,4115,4150,4025,13481,54844460,00,0.00,N,5,-60,
20231017,4110,4110,4145,4040,8829,36115050,00,0.00,N,3,0,
20231016,4110,4110,4195,4040,11237,45882085,00,0.00,N,3,0,
20231013,4110,4175,4180,4095,14050,57897305,00,0.00,N,5,-45,
20231012,4155,4310,4350,4040,34004,141165305,00,0.00,N,5,-95,
20231011,4250,4050,4450,4050,40572,171285495,00,0.00,N,2,90,
20231010,4160,4395,4395,4080,11647,48642170,00,0.00,N,5,-75,
20231006,4235,4230,4410,4225,13183,56208310,00,0.00,N,2,5,
20231005,4230,4340,4430,4225,37836,164414195,00,0.00,N,5,-295,
20231004,4525,4525,4585,4230,19299,84197515,00,0.00,N,3,0,
20230927,4525,4325,4645,4305,17663,79805330,00,0.00,N,2,65,
20230926,4460,4230,4620,4170,55616,244227855,00,0.00,N,2,230,
20230925,4230,4495,4600,4230,22731,99186945,00,0.00,N,5,-285,
20230922,4515,4515,4550,4440,14499,64955390,00,0.00,N,5,-80,
20230921,4595,4580,4610,4515,17718,80671145,00,0.00,N,3,0,
20230920,4595,4630,4655,4580,14522,66945905,00,0.00,N,5,-40,
20230919,4635,4770,4770,4610,32124,149333905,00,0.00,N,5,-160,
20230918,4795,4775,4810,4730,15886,75769665,00,0.00,N,2,30,
20230915,4765,4745,4810,4730,10734,50925300,00,0.00,N,2,30,
20230914,4735,4710,4825,4705,21442,101668985,00,0.00,N,5,-50,
20230913,4785,4755,4800,4715,34032,161327835,00,0.00,N,5,-15,
20230912,4800,4775,4860,4670,44293,212785570,00,0.00,N,2,75,
20230911,4725,4750,4895,4710,68797,329368240,00,0.00,N,5,-25,
20230908,4750,4545,4860,4505,114397,542929525,00,0.00,N,2,205,
20230907,4545,4565,4675,4450,40336,183134090,00,0.00,N,2,15,
20230906,4530,4510,4685,4475,83928,383455940,00,0.00,N,2,55,
20230905,4475,4390,5220,4370,495182,2361567450,00,0.00,N,2,95,
20230904,4380,4350,4455,4350,6999,30809365,00,0.00,N,5,-85,
20230901,4465,4505,4565,4400,15473,68518820,00,0.00,N,5,-35,
20230831,4500,4640,4640,4500,18258,82665275,00,0.00,N,5,-90,
20230830,4590,4550,4625,4510,24984,113948095,00,0.00,N,2,60,
20230829,4530,4400,4530,4400,9247,41344220,00,0.00,N,2,90,
20230828,4440,4335,4440,4300,11703,51235325,00,0.00,N,2,105,
20230825,4335,4370,4595,4325,10275,45035530,00,0.00,N,5,-35,
20230824,4370,4305,4400,4305,5341,23177640,00,0.00,N,2,65,
20230823,4305,4355,4365,4265,19608,84312035,00,0.00,N,5,-50,
20230822,4355,4320,4750,4320,56050,252281835,00,0.00,N,2,35,
20230821,4320,4315,4375,4275,8415,36429535,00,0.00,N,5,-10,
20230818,4330,4385,4390,4240,25517,109836115,00,0.00,N,5,-55,
20230817,4385,4395,4435,4325,18942,82993390,00,0.00,N,5,-55,
20230816,4440,4520,4525,4365,37943,167430495,00,0.00,N,5,-120,
20230814,4560,4780,4780,4560,15869,73219360,00,0.00,N,5,-140,
20230811,4700,4795,4795,4665,14212,66955145,00,0.00,N,2,20,
20230810,4680,4695,4750,4580,27980,131075935,00,0.00,N,2,60,
20230809,4620,4525,4785,4525,21829,102444570,00,0.00,N,5,-20,
20230808,4640,4690,4870,4535,27571,127992445,00,0.00,N,5,-60,
20230807,4700,4650,5110,4600,152028,743818850,00,0.00,N,2,55,
20230804,4645,4620,4695,4555,17419,80761715,00,0.00,N,2,50,
20230803,4595,4470,4690,4355,20415,92670795,00,0.00,N,2,60,
20230802,4535,4585,4590,4500,9855,44820420,00,0.00,N,5,-10,
20230801,4545,4350,4580,4340,36370,163241225,00,0.00,N,2,195,
20230731,4350,4350,4395,4315,26749,115810900,00,0.00,N,2,15,
20230728,4335,4270,4360,4190,30256,129016110,00,0.00,N,2,125,
20230727,4210,4175,4500,4135,25473,108032210,00,0.00,N,2,35,
20230726,4175,4440,4440,4060,85953,361043575,00,0.00,N,5,-265,
20230725,4440,4600,4600,4435,46045,207218325,00,0.00,N,5,-160,
20230724,4600,4730,4870,4575,27558,126802000,00,0.00,N,5,-100,
20230721,4700,4625,4825,4560,32770,154761440,00,0.00,N,2,85,
20230720,4615,4620,4670,4590,13887,64267560,00,0.00,N,5,-5,
20230719,4620,4625,4880,4505,50695,236110895,00,0.00,N,2,5,
20230718,4615,4720,4780,4595,37455,174060510,00,0.00,N,5,-100,
20230717,4715,4785,4785,4695,24559,115930355,00,0.00,N,5,-70,
20230714,4785,4685,4810,4640,35222,167870510,00,0.00,N,2,100,
20230713,4685,4560,4800,4550,54125,253076045,00,0.00,N,2,70,
20230712,4615,4645,4645,4495,31478,143246385,00,0.00,N,2,35,
20230711,4580,4595,4715,4505,40176,183221545,00,0.00,N,5,-15,
20230710,4595,4590,4650,4570,29347,134742000,00,0.00,N,5,-60,
20230707,4655,4520,4750,4520,26966,124351805,00,0.00,N,2,75,
20230706,4580,4770,4770,4540,56665,261765490,00,0.00,N,5,-125,
20230705,4705,4985,4985,4680,87348,417622245,00,0.00,N,5,-200,
20230704,4905,4875,5110,4850,102948,513275650,00,0.00,N,2,55,
20230703,4850,4935,4985,4850,63535,310353195,00,0.00,N,5,-80,
20230630,4930,5060,5140,4820,104777,516491885,00,0.00,N,5,-60,
20230629,4990,5270,5360,4925,172611,883029505,00,0.00,N,5,-380,
20230628,5370,4850,5530,4770,726360,3800932855,00,0.00,N,2,530,
20230627,4840,4990,4995,4750,158221,767629965,00,0.00,N,3,0,
20230626,4840,4480,5750,4470,2738283,14644103480,00,0.00,N,2,395,
20230623,4445,4430,4500,4360,23002,101702130,00,0.00,N,2,15,
20230622,4430,4450,4570,4415,42962,191898380,00,0.00,N,5,-55,
20230621,4485,4590,4620,4480,27490,124670980,00,0.00,N,5,-105,
20230620,4590,4625,4660,4590,17092,78848170,00,0.00,N,5,-70,
20230619,4660,4555,4660,4515,18005,82757410,00,0.00,N,2,85,
20230616,4575,4565,4590,4520,21201,96634810,00,0.00,N,5,-10,
20230615,4585,4600,4615,4495,27585,125234155,00,0.00,N,5,-15,
20230614,4600,4670,4680,4560,31142,143885160,00,0.00,N,5,-5,
20230613,4605,4660,4730,4605,44223,205384230,00,0.00,N,5,-45,
20230612,4650,4705,4785,4590,53762,250821280,00,0.00,N,5,-65,
20230609,4715,4835,5270,4715,266243,1333994095,00,0.00,N,5,-75,
20230608,4790,4935,4970,4740,28972,139627480,00,0.00,N,5,-145,
20230607,4935,4875,4980,4860,25918,127548145,00,0.00,N,2,60,
20230605,4875,4735,4900,4685,50808,244435440,00,0.00,N,2,145,
20230602,4730,4725,4780,4705,17850,84617425,00,0.00,N,2,10,
20230601,4720,4675,4790,4655,24818,116836685,00,0.00,N,3,0,
20230531,4720,4690,4735,4660,15023,70384920,00,0.00,N,2,30,
20230530,4690,4595,4725,4550,20596,95709215,00,0.00,N,2,95,
20230526,4595,4615,4655,4575,9129,42112370,00,0.00,N,5,-5,
20230525,4600,4765,4765,4600,15504,72180455,00,0.00,N,5,-65,
20230524,4665,4710,4715,4655,8615,40320770,00,0.00,N,5,-30,
20230523,4695,4545,4775,4545,30525,141864960,00,0.00,N,2,150,
20230522,4545,4455,4590,4455,11765,53230280,00,0.00,N,2,50,
20230519,4495,4535,4540,4455,13867,62581280,00,0.00,N,2,40,
20230518,4455,4500,4550,4455,14848,66715375,00,0.00,N,5,-20,
20230517,4475,4410,4525,4405,16168,71900410,00,0.00,N,2,45,
20230516,4430,4405,4525,4400,18957,84008580,00,0.00,N,3,0,
20230515,4430,4495,4495,4425,20247,90025040,00,0.00,N,5,-65,
20230512,4495,4505,4580,4460,22604,101241940,00,0.00,N,3,0,
20230511,4495,4560,4650,4495,33418,151894010,00,0.00,N,5,-15,
20230510,4510,4490,4635,4480,26287,118813560,00,0.00,N,2,20,
20230509,4490,4730,4730,4485,29225,132980200,00,0.00,N,5,-115,
20230508,4605,4595,4730,4550,14031,64660005,00,0.00,N,2,15,
20230504,4590,4490,4615,4445,37245,168329385,00,0.00,N,2,90,
20230503,4500,4560,4570,4460,50974,230017575,00,0.00,N,5,-100,
20230502,4600,4725,4730,4440,118684,544150180,00,0.00,N,5,-125,
20230428,4725,4780,4840,4705,44950,212686605,00,0.00,N,5,-60,
20230427,4785,4860,4860,4735,38035,181579330,00,0.00,N,5,-55,
20230426,4840,4865,4930,4800,25384,122980510,00,0.00,N,5,-30,
20230425,4870,4945,4980,4855,52021,254677325,00,0.00,N,5,-70,
20230424,4940,5050,5080,4920,79450,396472945,00,0.00,N,5,-140,
20230421,5080,5120,5120,5000,38627,194842850,00,0.00,N,5,-60,
20230420,5140,5160,5260,5100,56579,292850440,00,0.00,N,2,10,
20230419,5130,5170,5170,5070,34515,176364580,00,0.00,N,5,-40,
20230418,5170,5170,5180,5050,42759,218784030,00,0.00,N,2,60,
20230417,5110,5200,5280,5040,67110,343008400,00,0.00,N,5,-80,
20230414,5190,5080,5290,5080,87994,458055000,00,0.00,N,2,70,
20230413,5120,5150,5170,5010,79746,405479040,00,0.00,N,5,-70,
20230412,5190,5160,5210,5090,94493,486620600,00,0.00,N,5,-20,
20230411,5210,5290,5370,5130,129505,671070470,00,0.00,N,5,-70,
20230410,5280,6080,6140,5280,429904,2395468800,00,0.00,N,5,-920,
20230407,6200,6290,6350,6050,209902,1262014470,00,0.00,N,2,10,
20230406,6190,6480,6530,6100,627861,3849148470,00,0.00,N,5,-290,
20230405,6480,6030,6910,5870,1604983,10316452650,00,0.00,N,2,480,
20230404,6000,5870,6000,5820,20328,120661130,00,0.00,N,2,130,
20230403,5870,5950,5950,5810,22950,134036860,00,0.00,N,5,-30,
20230331,5900,5990,6000,5830,11498,67657470,00,0.00,N,5,-20,
20230330,5920,5740,5940,5720,31611,183990820,00,0.00,N,2,130,
20230329,5790,5780,5890,5710,11820,67981150,00,0.00,N,5,-10,
20230328,5800,5820,5820,5730,16801,96823040,00,0.00,N,5,-20,
20230327,5820,5900,5900,5700,22350,129074170,00,0.00,N,5,-40,
20230324,5860,5800,5890,5700,14751,85427090,00,0.00,N,2,60,
20230323,5800,5920,5970,5740,27517,159962440,00,0.00,N,5,-120,
20230322,5920,5990,5990,5830,11722,68968340,00,0.00,N,2,20,
20230321,5900,5990,6140,5810,26394,157315460,00,0.00,N,5,-90,
20230320,5990,5830,6090,5830,28947,172946970,00,0.00,N,2,140,
20230317,5850,5720,5870,5720,22950,133906540,00,0.00,N,2,150,
20230316,5700,5890,5890,5670,30631,175593070,00,0.00,N,5,-150,
20230315,5850,5780,5980,5750,30422,177252630,00,0.00,N,2,50,
20230314,5800,6000,6150,5680,55050,321591760,00,0.00,N,5,-130,
20230313,5930,5960,6020,5810,34824,205403830,00,0.00,N,5,-150,
20230310,6080,6430,6440,5790,127044,779628290,00,0.00,N,5,-390,
20230309,6470,6580,6580,6350,21931,141450300,00,0.00,N,2,60,
20230308,6410,6470,6510,6350,17524,112503330,00,0.00,N,5,-60,
20230307,6470,6540,6670,6410,29256,189678740,00,0.00,N,5,-130,
20230306,6600,6460,6640,6360,54476,356315310,00,0.00,N,2,150,
20230303,6450,6520,6540,6350,16790,107605260,00,0.00,N,2,30,
20230302,6420,6440,6540,6330,38116,243624340,00,0.00,N,5,-20,
20230228,6440,6610,6610,6400,32751,211569690,00,0.00,N,5,-60,
20230227,6500,6400,6570,6360,48672,315462410,00,0.00,N,2,100,
20230224,6400,6490,6800,6310,169690,1113855320,00,0.00,N,5,-30,
20230223,6430,6550,6590,6370,31910,205508670,00,0.00,N,5,-120,
20230222,6550,6320,6820,6290,137026,900175130,00,0.00,N,2,80,
20230221,6470,6480,6600,6450,55219,359456440,00,0.00,N,5,-10,
20230220,6480,6350,6700,6330,125808,817366710,00,0.00,N,2,140,
20230217,6340,6610,6610,6330,112404,720530250,00,0.00,N,5,-200,
20230216,6540,6920,7150,6540,388085,2651134480,00,0.00,N,5,-320,
20230215,6860,5990,7760,5760,2765569,19768165900,00,0.00,N,2,870,
20230214,5990,6060,6110,5980,11228,67528670,00,0.00,N,5,-70,
20230213,6060,6000,6090,5990,20367,122707770,00,0.00,N,5,-10,
20230210,6070,6200,6200,6040,14513,88157020,00,0.00,N,5,-130,
20230209,6200,6360,6370,6200,17798,111455670,00,0.00,N,5,-100,
20230208,6300,6100,6450,6080,32324,203919050,00,0.00,N,2,200,
20230207,6100,6070,6130,6040,17980,109418250,00,0.00,N,2,30,
20230206,6070,6120,6120,5990,15930,96084450,00,0.00,N,5,-50,
20230203,6120,6120,6200,6100,14302,87723650,00,0.00,N,3,0,
20230202,6120,6130,6210,6060,25606,156690260,00,0.00,N,2,60,
20230201,6060,6110,6150,6050,12755,77699690,00,0.00,N,2,10,
20230131,6050,6050,6200,5980,14573,88247790,00,0.00,N,3,0,
20230130,6050,6140,6170,6050,6669,40512070,00,0.00,N,5,-120,
20230127,6170,6120,6230,6090,11378,69659420,00,0.00,N,2,20,
20230126,6150,6080,6250,6040,17359,107036630,00,0.00,N,2,50,
20230125,6100,6150,6150,6010,10865,66062140,00,0.00,N,2,10,
20230120,6090,6000,6150,6000,6251,37820650,00,0.00,N,3,0,
20230119,6090,6130,6170,6020,7726,47098650,00,0.00,N,5,-70,
20230118,6160,5900,6190,5880,39474,238356310,00,0.00,N,2,240,
20230117,5920,5980,6070,5860,7004,41469850,00,0.00,N,5,-60,
20230116,5980,6030,6100,5860,19669,117221400,00,0.00,N,5,-50,
20230113,6030,6010,6090,5980,8529,51267860,00,0.00,N,2,20,
20230112,6010,6100,6100,5970,10872,65334990,00,0.00,N,2,10,
20230111,6000,5950,6090,5940,16039,96603240,00,0.00,N,2,50,
20230110,5950,6040,6040,5840,7619,45099540,00,0.00,N,3,0,
20230109,5950,5850,5950,5820,12156,71622750,00,0.00,N,2,120,
20230106,5830,5750,5850,5730,11418,66137280,00,0.00,N,2,80,
20230105,5750,5830,5940,5610,16770,97194530,00,0.00,N,5,-30,
20230104,5780,5630,6190,5530,177061,1049784810,00,0.00,N,2,150,
20230103,5630,5700,5730,5500,24415,136242680,00,0.00,N,5,-100,
20230102,5730,5790,5900,5660,20663,118255680,00,0.00,N,5,-70,
20221229,5800,6020,6020,5710,40568,234798690,00,0.00,N,5,-220,
20221228,6020,6070,6080,5950,8305,49874990,02,0.00,N,5,-50,
20221227,6070,6010,6120,6010,15880,96082840,00,0.00,N,2,10,
20221226,6060,6160,6240,6040,27137,165609630,00,0.00,N,5,-180,
20221223,6240,6500,6500,6170,35101,219858440,00,0.00,N,5,-320,
20221222,6560,6490,6580,6450,16050,104585380,00,0.00,N,2,70,
20221221,6490,6400,6560,6400,23776,153776970,00,0.00,N,2,60,
20221220,6430,6750,6750,6430,35541,231915130,00,0.00,N,5,-320,
20221219,6750,7050,7050,6650,54278,369721230,00,0.00,N,5,-130,
20221216,6880,6500,7000,6480,102441,700023670,00,0.00,N,2,270,
20221215,6610,6580,6690,6540,13025,85843200,00,0.00,N,2,30,
20221214,6580,6460,6590,6450,17071,111696660,00,0.00,N,2,130,
20221213,6450,6460,6600,6400,7392,47657770,00,0.00,N,5,-10,
20221212,6460,6480,6510,6410,6816,44022810,00,0.00,N,5,-20,
20221209,6480,6360,6550,6310,9406,60260330,00,0.00,N,2,140,
20221208,6340,6460,6460,6310,11072,70149290,00,0.00,N,5,-70,
20221207,6410,6350,6600,6340,13834,88569710,00,0.00,N,3,0,
20221206,6410,6510,6530,6410,11465,74041340,00,0.00,N,5,-110,
20221205,6520,6490,6680,6450,11965,78605650,00,0.00,N,2,20,
20221202,6500,6520,6520,6440,12132,78506370,00,0.00,N,5,-20,
20221201,6520,6380,6530,6380,10465,67559710,00,0.00,N,2,180,
20221130,6340,6440,6440,6280,9774,62235990,00,0.00,N,5,-40,
20221129,6380,6360,6420,6300,8770,55848100,00,0.00,N,5,-30,
20221128,6410,6490,6720,6350,20712,132555040,00,0.00,N,5,-170,
20221125,6580,6630,6640,6500,12196,80121950,00,0.00,N,3,0,
20221124,6580,6630,6630,6460,12205,79892430,00,0.00,N,2,20,
20221123,6560,6540,6600,6480,6089,39900810,00,0.00,N,2,90,
20221122,6470,6390,6520,6390,13343,86393290,00,0.00,N,5,-20,
20221121,6490,6730,6730,6470,20214,132064390,00,0.00,N,5,-220,
20221118,6710,6790,6890,6610,22236,150332100,00,0.00,N,5,-90,
20221117,6800,6840,6970,6730,15435,105161640,00,0.00,N,5,-90,
20221116,6890,6970,6990,6710,23099,158169560,00,0.00,N,5,-20,
20221115,6910,6760,6940,6740,30655,210068830,00,0.00,N,2,150,
20221114,6760,6730,6840,6650,21645,146380680,00,0.00,N,2,30,
20221111,6730,6770,6790,6650,14368,96517530,00,0.00,N,2,100,
20221110,6630,6590,6740,6550,16755,111076030,00,0.00,N,5,-20,
20221109,6650,6730,6730,6540,21199,140482360,00,0.00,N,2,50,
20221108,6600,6410,6660,6330,42295,275230300,00,0.00,N,2,210,
20221107,6390,6280,6440,6250,22634,143506570,00,0.00,N,2,110,
20221104,6280,6360,6360,6240,24423,153355920,00,0.00,N,5,-80,
20221103,6360,6470,6470,6310,25518,162261270,00,0.00,N,5,-140,
20221102,6500,6450,6560,6440,26816,174084430,00,0.00,N,2,30,
20221101,6470,6600,6600,6400,54759,353102670,00,0.00,N,5,-160,
20221031,6630,6740,6880,6580,81866,549557700,00,0.00,N,2,50,
20221028,6580,6510,7940,6310,773696,5517185020,00,0.00,N,2,70,
20221027,6510,6420,6570,6420,7973,51744570,00,0.00,N,2,110,
20221026,6400,6610,6610,6400,8518,54760600,00,0.00,N,5,-130,
20221025,6530,6630,6720,6530,10029,66365990,00,0.00,N,5,-30,
20221024,6560,6470,6670,6450,19408,127889380,00,0.00,N,2,70,
20221021,6490,6500,6550,6370,12726,82045650,00,0.00,N,5,-110,
20221020,6600,6660,6770,6470,26090,172694390,00,0.00,N,5,-150,
20221019,6750,6970,7000,6720,15508,106045870,00,0.00,N,5,-100,
20221018,6850,6650,6890,6650,12702,86456070,00,0.00,N,2,220,
20221017,6630,6490,6630,6310,10592,69020750,00,0.00,N,2,70,
20221014,6560,6220,6650,6220,56940,368779140,00,0.00,N,2,410,
20221013,6150,6370,6500,6120,60648,379411900,00,0.00,N,5,-300,
20221012,6450,6470,6590,6400,14387,93150790,00,0.00,N,5,-50,
20221011,6500,6900,6900,6500,38948,256698090,00,0.00,N,5,-410,
20221007,6910,6880,7140,6880,59033,411100690,00,0.00,N,5,-230,
20221006,7140,7030,7250,6960,29103,207960200,00,0.00,N,2,240,
20221005,6900,7210,7220,6830,41187,285546570,00,0.00,N,5,-170,
20221004,7070,6830,7190,6830,31266,218535890,00,0.00,N,2,270,
20220930,6800,6750,6950,6520,50356,340403190,00,0.00,N,5,-50,
20220929,6850,6710,7140,6710,79706,555036220,00,0.00,N,2,210,
20220928,6640,6570,7070,6390,82394,552817280,00,0.00,N,2,70,
20220927,6570,6670,6820,6350,68875,450813640,00,0.00,N,5,-40,
20220926,6610,6840,7020,6530,63301,422012890,00,0.00,N,5,-430,
20220923,7040,7250,7440,7030,43112,306620410,00,0.00,N,5,-350,
20220922,7390,7370,7470,7010,78889,564607100,00,0.00,N,5,-30,
20220921,7420,7540,7550,7250,42589,314088400,00,0.00,N,5,-50,
20220920,7470,7610,7750,7470,56141,426344440,00,0.00,N,5,-110,
20220919,7580,8040,8110,7530,94607,732409820,00,0.00,N,5,-360,
20220916,7940,8420,8420,7920,148411,1201099430,00,0.00,N,5,-520,
20220915,8460,9070,9070,8410,176068,1523093190,00,0.00,N,5,-390,
20220914,8850,8950,9070,8710,150445,1337937770,00,0.00,N,5,-390,
20220913,9240,9320,9450,9180,171501,1589960010,00,0.00,N,5,-40,
20220908,9280,10100,10100,9190,441375,4190425340,00,0.00,N,5,-770,
20220907,10050,10450,10650,9860,450128,4601283390,00,0.00,N,5,-300,
20220906,10350,9900,10500,9810,431980,4415788620,00,0.00,N,2,590,
20220905,9760,10250,10800,9720,876806,8989404990,00,0.00,N,5,-230,
20220902,9990,9790,10050,9530,429678,4254912660,00,0.00,N,2,340,
20220901,9650,10000,10350,9600,391555,3894603460,00,0.00,N,5,-600,
20220831,10250,10250,10750,9790,1427877,14606202030,00,0.00,N,2,420,
20220830,9830,9360,9830,9270,500828,4837418800,00,0.00,N,2,480,
20220829,9350,9780,9870,9350,352923,3371210410,00,0.00,N,5,-1000,
20220826,10350,9710,11100,9710,2630618,27434587640,00,0.00,N,2,940,
20220825,9410,9150,9990,9020,1121524,10769757730,00,0.00,N,2,210,
20220824,9200,9680,9750,9050,403835,3780093440,00,0.00,N,5,-300,
20220823,9500,10200,11900,9440,4219138,46275970220,00,0.00,N,5,-550,
20220822,10050,10700,10700,10050,1018840,10578905000,00,0.00,N,5,-800,
20220819,10850,9570,12150,9180,7291421,82381082820,00,0.00,N,2,1250,
20220818,9600,9860,9970,9600,315125,3070268580,00,0.00,N,5,-450,
20220817,10050,8740,11200,8660,4574650,47810888870,00,0.00,N,2,1380,
20220816,8670,8700,8780,8600,19747,171162910,00,0.00,N,5,-30,
20220812,8700,8810,8810,8520,21528,186884420,00,0.00,N,5,-80,
20220811,8780,8540,8780,8540,28647,248146290,00,0.00,N,2,260,
20220810,8520,8690,8700,8520,31938,273369730,00,0.00,N,5,-150,
20220809,8670,8850,8850,8600,34511,298405040,00,0.00,N,5,-140,
20220808,8810,8850,9010,8790,61855,550188620,00,0.00,N,5,-10,
20220805,8820,8800,8880,8510,71707,628484200,00,0.00,N,2,100,
20220804,8720,9000,9000,8690,105390,925733360,00,0.00,N,5,-280,
20220803,9000,8920,9050,8850,84307,755765290,00,0.00,N,2,50,
20220802,8950,9240,9270,8900,137869,1248457740,00,0.00,N,5,-290,
20220801,9240,9500,9560,9230,158249,1484311340,00,0.00,N,5,-160,
20220729,9400,9680,9950,9400,306422,2957014910,00,0.00,N,5,-250,
20220728,9650,10900,11500,9580,1725884,18319635540,00,0.00,N,5,-320,
20220727,9970,7860,9970,7860,853241,8192118970,00,0.00,N,1,2300,
20220726,7670,7430,7670,7430,11014,83208660,00,0.00,N,2,140,
20220725,7530,7670,7670,7450,10998,82559920,00,0.00,N,5,-140,
20220722,7670,7830,7830,7560,12364,95086300,00,0.00,N,5,-90,
20220721,7760,7830,7980,7710,15406,119475300,00,0.00,N,5,-180,
20220720,7940,8030,8140,7850,15226,120796250,00,0.00,N,5,-120,
20220719,8060,7740,8160,7700,33073,262815810,00,0.00,N,2,410,
20220718,7650,7850,7850,7610,20728,160004860,00,0.00,N,5,-40,
20220715,7690,8000,8060,7650,37755,293940020,00,0.00,N,2,160,
20220714,7530,7720,7810,7470,23402,178428720,00,0.00,N,5,-160,
20220713,7690,7770,8370,7340,124156,966703530,00,0.00,N,2,410,
20220712,7280,7170,7290,7040,18162,130330500,00,0.00,N,2,30,
20220711,7250,7190,7290,7120,12374,89206540,00,0.00,N,2,130,
20220708,7120,7110,7210,7060,11046,78831610,00,0.00,N,2,30,
20220707,7090,7000,7130,6810,30072,211553100,00,0.00,N,2,210,
20220706,6880,6820,7110,6800,25658,178347040,00,0.00,N,2,60,
20220705,6820,6800,6850,6660,24728,167889400,00,0.00,N,2,170,
20220704,6650,6660,6730,6510,23108,152554320,00,0.00,N,5,-60,
20220701,6710,6970,6970,6510,26612,178576600,00,0.00,N,5,-120,
20220630,6830,6880,6900,6730,9714,66109890,00,0.00,N,5,-50,
20220629,6880,6720,6880,6590,10171,68860220,00,0.00,N,2,30,
20220628,6850,6960,7050,6590,12541,85389360,00,0.00,N,5,-110,
20220627,6960,6910,7020,6690,20017,137635810,00,0.00,N,2,260,
20220624,6700,6400,6900,6400,23330,154260910,00,0.00,N,2,300,
20220623,6400,6690,6920,6230,26710,173918930,00,0.00,N,5,-290,
20220622,6690,7200,7200,6640,33922,231396370,00,0.00,N,5,-410,
20220621,7100,6880,7170,6830,18596,129827680,00,0.00,N,2,300,
20220620,6800,7470,7470,6800,46877,328687820,00,0.00,N,5,-650,
20220617,7450,7220,7480,7130,21023,153281050,00,0.00,N,5,-80,
20220616,7530,7440,7740,7440,13626,103449180,00,0.00,N,2,80,
20220615,7450,7730,7880,7320,45943,344199990,00,0.00,N,5,-380,
20220614,7830,8010,8140,7750,43897,346406520,00,0.00,N,5,-380,
20220613,8210,8500,8670,8210,25547,212101950,00,0.00,N,5,-550,
20220610,8760,8770,8780,8560,8633,75068940,00,0.00,N,5,-10,
20220609,8770,8890,8920,8640,15690,136457500,00,0.00,N,5,-110,
20220608,8880,9080,9080,8780,16939,150656990,00,0.00,N,5,-290,
20220607,9170,9080,9300,8790,20524,185365190,00,0.00,N,2,10,
20220603,9160,9310,9410,9160,17751,164090380,00,0.00,N,5,-70,
20220602,9230,9060,9840,8950,95848,905389920,00,0.00,N,2,160,
20220531,9070,8870,9130,8860,18444,165902910,00,0.00,N,2,210,
20220530,8860,8840,8910,8720,14338,126650340,00,0.00,N,2,160,
20220527,8700,8670,8960,8650,5710,49817950,00,0.00,N,2,70,
20220526,8630,8580,9000,8580,19867,173358740,00,0.00,N,2,70,
20220525,8560,8620,8740,8500,15398,132089010,00,0.00,N,5,-60,
20220524,8620,8750,8770,8620,10850,94280760,00,0.00,N,5,-190,
20220523,8810,8660,8860,8580,14114,123490840,00,0.00,N,2,190,
20220520,8620,8420,8680,8420,20651,175975790,00,0.00,N,2,200,
20220519,8420,8420,8560,8320,18282,153716830,00,0.00,N,5,-200,
20220518,8620,8700,8730,8610,12585,109252130,00,0.00,N,5,-20,
20220517,8640,8730,8940,8600,10548,91547190,00,0.00,N,2,50,
20220516,8590,8670,9040,8580,13196,115602670,00,0.00,N,2,110,