KissMeData/047400/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,2255,2380,2385,2250,1468513,3394013115,00,0.00,N,2,15,
20250227,2240,2250,2280,2235,235503,529929815,00,0.00,N,5,-30,
20250226,2270,2290,2315,2255,287355,654606875,00,0.00,N,2,15,
20250225,2255,2300,2305,2250,274575,623841340,00,0.00,N,5,-45,
20250224,2300,2275,2305,2235,291370,661394775,00,0.00,N,2,10,
20250221,2290,2295,2355,2285,613770,1426261745,00,0.00,N,5,-20,
20250220,2310,2280,2365,2275,1001250,2328946930,00,0.00,N,2,30,
20250219,2280,2300,2305,2275,242562,554352695,00,0.00,N,5,-20,
20250218,2300,2335,2335,2285,296240,681428715,00,0.00,N,5,-15,
20250217,2315,2295,2335,2290,230997,533651480,00,0.00,N,2,25,
20250214,2290,2275,2315,2260,366432,836649240,00,0.00,N,5,-25,
20250213,2315,2280,2315,2250,682773,1557193115,00,0.00,N,3,0,
20250212,2315,2400,2435,2300,800819,1874802105,00,0.00,N,5,-130,
20250211,2445,2420,2470,2365,840299,2028691985,00,0.00,N,2,10,
20250210,2435,2545,2560,2420,1792381,4459514995,00,0.00,N,2,15,
20250207,2420,2365,2450,2330,716454,1717087680,00,0.00,N,2,55,
20250206,2365,2395,2450,2365,859072,2057710755,00,0.00,N,5,-100,
20250205,2465,2450,2505,2370,1642040,4029249785,00,0.00,N,5,-50,
20250204,2515,2250,2670,2250,9133654,22691357275,00,0.00,N,2,5,
20250203,2510,2425,2785,2320,18139093,46672632320,00,0.00,N,2,305,
20250131,2205,2310,2310,2205,272425,606091325,00,0.00,N,5,-70,
20250124,2275,2250,2290,2250,115705,262564760,00,0.00,N,2,20,
20250123,2255,2285,2290,2240,220825,498539795,00,0.00,N,5,-30,
20250122,2285,2300,2325,2280,220602,507911630,00,0.00,N,5,-25,
20250121,2310,2235,2320,2235,236635,538746860,00,0.00,N,2,5,
20250120,2305,2400,2400,2295,597793,1387336550,00,0.00,N,5,-155,
20250117,2460,2400,2460,2395,457332,1114286595,00,0.00,N,2,30,
20250116,2430,2410,2430,2385,312758,752764455,00,0.00,N,2,60,
20250115,2370,2390,2410,2360,229832,546366780,00,0.00,N,5,-40,
20250114,2410,2385,2445,2365,423448,1020327870,00,0.00,N,2,35,
20250113,2375,2420,2420,2365,188207,448211185,00,0.00,N,5,-45,
20250110,2420,2380,2420,2330,291133,692261720,00,0.00,N,2,5,
20250109,2415,2330,2420,2310,562506,1333407785,00,0.00,N,2,90,
20250108,2325,2290,2330,2270,195497,452022150,00,0.00,N,2,5,
20250107,2320,2320,2345,2300,214324,496872390,00,0.00,N,5,-30,
20250106,2350,2285,2350,2250,268000,612962685,00,0.00,N,2,75,
20250103,2275,2215,2285,2180,302187,680110910,00,0.00,N,2,70,
20250102,2205,2145,2205,2120,157474,342275475,00,0.00,N,2,35,
20241230,2170,2115,2180,2090,127515,274044695,00,0.00,N,2,15,
20241227,2155,2290,2300,2120,581547,1277071680,02,0.00,N,5,-55,
20241226,2210,2210,2225,2170,278893,625504820,00,0.00,N,3,0,
20241224,2210,2240,2250,2205,113115,250707380,00,0.00,N,5,-10,
20241223,2220,2195,2235,2165,122403,269371870,00,0.00,N,2,30,
20241220,2190,2290,2290,2175,343652,759482950,00,0.00,N,5,-95,
20241219,2285,2275,2330,2275,122649,282320665,00,0.00,N,5,-45,
20241218,2330,2345,2355,2315,172780,402659890,00,0.00,N,3,0,
20241217,2330,2335,2350,2305,210530,490337915,00,0.00,N,5,-10,
20241216,2340,2305,2370,2285,216687,502612155,00,0.00,N,2,60,
20241213,2280,2265,2285,2250,147255,334387040,00,0.00,N,2,15,
20241212,2265,2295,2295,2230,226423,511330655,00,0.00,N,5,-30,
20241211,2295,2180,2295,2175,280841,632505160,00,0.00,N,2,110,
20241210,2185,2070,2225,2070,315400,684427680,00,0.00,N,2,120,
20241209,2065,2210,2210,2060,686127,1463027150,00,0.00,N,5,-225,
20241206,2290,2360,2400,2255,688077,1582635650,00,0.00,N,5,-100,
20241205,2390,2445,2445,2350,446748,1065600015,00,0.00,N,5,-40,
20241204,2430,2510,2530,2390,1891652,4645412200,00,0.00,N,2,95,
20241203,2335,2395,2405,2330,469800,1143678395,00,0.00,N,5,-15,
20241202,2350,2390,2395,2340,407248,959699950,00,0.00,N,5,-40,
20241129,2390,2570,2620,2385,2001515,4951266140,00,0.00,N,5,-40,
20241128,2430,2400,2430,2365,792923,1960107395,00,0.00,N,2,65,
20241127,2365,2405,2445,2365,530964,1275293230,00,0.00,N,5,-90,
20241126,2455,2420,2605,2355,2638365,6460917520,00,0.00,N,2,105,
20241125,2350,2315,2360,2300,309589,722357150,00,0.00,N,2,25,
20241122,2325,2285,2325,2255,309560,707464515,00,0.00,N,2,45,
20241121,2280,2285,2295,2245,222604,505459685,00,0.00,N,2,10,
20241120,2270,2320,2335,2260,322513,737233830,00,0.00,N,5,-55,
20241119,2325,2275,2365,2240,400861,924976255,00,0.00,N,2,50,
20241118,2275,2300,2340,2230,710887,1628300340,00,0.00,N,5,-35,
20241115,2310,2610,2770,2305,7307807,18627894255,00,0.00,N,2,45,
20241114,2265,2165,2275,2125,593108,1356105905,00,0.00,N,2,105,
20241113,2160,2165,2310,2145,530651,1185707255,00,0.00,N,5,-25,
20241112,2185,2200,2300,2160,448015,995424425,00,0.00,N,5,-40,
20241111,2225,2300,2325,2195,416382,933068560,00,0.00,N,5,-75,
20241108,2300,2330,2355,2300,423770,986686880,00,0.00,N,5,-30,
20241107,2330,2425,2470,2300,1023278,2415046080,00,0.00,N,5,-225,
20241106,2555,2360,2645,2295,2856904,7239241130,00,0.00,N,2,190,
20241105,2365,2340,2420,2310,237461,560818485,00,0.00,N,2,45,
20241104,2320,2440,2440,2265,353510,818102785,00,0.00,N,5,-90,
20241101,2410,2320,2425,2275,245298,574730625,00,0.00,N,2,40,
20241031,2370,2375,2410,2310,150694,355263615,00,0.00,N,5,-25,
20241030,2395,2470,2510,2390,311046,766600200,00,0.00,N,5,-80,
20241029,2475,2455,2495,2435,219432,538759140,00,0.00,N,2,5,
20241028,2470,2435,2485,2380,557867,1360099890,00,0.00,N,2,95,
20241025,2375,2420,2440,2350,236867,567226880,00,0.00,N,5,-45,
20241024,2420,2415,2465,2380,192051,465350100,00,0.00,N,5,-20,
20241023,2440,2465,2465,2395,240506,583556630,00,0.00,N,2,15,
20241022,2425,2360,2435,2300,366631,867091265,00,0.00,N,2,40,
20241021,2385,2350,2395,2300,265503,622247780,00,0.00,N,2,35,
20241018,2350,2330,2395,2315,177240,416124940,00,0.00,N,2,20,
20241017,2330,2325,2365,2320,163639,381637390,00,0.00,N,5,-30,
20241016,2360,2345,2600,2300,3672058,9108094120,00,0.00,N,2,15,
20241015,2345,2280,2365,2265,225452,526291845,00,0.00,N,2,60,
20241014,2285,2310,2320,2265,141840,324665550,00,0.00,N,5,-65,
20241011,2350,2365,2380,2260,546741,1266098740,00,0.00,N,2,20,
20241010,2330,2195,2445,2195,2686213,6267663475,00,0.00,N,2,180,
20241008,2150,2130,2155,2110,72451,154460815,00,0.00,N,2,5,
20241007,2145,2160,2165,2105,60357,128853835,00,0.00,N,5,-15,
20241004,2160,2110,2200,2075,219236,468989260,00,0.00,N,2,95,
20241002,2065,2170,2170,2020,110976,232285175,00,0.00,N,5,-65,
20240930,2130,2210,2215,2110,112873,243707740,00,0.00,N,5,-80,
20240927,2210,2195,2250,2180,212303,471848540,00,0.00,N,2,15,
20240926,2195,2175,2195,2155,99335,216171665,00,0.00,N,2,20,
20240925,2175,2140,2180,2120,121213,262200000,00,0.00,N,2,60,
20240924,2115,2155,2155,2090,82375,173232315,00,0.00,N,2,25,
20240923,2090,2085,2130,2060,98938,207742235,00,0.00,N,2,5,
20240920,2085,2135,2135,1998,92137,193867909,00,0.00,N,5,-25,
20240919,2110,2120,2140,2060,89681,189036475,00,0.00,N,5,-10,
20240913,2120,2100,2130,2075,80066,168498050,00,0.00,N,2,15,
20240912,2105,2080,2150,2050,111776,234714790,00,0.00,N,2,55,
20240911,2050,2010,2145,2010,293259,613930930,00,0.00,N,2,30,
20240910,2020,2030,2070,2010,107146,217538335,00,0.00,N,5,-15,
20240909,2035,1984,2045,1940,89303,177663626,00,0.00,N,2,25,
20240906,2010,2055,2080,1999,148542,299129876,00,0.00,N,5,-55,
20240905,2065,2100,2135,2055,104656,218437520,00,0.00,N,5,-25,
20240904,2090,2160,2165,2085,161205,338878325,00,0.00,N,5,-95,
20240903,2185,2120,2205,2115,140873,306787115,00,0.00,N,2,70,
20240902,2115,2165,2175,2095,137917,293823495,00,0.00,N,5,-70,
20240830,2185,2160,2190,2150,89854,194483260,00,0.00,N,2,35,
20240829,2150,2205,2205,2150,152380,330467050,00,0.00,N,5,-55,
20240828,2205,2200,2245,2195,56945,126141965,00,0.00,N,5,-5,
20240827,2210,2185,2230,2165,115198,252278880,00,0.00,N,3,0,
20240826,2210,2240,2280,2205,124721,277349780,00,0.00,N,5,-30,
20240823,2240,2225,2395,2180,276045,624784580,00,0.00,N,2,15,
20240822,2225,2310,2310,2220,158719,356596520,00,0.00,N,5,-60,
20240821,2285,2325,2325,2255,152319,347286695,00,0.00,N,5,-20,
20240820,2305,2275,2365,2275,112824,259077065,00,0.00,N,2,30,
20240819,2275,2315,2335,2270,102337,234924930,00,0.00,N,5,-40,
20240816,2315,2400,2400,2305,98931,230610465,00,0.00,N,3,0,
20240814,2315,2325,2325,2285,79388,182954285,00,0.00,N,2,35,
20240813,2280,2330,2360,2265,87704,200132130,00,0.00,N,5,-50,
20240812,2330,2280,2340,2270,88283,204119850,00,0.00,N,2,50,
20240809,2280,2225,2315,2220,110208,251034120,00,0.00,N,2,65,
20240808,2215,2250,2285,2185,163202,363187060,00,0.00,N,5,-55,
20240807,2270,2200,2340,2100,210395,479132650,00,0.00,N,2,55,
20240806,2215,2050,2260,2050,355334,773903565,00,0.00,N,2,120,
20240805,2095,2410,2470,2040,630204,1414163045,00,0.00,N,5,-385,
20240802,2480,2515,2530,2470,254964,635165740,00,0.00,N,5,-70,
20240801,2550,2545,2580,2540,159340,407098945,00,0.00,N,2,5,
20240731,2545,2515,2550,2510,122214,308906440,00,0.00,N,2,10,
20240730,2535,2560,2585,2525,140709,357741640,00,0.00,N,5,-40,
20240729,2575,2605,2605,2555,150878,389199245,00,0.00,N,5,-35,
20240726,2610,2640,2645,2555,152490,394780990,00,0.00,N,5,-10,
20240725,2620,2600,2715,2495,486187,1255502790,00,0.00,N,2,20,
20240724,2600,2630,2650,2570,540271,1402450095,00,0.00,N,5,-100,
20240723,2700,2780,2785,2665,513262,1395509080,00,0.00,N,5,-140,
20240722,2840,2725,2865,2700,874900,2447717810,00,0.00,N,2,40,
20240719,2800,2815,2890,2755,836579,2348769715,00,0.00,N,5,-70,
20240718,2870,2780,2920,2740,3201473,9098748265,00,0.00,N,2,190,
20240717,2680,2910,2950,2680,1861563,5263360175,00,0.00,N,5,-45,
20240716,2725,2625,2760,2625,514060,1386104695,00,0.00,N,2,65,
20240715,2660,2730,2735,2625,744663,1991532170,00,0.00,N,2,110,
20240712,2550,2595,2595,2535,109313,279114440,00,0.00,N,2,10,
20240711,2540,2550,2590,2515,128692,327431715,00,0.00,N,5,-35,
20240710,2575,2540,2580,2515,94163,240532375,00,0.00,N,2,35,
20240709,2540,2560,2575,2525,120039,304859015,00,0.00,N,5,-15,
20240708,2555,2605,2605,2535,169856,433567920,00,0.00,N,5,-40,
20240705,2595,2585,2635,2585,97266,253550210,00,0.00,N,2,10,
20240704,2585,2620,2640,2580,170753,443468505,00,0.00,N,5,-55,
20240703,2640,2670,2745,2620,345803,923425435,00,0.00,N,5,-60,
20240702,2700,2690,2720,2625,380247,1020104450,00,0.00,N,2,15,
20240701,2685,2630,2720,2510,921604,2437454590,00,0.00,N,2,190,
20240628,2495,2500,2540,2460,211715,527321180,00,0.00,N,5,-25,
20240627,2520,2595,2600,2510,220194,560820360,00,0.00,N,5,-75,
20240626,2595,2590,2620,2590,76498,199075435,00,0.00,N,5,-5,
20240625,2600,2595,2625,2590,77744,202023365,00,0.00,N,2,5,
20240624,2595,2605,2640,2580,144685,375404060,00,0.00,N,5,-35,
20240621,2630,2620,2670,2610,113559,297449900,00,0.00,N,5,-10,
20240620,2640,2620,2665,2620,128898,339943545,00,0.00,N,3,0,
20240619,2640,2660,2685,2635,137134,364698290,00,0.00,N,5,-35,
20240618,2675,2630,2700,2630,143248,382104480,00,0.00,N,2,15,
20240617,2660,2665,2715,2655,124071,330998585,00,0.00,N,5,-30,
20240614,2690,2725,2725,2680,244432,658226325,00,0.00,N,5,-45,
20240613,2735,2750,2770,2720,153975,422302235,00,0.00,N,5,-40,
20240612,2775,2745,2785,2745,180120,497553050,00,0.00,N,2,35,
20240611,2740,2735,2760,2720,105299,288208195,00,0.00,N,3,0,
20240610,2740,2720,2765,2700,115324,314703235,00,0.00,N,2,10,
20240607,2730,2740,2745,2710,120817,328976810,00,0.00,N,5,-20,
20240605,2750,2740,2775,2695,378862,1037152540,00,0.00,N,2,35,
20240604,2715,2720,2740,2695,155681,422738470,00,0.00,N,5,-15,
20240603,2730,2715,2750,2715,188252,513926570,00,0.00,N,2,15,
20240531,2715,2710,2740,2700,161358,437914135,00,0.00,N,5,-25,
20240530,2740,2715,2755,2660,243971,657866185,00,0.00,N,2,25,
20240529,2715,2780,2780,2715,301650,827843965,00,0.00,N,5,-70,
20240528,2785,2805,2820,2775,180610,504534780,00,0.00,N,5,-10,
20240527,2795,2860,2865,2780,331229,929020880,00,0.00,N,5,-65,
20240524,2860,2880,2905,2840,243749,699039535,00,0.00,N,5,-65,
20240523,2925,2815,2945,2730,669669,1925351315,00,0.00,N,2,105,
20240522,2820,2850,2880,2815,270399,765170240,00,0.00,N,5,-45,
20240521,2865,2925,2975,2850,462449,1336617625,00,0.00,N,5,-30,
20240520,2895,2910,2915,2820,551719,1588501315,00,0.00,N,5,-10,
20240517,2905,2910,3085,2840,1777501,5261177260,00,0.00,N,5,-30,
20240516,2935,2975,2975,2900,786967,2314565280,00,0.00,N,5,-40,
20240514,2975,2925,2985,2890,1267055,3719845575,00,0.00,N,2,80,
20240513,2895,2930,3045,2840,2157045,6320298930,00,0.00,N,2,55,
20240510,2840,2725,2845,2670,915358,2556122425,00,0.00,N,2,135,
20240509,2705,2705,2755,2690,183764,499335475,00,0.00,N,3,0,
20240508,2705,2710,2730,2660,216355,583606465,00,0.00,N,5,-10,
20240507,2715,2780,2800,2655,532281,1440204905,00,0.00,N,5,-65,
20240503,2780,2805,2815,2750,250002,694864400,00,0.00,N,2,20,
20240502,2760,2780,2790,2750,240173,662957530,00,0.00,N,5,-30,
20240430,2790,2790,2820,2780,255098,714958330,00,0.00,N,5,-20,
20240429,2810,2730,2835,2725,430722,1202416080,00,0.00,N,2,60,
20240426,2750,2825,2835,2750,555654,1544286880,00,0.00,N,5,-110,
20240425,2860,2835,2925,2815,625487,1792361455,00,0.00,N,2,25,
20240424,2835,2870,2885,2805,477248,1355857075,00,0.00,N,5,-60,
20240423,2895,2885,2915,2810,835634,2396878475,00,0.00,N,2,20,
20240422,2875,2995,2995,2830,1368853,3988346930,00,0.00,N,5,-175,
20240419,3050,2880,3050,2800,4258902,12450232950,00,0.00,N,2,265,
20240418,2785,2750,2820,2695,1275433,3539359110,00,0.00,N,2,180,
20240417,2605,2625,2680,2605,103911,274170740,00,0.00,N,5,-45,
20240416,2650,2700,2725,2635,251409,671363255,00,0.00,N,5,-100,
20240415,2750,2635,2755,2600,319028,863678720,00,0.00,N,2,75,
20240412,2675,2630,2725,2615,374112,1005423860,00,0.00,N,2,60,
20240411,2615,2575,2635,2550,148365,384458500,00,0.00,N,2,5,
20240409,2610,2570,2620,2565,172426,446587040,00,0.00,N,2,30,
20240408,2580,2615,2620,2570,204497,527810680,00,0.00,N,5,-30,
20240405,2610,2620,2670,2585,175327,458532480,00,0.00,N,5,-15,
20240404,2625,2605,2650,2570,159262,416919255,00,0.00,N,2,20,
20240403,2605,2670,2675,2580,352099,925110640,00,0.00,N,5,-65,
20240402,2670,2690,2805,2650,513768,1394588490,00,0.00,N,5,-20,
20240401,2690,2660,2700,2650,133875,358511030,00,0.00,N,2,35,
20240329,2655,2690,2710,2650,306757,818151465,00,0.00,N,5,-30,
20240328,2685,2790,2800,2680,357142,973673785,00,0.00,N,5,-80,
20240327,2765,2825,2825,2765,199962,556937790,00,0.00,N,5,-60,
20240326,2825,2810,2835,2795,181566,511639990,00,0.00,N,2,25,
20240325,2800,2805,2830,2750,240152,670018115,00,0.00,N,5,-5,
20240322,2805,2760,2805,2750,130875,363408420,00,0.00,N,2,35,
20240321,2770,2745,2815,2745,181572,506569075,00,0.00,N,2,15,
20240320,2755,2755,2765,2720,177395,487090325,00,0.00,N,3,0,
20240319,2755,2795,2805,2725,347423,959886890,00,0.00,N,5,-50,
20240318,2805,2850,2850,2780,292825,820246505,00,0.00,N,5,-15,
20240315,2820,2870,2870,2800,209710,593346175,00,0.00,N,5,-30,
20240314,2850,2830,2870,2820,179119,508552460,00,0.00,N,2,20,
20240313,2830,2795,2855,2790,239132,674439595,00,0.00,N,2,40,
20240312,2790,2815,2840,2765,185345,518575090,00,0.00,N,2,5,
20240311,2785,2800,2825,2780,204662,573281140,00,0.00,N,5,-20,
20240308,2805,2825,2865,2785,346610,975193835,00,0.00,N,5,-25,
20240307,2830,2870,2915,2800,411410,1163737035,00,0.00,N,5,-60,
20240306,2890,2915,2960,2850,233472,680064320,00,0.00,N,5,-50,
20240305,2940,2940,3050,2905,635326,1882866835,00,0.00,N,2,55,
20240304,2885,2860,2915,2860,234125,676210230,00,0.00,N,2,10,
20240229,2875,2855,2905,2850,173942,499310835,00,0.00,N,2,5,
20240228,2870,2900,2945,2865,250270,726053500,00,0.00,N,5,-25,
20240227,2895,2970,3030,2880,451585,1321026610,00,0.00,N,5,-105,
20240226,3000,3040,3050,2995,308846,929946665,00,0.00,N,5,-65,
20240223,3065,3025,3095,2965,478144,1448072845,00,0.00,N,2,40,
20240222,3025,3020,3040,3000,213683,645214390,00,0.00,N,2,5,
20240221,3020,3070,3075,3005,351805,1067167840,00,0.00,N,5,-20,
20240220,3040,3080,3125,3030,335824,1028314735,00,0.00,N,5,-65,
20240219,3105,3100,3145,3070,253360,786681015,00,0.00,N,3,0,
20240216,3105,3165,3170,3090,316392,986022095,00,0.00,N,5,-50,
20240215,3155,3150,3155,3055,405949,1263820535,00,0.00,N,5,-5,
20240214,3160,3090,3165,3085,279655,877898300,00,0.00,N,2,35,
20240213,3125,3070,3135,3045,359614,1118470980,00,0.00,N,2,85,
20240208,3040,3065,3075,3030,270928,825054930,00,0.00,N,5,-35,
20240207,3075,3030,3095,3020,431613,1318192665,00,0.00,N,2,25,
20240206,3050,3030,3080,2955,307546,930546940,00,0.00,N,2,10,
20240205,3040,3085,3110,3035,321682,987532140,00,0.00,N,5,-45,
20240202,3085,2905,3130,2905,770396,2332481375,00,0.00,N,2,155,
20240201,2930,2930,2970,2880,473513,1381585480,00,0.00,N,5,-15,
20240131,2945,3010,3065,2920,381608,1133515100,00,0.00,N,5,-85,
20240130,3030,3105,3160,3000,699123,2142890890,00,0.00,N,5,-95,
20240129,3125,3105,3190,3080,551152,1731349675,00,0.00,N,2,25,
20240126,3100,3215,3215,3055,684582,2136248430,00,0.00,N,5,-115,
20240125,3215,3400,3435,3130,1565636,5109311865,00,0.00,N,5,-155,
20240124,3370,3310,3545,3275,2713408,9295376385,00,0.00,N,2,65,
20240123,3305,3400,3675,3280,7072114,24734169650,00,0.00,N,2,60,
20240122,3245,3450,3455,3205,1259328,4151940190,00,0.00,N,5,-125,
20240119,3370,3455,3485,3350,1615334,5509874980,00,0.00,N,5,-165,
20240118,3535,3320,3595,3225,6589957,23002725755,00,0.00,N,2,150,
20240117,3385,3265,3390,3115,2163946,7084788615,00,0.00,N,2,120,
20240116,3265,3275,3290,3140,1383486,4462688600,00,0.00,N,3,0,
20240115,3265,3200,3325,3020,2765958,8870138265,00,0.00,N,2,75,
20240112,3190,3060,3200,3020,2009802,6321731840,00,0.00,N,2,110,
20240111,3080,3050,3085,2960,781933,2367946880,00,0.00,N,2,50,
20240110,3030,3230,3280,3020,4930555,15618668710,00,0.00,N,2,45,
20240109,2985,2945,2995,2920,1063396,3256559020,00,0.00,N,2,20,
20240108,2965,3010,3095,2950,1003988,3014720890,00,0.00,N,5,-30,
20240105,2995,3290,3290,2945,4621722,14250292225,00,0.00,N,2,20,
20240104,2975,2885,2975,2865,999202,3000324740,00,0.00,N,2,95,
20240103,2880,2875,2920,2865,420328,1212641040,00,0.00,N,5,-35,
20240102,2915,2925,2935,2870,478431,1387348285,00,0.00,N,2,10,
20231228,2905,2825,2910,2825,434224,1252234015,00,0.00,N,2,80,
20231227,2825,2785,2855,2770,418200,1177319710,02,0.00,N,2,40,
20231226,2785,2875,2890,2770,543466,1524206325,00,0.00,N,5,-105,
20231222,2890,2940,3030,2850,2956018,8619507025,00,0.00,N,2,135,
20231221,2755,2770,2820,2750,398315,1104652900,00,0.00,N,5,-50,
20231220,2805,2780,2855,2760,416682,1171416895,00,0.00,N,2,35,
20231219,2770,2780,2810,2750,253058,699940420,00,0.00,N,5,-10,
20231218,2780,2715,2810,2695,830198,2297597855,00,0.00,N,2,70,
20231215,2710,2710,2755,2690,298196,812198115,00,0.00,N,3,0,
20231214,2710,2720,2745,2685,371099,1003077665,00,0.00,N,5,-5,
20231213,2715,2830,2875,2710,678723,1859938650,00,0.00,N,5,-110,
20231212,2825,2800,2855,2760,378813,1065094910,00,0.00,N,2,25,
20231211,2800,2895,2900,2800,663790,1889908670,00,0.00,N,5,-95,
20231208,2895,2805,2985,2780,1871690,5447369785,00,0.00,N,2,115,
20231207,2780,2930,2935,2770,1152218,3242367865,00,0.00,N,5,-150,
20231206,2930,3065,3100,2840,2433183,7158885565,00,0.00,N,5,-50,
20231205,2980,2920,3450,2910,18282840,58096121720,00,0.00,N,2,215,
20231204,2765,2870,2930,2720,2230584,6274427890,00,0.00,N,2,105,
20231201,2660,2670,2690,2645,178978,476925545,00,0.00,N,5,-5,
20231130,2665,2605,2665,2605,244535,646665725,00,0.00,N,2,60,
20231129,2605,2645,2665,2595,280874,737111495,00,0.00,N,5,-40,
20231128,2645,2670,2700,2640,241176,640012870,00,0.00,N,5,-25,
20231127,2670,2715,2730,2665,212758,570737695,00,0.00,N,5,-45,
20231124,2715,2700,2760,2685,217959,593045645,00,0.00,N,2,20,
20231123,2695,2695,2735,2675,239567,648237000,00,0.00,N,3,0,
20231122,2695,2715,2750,2685,255178,691946135,00,0.00,N,5,-45,
20231121,2740,2720,2760,2720,273446,749724935,00,0.00,N,2,20,
20231120,2720,2685,2745,2660,279995,760593955,00,0.00,N,2,35,
20231117,2685,2800,2800,2665,343057,928317955,00,0.00,N,5,-75,
20231116,2760,2730,2785,2710,380677,1055948035,00,0.00,N,2,20,
20231115,2740,2700,2755,2675,416268,1134669390,00,0.00,N,2,75,
20231114,2665,2575,2720,2570,413883,1100044690,00,0.00,N,2,90,
20231113,2575,2600,2655,2575,304106,791367385,00,0.00,N,5,-25,
20231110,2600,2610,2630,2585,268564,698277705,00,0.00,N,5,-40,
20231109,2640,2690,2705,2615,755706,2003421220,00,0.00,N,5,-110,
20231108,2750,3065,3140,2750,6144138,18393220585,00,0.00,N,2,10,
20231107,2740,2790,2860,2690,669461,1878003815,00,0.00,N,5,-45,
20231106,2785,2700,2835,2685,872231,2404957250,00,0.00,N,2,115,
20231103,2670,2640,2675,2580,302731,799642440,00,0.00,N,2,45,
20231102,2625,2555,2635,2550,339390,883477225,00,0.00,N,2,100,
20231101,2525,2465,2575,2465,374780,946977595,00,0.00,N,2,65,
20231031,2460,2605,2620,2460,604298,1515077055,00,0.00,N,5,-125,
20231030,2585,2570,2630,2485,473594,1214898215,00,0.00,N,5,-35,
20231027,2620,2680,2730,2600,512614,1361230625,00,0.00,N,5,-60,
20231026,2680,2780,2800,2675,730917,1996717690,00,0.00,N,5,-190,
20231025,2870,2965,2995,2865,711218,2084491860,00,0.00,N,5,-95,
20231024,2965,2865,3075,2750,1414858,4079660900,00,0.00,N,2,70,
20231023,2895,2960,3155,2850,2548142,7681586535,00,0.00,N,5,-115,
20231020,3010,3185,3215,2980,2313222,7056406785,00,0.00,N,5,-295,
20231019,3305,3250,3520,3120,10074197,33715890730,00,0.00,N,5,-15,
20231018,3320,2990,3750,2965,25306412,87160786940,00,0.00,N,2,420,
20231017,2900,2785,2930,2785,369176,1067123830,00,0.00,N,2,130,
20231016,2770,2850,2850,2740,348557,968327745,00,0.00,N,5,-85,
20231013,2855,2910,2925,2840,277134,794269850,00,0.00,N,5,-65,
20231012,2920,2830,2920,2830,370041,1067117710,00,0.00,N,2,105,
20231011,2815,2750,2985,2750,919322,2634086580,00,0.00,N,2,85,
20231010,2730,2830,2880,2725,293050,817590220,00,0.00,N,5,-90,
20231006,2820,2690,2820,2690,281862,784670995,00,0.00,N,2,115,
20231005,2705,2745,2820,2700,299595,825422835,00,0.00,N,5,-30,
20231004,2735,2900,2905,2735,391736,1094669450,00,0.00,N,5,-190,
20230927,2925,2810,2930,2810,293039,844085585,00,0.00,N,2,65,
20230926,2860,2930,2985,2855,405431,1172934650,00,0.00,N,5,-90,
20230925,2950,2980,3050,2950,293529,876232020,00,0.00,N,5,-70,
20230922,3020,3055,3110,3000,462699,1412842640,00,0.00,N,5,-100,
20230921,3120,3225,3230,3120,564487,1782553435,00,0.00,N,5,-130,
20230920,3250,3220,3295,3215,342062,1111773290,00,0.00,N,5,-15,
20230919,3265,3390,3395,3260,573129,1892222605,00,0.00,N,5,-135,
20230918,3400,3415,3550,3390,843894,2902320875,00,0.00,N,5,-30,
20230915,3430,3420,3485,3420,550996,1900625340,00,0.00,N,3,0,
20230914,3430,3445,3480,3370,625055,2125555725,00,0.00,N,5,-30,
20230913,3460,3450,3605,3450,1240706,4384897960,00,0.00,N,5,-15,
20230912,3475,3580,3655,3460,1436665,5146025465,00,0.00,N,5,-175,
20230911,3650,3565,3715,3450,3583902,12864577575,00,0.00,N,2,130,
20230908,3520,3775,3795,3505,6127479,22241942635,00,0.00,N,2,90,
20230907,3430,3450,3500,3350,1612085,5543420425,00,0.00,N,2,20,
20230906,3410,3355,3440,3350,617535,2100364825,00,0.00,N,2,45,
20230905,3365,3325,3375,3300,494388,1650584405,00,0.00,N,2,50,
20230904,3315,3285,3375,3260,599710,1990180885,00,0.00,N,2,15,
20230901,3300,3355,3390,3285,736975,2450584130,00,0.00,N,5,-55,
20230831,3355,3375,3580,3340,1784031,6120086170,00,0.00,N,3,0,
20230830,3355,3375,3410,3335,498238,1676343685,00,0.00,N,2,25,
20230829,3330,3270,3415,3270,676601,2263489920,00,0.00,N,2,20,
20230828,3310,3215,3315,3205,578602,1901554150,00,0.00,N,2,95,
20230825,3215,3275,3320,3210,648545,2112080200,00,0.00,N,5,-110,
20230824,3325,3305,3380,3305,518088,1727239830,00,0.00,N,5,-10,
20230823,3335,3360,3480,3330,1290334,4387709995,00,0.00,N,5,-35,
20230822,3370,3555,3570,3355,1481630,5042278790,00,0.00,N,5,-265,
20230821,3635,3500,3845,3400,7553964,27800598995,00,0.00,N,2,205,
20230818,3430,3150,3630,3105,7363616,25310388110,00,0.00,N,2,235,
20230817,3195,3260,3325,3110,1087551,3455710330,00,0.00,N,5,-165,
20230816,3360,3440,3750,3250,4446521,15624027375,00,0.00,N,5,-140,
20230814,3500,3695,3695,3500,1237272,4394015755,00,0.00,N,5,-225,
20230811,3725,3705,3885,3705,2011873,7614759030,00,0.00,N,2,20,
20230810,3705,3700,3760,3555,2217983,8121712875,00,0.00,N,2,75,
20230809,3630,3515,3630,3450,1100624,3893390580,00,0.00,N,2,75,
20230808,3555,3695,3770,3530,1327124,4832333065,00,0.00,N,5,-235,
20230807,3790,3580,3820,3575,3088031,11480906220,00,0.00,N,2,275,
20230804,3515,3510,3565,3470,599352,2110931010,00,0.00,N,5,-15,
20230803,3530,3710,3710,3455,1328051,4712272270,00,0.00,N,5,-195,
20230802,3725,3740,3925,3660,2895614,11055248215,00,0.00,N,2,35,
20230801,3690,3845,3860,3630,1422638,5305814730,00,0.00,N,5,-170,
20230731,3860,3700,3880,3625,1468381,5555164970,00,0.00,N,2,175,
20230728,3685,3465,3690,3460,1788661,6465850185,00,0.00,N,2,250,
20230727,3435,3350,3560,3350,958414,3328585000,00,0.00,N,2,50,
20230726,3385,3545,3600,3315,2075830,7096846130,00,0.00,N,5,-230,
20230725,3615,3655,3770,3605,1342292,4929528225,00,0.00,N,5,-70,
20230724,3685,3910,3925,3655,1371030,5125119295,00,0.00,N,5,-225,
20230721,3910,3905,4005,3895,899991,3539628230,00,0.00,N,5,-40,
20230720,3950,3950,4005,3890,941739,3710363265,00,0.00,N,5,-55,
20230719,4005,4170,4180,3940,1528585,6161227095,00,0.00,N,2,35,
20230718,3970,4020,4070,3900,1323398,5271207700,00,0.00,N,5,-50,
20230717,4020,3990,4100,3975,934414,3751776610,00,0.00,N,5,-45,
20230714,4065,4290,4295,4025,1537699,6291842620,00,0.00,N,5,-220,
20230713,4285,4385,4395,4250,1984006,8563695835,00,0.00,N,5,-170,
20230712,4455,4195,4560,4155,8447590,37051702885,00,0.00,N,2,250,
20230711,4205,3855,4325,3855,6313655,26306579320,00,0.00,N,2,320,
20230710,3885,3900,4050,3880,1280562,5035055505,00,0.00,N,5,-115,
20230707,4000,4310,4400,3970,3539913,14747049770,00,0.00,N,5,-220,
20230706,4220,4370,4415,4140,3534865,15100465075,00,0.00,N,5,-80,
20230705,4300,4145,4495,4135,10070533,43820332865,00,0.00,N,2,230,
20230704,4070,4195,4430,4055,12619271,53891930250,00,0.00,N,2,165,
20230703,3905,3815,3910,3755,715087,2771993380,00,0.00,N,2,90,
20230630,3815,3765,3820,3735,1119308,4241667730,00,0.00,N,2,65,
20230629,3750,3800,3830,3710,851540,3200687295,00,0.00,N,5,-75,
20230628,3825,3855,3915,3770,1015552,3890200795,00,0.00,N,5,-30,
20230627,3855,3910,3965,3800,1068504,4135072395,00,0.00,N,5,-75,
20230626,3930,4070,4075,3905,1276691,5062913210,00,0.00,N,5,-140,
20230623,4070,3995,4300,3895,5595221,23004654490,00,0.00,N,2,50,
20230622,4020,4020,4145,4000,1456876,5917325470,00,0.00,N,2,10,
20230621,4010,4065,4150,3980,1738164,7084816985,00,0.00,N,5,-60,
20230620,4070,4330,4355,4055,2270774,9505109465,00,0.00,N,5,-320,
20230619,4390,4355,4450,4270,2498185,10863372100,00,0.00,N,5,-10,
20230616,4400,4540,4565,4390,1949488,8647906145,00,0.00,N,5,-130,
20230615,4530,4685,4715,4520,2366971,10879210575,00,0.00,N,5,-205,
20230614,4735,4530,4925,4465,10325267,48734445085,00,0.00,N,2,235,
20230613,4500,4510,4555,4435,1843047,8278324735,00,0.00,N,3,0,
20230612,4500,4530,4625,4465,2757832,12563817435,00,0.00,N,2,40,
20230609,4460,4520,4590,4460,1947008,8799643880,00,0.00,N,5,-60,
20230608,4520,4555,4690,4440,4548747,20604165500,00,0.00,N,5,-160,
20230607,4680,4925,4945,4680,2934011,14115694030,00,0.00,N,5,-240,
20230605,4920,4860,5040,4755,4437111,21728832000,00,0.00,N,2,10,
20230602,4910,4665,5050,4640,14183059,69577966000,00,0.00,N,2,275,
20230601,4635,4600,4780,4570,3930005,18441160105,00,0.00,N,2,30,
20230531,4605,4710,4900,4590,3837139,18131802725,00,0.00,N,5,-180,
20230530,4785,5100,5110,4765,4042098,19665456625,00,0.00,N,5,-285,
20230526,5070,4950,5430,4855,21559530,112220853745,00,0.00,N,5,-50,
20230525,5120,4965,5320,4830,19737212,101122983980,00,0.00,N,2,160,
20230524,4960,4665,5040,4555,9276877,44621584225,00,0.00,N,2,210,
20230523,4750,4525,5150,4525,25387558,124942886425,00,0.00,N,2,265,
20230522,4485,4430,4655,4240,7300524,32974824100,00,0.00,N,2,85,
20230519,4400,4970,4975,4335,9938901,45524200025,00,0.00,N,5,-630,
20230518,5030,4640,5280,4640,28599716,143706541695,00,0.00,N,2,370,
20230517,4660,4645,4795,4565,5514368,25916029680,00,0.00,N,5,-50,
20230516,4710,4790,4930,4515,10199266,48250447955,00,0.00,N,5,-120,
20230515,4830,4995,5040,4705,6676639,32309434225,00,0.00,N,5,-160,
20230512,4990,5540,5630,4990,9376682,48408918660,00,0.00,N,5,-570,
20230511,5560,5420,5830,5410,14603559,82412361430,00,0.00,N,2,70,
20230510,5490,5460,5840,5380,13932368,78080461350,00,0.00,N,3,0,
20230509,5490,5940,6170,5320,22114796,128574884580,00,0.00,N,5,-310,
20230508,5800,6340,6420,5600,16024162,95336606870,00,0.00,N,5,-770,
20230504,6570,6930,7890,6150,84842736,587255398490,00,0.00,N,5,-150,
20230503,6720,5430,6720,5420,63862248,403766419140,00,0.00,N,1,1550,
20230502,5170,4380,5270,4340,62639776,300098510380,00,0.00,N,2,915,
20230428,4255,3905,4650,3905,45105292,195319979375,00,0.00,N,2,355,
20230427,3900,4025,4400,3855,13094719,54697670155,00,0.00,N,5,-130,
20230426,4030,4195,4540,4015,19479672,83256037580,00,0.00,N,5,-295,
20230425,4325,3985,4780,3685,80154848,355234408390,00,0.00,N,2,350,
20230424,3975,3825,4555,3545,42754152,177561024970,00,0.00,N,2,220,
20230421,3755,3930,4360,3650,22160156,88607359600,00,0.00,N,2,90,
20230420,3665,3840,3865,3610,5184140,19367405155,00,0.00,N,5,-270,
20230419,3935,3510,4120,3435,32383100,125636927750,00,0.00,N,2,635,
20230418,3300,3400,3415,3285,2728416,9228263500,00,0.00,N,5,-85,
20230417,3385,3440,3440,3260,2025196,6789774790,00,0.00,N,5,-35,
20230414,3420,3365,3470,3365,1890544,6462511655,00,0.00,N,2,55,
20230413,3365,3485,3605,3360,3826476,13281929230,00,0.00,N,5,-85,
20230412,3450,3605,3700,3445,5059591,18076395310,00,0.00,N,5,-100,
20230411,3550,3660,3725,3350,5922077,20843106675,00,0.00,N,5,-90,
20230410,3640,3520,3855,3405,30352650,110229713930,00,0.00,N,2,330,
20230407,3310,3495,3525,3310,10263417,34908893095,00,0.00,N,5,-415,
20230406,3725,3175,3820,3145,60517316,214608128865,00,0.00,N,2,740,
20230405,2985,3080,3080,2945,2431066,7290335940,00,0.00,N,5,-105,
20230404,3090,2960,3100,2950,3545951,10778608970,00,0.00,N,2,130,
20230403,2960,2920,2985,2895,1083804,3200379230,00,0.00,N,2,75,
20230331,2885,2905,2925,2850,503348,1453155585,00,0.00,N,5,-20,
20230330,2905,2970,2970,2890,606826,1768348420,00,0.00,N,5,-40,
20230329,2945,2865,2965,2840,1309988,3811721785,00,0.00,N,2,50,
20230328,2895,2865,3030,2865,4083510,12097522925,00,0.00,N,5,-5,
20230327,2900,2855,2950,2830,3016232,8753388825,00,0.00,N,2,70,
20230324,2830,2810,2845,2765,473150,1327064090,00,0.00,N,2,60,
20230323,2770,2785,2880,2750,1582057,4498276265,00,0.00,N,5,-35,
20230322,2805,2820,2820,2780,457529,1283164885,00,0.00,N,2,20,
20230321,2785,2790,2830,2755,362203,1010508295,00,0.00,N,5,-25,
20230320,2810,2750,2830,2745,636370,1783608350,00,0.00,N,2,80,
20230317,2730,2690,2775,2680,231773,630754345,00,0.00,N,2,80,
20230316,2650,2695,2720,2625,272962,728444435,00,0.00,N,5,-70,
20230315,2720,2625,2755,2625,529869,1433165235,00,0.00,N,2,110,
20230314,2610,2750,2760,2605,722842,1922297785,00,0.00,N,5,-145,
20230313,2755,2750,2840,2705,779328,2154519050,00,0.00,N,5,-40,
20230310,2795,2800,2910,2785,1056992,3003966185,00,0.00,N,5,-45,
20230309,2840,2950,2960,2830,1282668,3679954300,00,0.00,N,5,-135,
20230308,2975,2905,2995,2895,2586404,7645919945,00,0.00,N,2,70,
20230307,2905,2895,2975,2875,1777472,5207929805,00,0.00,N,3,0,
20230306,2905,2880,2920,2840,1082795,3125928565,00,0.00,N,2,30,
20230303,2875,2900,2920,2865,965007,2779619415,00,0.00,N,5,-50,
20230302,2925,2890,2945,2840,1608615,4663843690,00,0.00,N,2,65,
20230228,2860,2890,2895,2850,878898,2523103710,00,0.00,N,5,-5,
20230227,2865,2915,2940,2850,1214611,3509629695,00,0.00,N,5,-75,
20230224,2940,2900,2940,2835,1635271,4721681925,00,0.00,N,2,20,
20230223,2920,2865,2945,2840,2134092,6163591520,00,0.00,N,2,70,
20230222,2850,2875,2935,2835,2278482,6616686730,00,0.00,N,5,-75,
20230221,2925,2990,3005,2925,2113613,6257695450,00,0.00,N,5,-50,
20230220,2975,3145,3145,2975,5679347,17210606210,00,0.00,N,5,-200,
20230217,3175,3110,3415,3015,64433404,208693816825,00,0.00,N,2,450,
20230216,2725,2785,2785,2715,1345101,3868868150,00,0.00,N,5,-30,
20230215,2755,2890,2890,2730,1002845,2806027215,00,0.00,N,5,-120,
20230214,2875,2765,2915,2740,3323248,9485623565,00,0.00,N,2,95,
20230213,2780,2800,2860,2775,2112266,5941533015,00,0.00,N,2,10,
20230210,2770,2840,2840,2740,1054614,2928041520,00,0.00,N,5,-85,
20230209,2855,2785,2855,2725,2441083,6834164010,00,0.00,N,2,100,
20230208,2755,2740,2870,2715,2539206,7060507785,00,0.00,N,5,-15,
20230207,2770,2800,2815,2745,1651884,4592574130,00,0.00,N,5,-75,
20230206,2845,2885,2950,2750,11632419,33083769190,00,0.00,N,2,190,
20230203,2655,2645,2700,2620,1228314,3273742105,00,0.00,N,2,10,
20230202,2645,2640,2655,2620,318651,841751670,00,0.00,N,2,20,
20230201,2625,2625,2655,2615,447862,1180069615,00,0.00,N,5,-10,
20230131,2635,2595,2635,2570,588010,1534368940,00,0.00,N,2,65,
20230130,2570,2620,2620,2570,321022,830716440,00,0.00,N,5,-15,
20230127,2585,2560,2595,2550,367088,944250040,00,0.00,N,2,5,
20230126,2580,2515,2685,2510,2202621,5738691075,00,0.00,N,2,65,
20230125,2515,2485,2530,2485,276252,693115995,00,0.00,N,2,40,
20230120,2475,2485,2505,2465,160958,399370205,00,0.00,N,5,-15,
20230119,2490,2460,2495,2460,126542,313596170,00,0.00,N,5,-5,
20230118,2495,2550,2550,2490,279231,699212605,00,0.00,N,5,-45,
20230117,2540,2590,2595,2530,307104,784276455,00,0.00,N,5,-45,
20230116,2585,2605,2625,2565,614661,1591984320,00,0.00,N,5,-55,
20230113,2640,2670,2670,2605,743359,1958972935,00,0.00,N,2,10,
20230112,2630,2605,2645,2590,816168,2140441245,00,0.00,N,2,40,
20230111,2590,2575,2610,2555,341716,885434065,00,0.00,N,2,15,
20230110,2575,2580,2650,2535,1043632,2688922860,00,0.00,N,2,10,
20230109,2565,2510,2565,2485,616031,1554641885,00,0.00,N,2,85,
20230106,2480,2420,2485,2405,403729,993065190,00,0.00,N,2,30,
20230105,2450,2460,2475,2405,584679,1427499700,00,0.00,N,2,15,
20230104,2435,2355,2450,2355,298871,720591075,00,0.00,N,2,50,
20230103,2385,2435,2450,2350,948367,2272143115,00,0.00,N,5,-105,
20230102,2490,2450,2690,2360,1522731,3857302730,00,0.00,N,2,30,
20221229,2460,2485,2520,2400,393390,963181385,00,0.00,N,5,-55,
20221228,2515,2480,2535,2480,209950,527260670,02,0.00,N,2,5,
20221227,2510,2485,2570,2485,285726,722483625,00,0.00,N,2,5,
20221226,2505,2565,2600,2505,323078,818412485,00,0.00,N,5,-85,
20221223,2590,2670,2685,2540,474750,1235857225,00,0.00,N,5,-120,
20221222,2710,2720,2740,2695,140953,382755480,00,0.00,N,2,10,
20221221,2700,2700,2780,2685,338512,920418475,00,0.00,N,2,15,
20221220,2685,2750,2810,2680,395292,1079535555,00,0.00,N,5,-95,
20221219,2780,2780,2850,2750,342055,956095840,00,0.00,N,5,-25,
20221216,2805,2835,2855,2785,425502,1199859210,00,0.00,N,5,-85,
20221215,2890,2905,2985,2840,2410222,6971499130,00,0.00,N,2,60,
20221214,2830,2805,2845,2780,518246,1462675460,00,0.00,N,2,45,
20221213,2785,2765,2870,2740,913601,2551924835,00,0.00,N,2,45,
20221212,2740,2770,2770,2725,384664,1054770735,00,0.00,N,2,5,
20221209,2735,2730,2755,2695,345430,943467570,00,0.00,N,5,-15,
20221208,2750,2795,2835,2700,575224,1580791260,00,0.00,N,5,-60,
20221207,2810,2785,2830,2730,555750,1539483100,00,0.00,N,5,-10,
20221206,2820,2965,3095,2810,4203509,12604376325,00,0.00,N,5,-80,
20221205,2900,2980,2995,2900,501579,1480208850,00,0.00,N,5,-80,
20221202,2980,2890,3075,2880,2659637,7935609330,00,0.00,N,2,90,
20221201,2890,2925,2925,2885,269185,781217150,00,0.00,N,5,-10,
20221130,2900,2890,2965,2865,521290,1521714335,00,0.00,N,2,5,
20221129,2895,2880,2920,2830,426908,1231796500,00,0.00,N,5,-30,
20221128,2925,2830,2925,2730,803747,2288123800,00,0.00,N,2,120,
20221125,2805,2875,2880,2805,275251,777948585,00,0.00,N,5,-50,
20221124,2855,2850,2880,2835,337049,962442455,00,0.00,N,2,15,
20221123,2840,2805,2860,2805,350702,993531725,00,0.00,N,2,40,
20221122,2800,2865,2870,2795,310542,879729430,00,0.00,N,5,-40,
20221121,2840,2950,2950,2830,598133,1714781945,00,0.00,N,5,-110,
20221118,2950,2950,3010,2950,626597,1861521180,00,0.00,N,5,-5,
20221117,2955,3030,3035,2955,849680,2536424380,00,0.00,N,5,-85,
20221116,3040,3065,3080,3000,677781,2051044785,00,0.00,N,3,0,
20221115,3040,3095,3100,3010,1420938,4329272985,00,0.00,N,5,-115,
20221114,3155,3070,3175,3070,2281186,7131485240,00,0.00,N,2,135,
20221111,3020,3100,3100,3015,921411,2812139450,00,0.00,N,5,-20,
20221110,3040,3110,3120,3035,1783648,5474949030,00,0.00,N,5,-130,
20221109,3170,3260,3295,3150,3625023,11672566505,00,0.00,N,5,-70,
20221108,3240,3215,3275,3160,2919671,9394133380,00,0.00,N,2,25,
20221107,3215,3105,3290,3060,6611621,21218386815,00,0.00,N,2,115,
20221104,3100,3085,3150,3030,1129766,3498934230,00,0.00,N,2,10,
20221103,3090,2995,3115,2935,1292821,3950353720,00,0.00,N,2,20,
20221102,3070,3030,3150,2995,3442275,10664169205,00,0.00,N,2,40,
20221101,3030,2975,3055,2950,1192136,3589142580,00,0.00,N,5,-30,
20221031,3060,2950,3085,2905,2086528,6285204725,00,0.00,N,2,120,
20221028,2940,3025,3030,2915,1436096,4241402200,00,0.00,N,5,-100,
20221027,3040,3015,3135,3015,1388084,4257661135,00,0.00,N,5,-20,
20221026,3060,3145,3180,3025,2799765,8692161555,00,0.00,N,5,-105,
20221025,3165,3125,3175,3070,2281857,7129255505,00,0.00,N,5,-30,
20221024,3195,3115,3195,3055,4197692,13163844670,00,0.00,N,2,145,
20221021,3050,3215,3220,3035,3899584,12112327945,00,0.00,N,5,-265,
20221020,3315,3250,3320,3150,8482995,27590623905,00,0.00,N,2,85,
20221019,3230,3405,3425,3130,10282113,33761562105,00,0.00,N,5,-40,
20221018,3270,3330,3330,3120,14631116,47683979195,00,0.00,N,5,-95,
20221017,3365,2810,3365,2800,42953456,136247834990,00,0.00,N,1,775,
20221014,2590,2530,2645,2530,1952307,5092356650,00,0.00,N,2,60,
20221013,2530,2700,2770,2510,2542193,6644774830,00,0.00,N,5,-270,
20221012,2800,3110,3150,2720,9894099,29572659415,00,0.00,N,5,-130,
20221011,2930,2905,3100,2830,26612724,79121108390,00,0.00,N,2,360,
20221007,2570,2595,2680,2550,1896131,4937453680,00,0.00,N,2,20,
20221006,2550,2490,2575,2470,578785,1464317770,00,0.00,N,2,90,
20221005,2460,2555,2560,2450,662755,1662206370,00,0.00,N,5,-65,
20221004,2525,2455,2525,2430,330213,822577550,00,0.00,N,2,105,
20220930,2420,2365,2445,2355,341289,818482735,00,0.00,N,2,30,
20220929,2390,2390,2500,2390,605722,1478755975,00,0.00,N,2,25,
20220928,2365,2495,2560,2345,1012555,2465778940,00,0.00,N,5,-170,
20220927,2535,2510,2605,2455,1026273,2582469210,00,0.00,N,5,-30,
20220926,2565,2625,2825,2560,3094968,8363781845,00,0.00,N,5,-100,
20220923,2665,2765,2840,2650,883077,2404563995,00,0.00,N,5,-125,
20220922,2790,2860,2915,2705,1313399,3683960000,00,0.00,N,5,-70,
20220921,2860,2925,3020,2850,1072083,3122502465,00,0.00,N,5,-130,
20220920,2990,2870,2995,2865,1452267,4258089525,00,0.00,N,2,70,
20220919,2920,3140,3180,2920,3256809,10046904115,00,0.00,N,5,-90,
20220916,3010,3125,3200,2995,2052704,6399056825,00,0.00,N,5,-80,
20220915,3090,3215,3240,3085,3338345,10533623210,00,0.00,N,2,20,
20220914,3070,2860,3080,2855,3144442,9530174920,00,0.00,N,2,115,
20220913,2955,2905,2995,2875,1041502,3057687660,00,0.00,N,2,50,
20220908,2905,2920,3050,2880,2615431,7767504115,00,0.00,N,5,-5,
20220907,2910,3060,3120,2870,2008421,5965197345,00,0.00,N,5,-155,
20220906,3065,3120,3165,3040,1258141,3888560100,00,0.00,N,5,-55,
20220905,3120,3205,3310,3120,2160528,6933367905,00,0.00,N,5,-125,
20220902,3245,3320,3425,3235,4401857,14700855340,00,0.00,N,5,-175,
20220901,3420,3250,3530,3165,14850852,50429054980,00,0.00,N,2,245,
20220831,3175,3140,3295,3140,2658424,8546675195,00,0.00,N,2,25,
20220830,3150,3150,3285,3120,2378361,7611707810,00,0.00,N,3,0,
20220829,3150,3200,3315,3100,1921101,6133055805,00,0.00,N,5,-165,
20220826,3315,3430,3490,3305,2512650,8570019815,00,0.00,N,5,-150,
20220825,3465,3365,3570,3335,6008391,20842190505,00,0.00,N,2,50,
20220824,3415,3375,3500,3310,6225779,21342112255,00,0.00,N,2,115,
20220823,3300,3400,3415,3280,3617870,12117570095,00,0.00,N,5,-200,
20220822,3500,3310,3515,3305,10383489,35683850450,00,0.00,N,2,185,
20220819,3315,3285,3450,3265,4630096,15551179320,00,0.00,N,2,50,
20220818,3265,3320,3445,3245,4162657,13923360190,00,0.00,N,5,-85,
20220817,3350,3265,3645,3255,22165716,77582061230,00,0.00,N,2,35,
20220816,3315,3420,3475,3275,3141909,10645874430,00,0.00,N,5,-60,
20220812,3375,3510,3635,3355,5231167,18176111555,00,0.00,N,5,-200,
20220811,3575,3465,3750,3395,17317160,62027755720,00,0.00,N,2,5,
20220810,3570,3550,3615,3355,13691782,47572023045,00,0.00,N,5,-65,
20220809,3635,3105,3830,3020,77084880,277434928910,00,0.00,N,2,500,
20220808,3135,3280,3315,3135,4927193,15891341705,00,0.00,N,5,-65,
20220805,3200,3170,3495,3120,25789222,85931146665,00,0.00,N,2,140,
20220804,3060,3080,3290,3040,10689157,33670441840,00,0.00,N,5,-150,
20220803,3210,3285,3540,3145,21019040,70561577265,00,0.00,N,5,-110,
20220802,3320,3265,3585,3120,67604512,228584583560,00,0.00,N,2,325,
20220801,2995,2625,3210,2550,26322976,78547624610,00,0.00,N,2,420,
20220729,2575,2615,2615,2535,888284,2292886920,00,0.00,N,2,40,
20220728,2535,2490,2670,2450,2980509,7685587310,00,0.00,N,2,45,
20220727,2490,2480,2555,2465,631620,1580351870,00,0.00,N,5,-5,
20220726,2495,2585,2600,2485,1615625,4095294800,00,0.00,N,5,-60,
20220725,2555,2420,2645,2405,3596379,9165380765,00,0.00,N,2,140,
20220722,2415,2420,2480,2375,592074,1441460240,00,0.00,N,3,0,
20220721,2415,2480,2490,2415,679828,1657923215,00,0.00,N,5,-110,
20220720,2525,2440,2535,2405,2657644,6569728560,00,0.00,N,2,115,
20220719,2410,2165,2600,2150,10321195,25378257990,00,0.00,N,2,255,
20220718,2155,2110,2155,2105,125869,269412585,00,0.00,N,2,45,
20220715,2110,2130,2150,2040,212899,446522800,00,0.00,N,5,-30,
20220714,2140,2120,2155,2095,80454,171529075,00,0.00,N,5,-5,
20220713,2145,2085,2145,2065,139060,293560015,00,0.00,N,2,15,
20220712,2130,2190,2200,2090,228680,485940310,00,0.00,N,5,-80,
20220711,2210,2235,2270,2200,165659,369545210,00,0.00,N,5,-20,
20220708,2230,2210,2265,2200,302962,675544805,00,0.00,N,2,40,
20220707,2190,2185,2240,2185,337660,741872305,00,0.00,N,2,5,
20220706,2185,2255,2280,2180,491232,1089449385,00,0.00,N,5,-100,
20220705,2285,2210,2320,2210,659372,1505855525,00,0.00,N,5,-40,
20220704,2325,2240,2490,2075,4729435,11079349265,00,0.00,N,2,120,
20220701,2205,2180,2600,2180,8295046,20007804070,00,0.00,N,2,95,
20220630,2110,2190,2220,2110,161655,346319555,00,0.00,N,5,-70,
20220629,2180,2105,2185,2105,94862,204563955,00,0.00,N,2,20,
20220628,2160,2120,2175,2120,108548,232746275,00,0.00,N,2,10,
20220627,2150,2050,2155,2050,189011,402126740,00,0.00,N,2,110,
20220624,2040,1905,2070,1905,402189,798554920,00,0.00,N,2,95,
20220623,1945,2030,2060,1920,496083,977876755,00,0.00,N,5,-105,
20220622,2050,2190,2240,2035,328472,696111330,00,0.00,N,5,-155,
20220621,2205,2170,2225,2150,221584,484881395,00,0.00,N,2,35,
20220620,2170,2355,2375,2160,243764,544658730,00,0.00,N,5,-180,
20220617,2350,2260,2375,2210,215813,495103280,00,0.00,N,2,20,
20220616,2330,2305,2430,2305,294243,698651285,00,0.00,N,2,50,
20220615,2280,2415,2455,2275,399966,935569595,00,0.00,N,5,-170,
20220614,2450,2415,2585,2385,570887,1385019145,00,0.00,N,5,-55,
20220613,2505,2585,2660,2505,343662,879207500,00,0.00,N,5,-170,
20220610,2675,2715,2760,2640,374042,1005250315,00,0.00,N,5,-80,
20220609,2755,2795,2860,2740,232773,643491535,00,0.00,N,5,-50,
20220608,2805,2840,2870,2800,219943,623333575,00,0.00,N,5,-5,
20220607,2810,2845,2875,2800,227264,642214875,00,0.00,N,5,-55,
20220603,2865,2865,2875,2845,155524,444561690,00,0.00,N,3,0,
20220602,2865,2865,2900,2845,183611,525676105,00,0.00,N,5,-25,
20220531,2890,2905,2930,2880,350638,1015153180,00,0.00,N,5,-35,
20220530,2925,2920,2945,2915,161596,473281305,00,0.00,N,2,10,
20220527,2915,2940,2955,2910,328224,961098035,00,0.00,N,5,-15,
20220526,2930,2980,3035,2930,585234,1745539130,00,0.00,N,5,-25,
20220525,2955,3000,3015,2950,798869,2376226375,00,0.00,N,5,-65,
20220524,3020,2990,3100,2975,2277012,6916031660,00,0.00,N,2,55,
20220523,2965,2920,3200,2910,6208492,18965228145,00,0.00,N,2,85,
20220520,2880,2880,2960,2850,530139,1543983590,00,0.00,N,2,45,
20220519,2835,2785,2850,2775,126486,357636430,00,0.00,N,5,-10,
20220518,2845,2820,2865,2820,300429,853657165,00,0.00,N,2,40,
20220517,2805,2805,2820,2795,122361,343298725,00,0.00,N,2,15,
20220516,2790,2770,2855,2765,234867,658052420,00,0.00,N,2,10,