KissMeData/214420/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,9060,8740,10290,8650,14389414,137867484700,00,0.00,N,5,-220,
20250227,9280,8010,10150,8000,25075831,231310325030,00,0.00,N,2,1470,
20250226,7810,8090,8240,7800,1539667,12319944720,00,0.00,N,5,-290,
20250225,8100,7270,8780,7190,10831259,88848350910,00,0.00,N,2,920,
20250224,7180,7350,7460,7060,643546,4636713920,00,0.00,N,5,-340,
20250221,7520,7580,7640,7230,1438988,10704614060,00,0.00,N,2,100,
20250220,7420,6750,7840,6560,5892471,43229346680,00,0.00,N,2,1070,
20250219,6350,6330,6400,6240,123996,783120120,00,0.00,N,2,30,
20250218,6320,6350,6380,6250,83457,526032870,00,0.00,N,5,-30,
20250217,6350,6250,6350,6210,94696,597883490,00,0.00,N,2,100,
20250214,6250,6230,6370,6210,158473,998058660,00,0.00,N,2,100,
20250213,6150,6190,6240,6100,89940,555373860,00,0.00,N,3,0,
20250212,6150,6160,6230,6090,76931,473208920,00,0.00,N,5,-50,
20250211,6200,6290,6340,6130,93147,578754850,00,0.00,N,3,0,
20250210,6200,6100,6280,5990,100387,619089200,00,0.00,N,3,0,
20250207,6200,6310,6310,6070,134518,829415820,00,0.00,N,5,-110,
20250206,6310,6180,6340,6180,92468,581690390,00,0.00,N,2,120,
20250205,6190,6230,6310,6110,82313,509950990,00,0.00,N,5,-80,
20250204,6270,6100,6270,6000,81814,505249440,00,0.00,N,2,270,
20250203,6000,6160,6160,5820,158865,945923670,00,0.00,N,5,-220,
20250131,6220,6400,6420,6220,90733,573922970,00,0.00,N,5,-150,
20250124,6370,6410,6490,6330,92331,590672120,00,0.00,N,5,-40,
20250123,6410,6610,6610,6400,137304,891460740,00,0.00,N,5,-190,
20250122,6600,6660,6750,6570,144854,965685170,00,0.00,N,5,-50,
20250121,6650,6740,6850,6620,173150,1161371500,00,0.00,N,5,-50,
20250120,6700,6720,6730,6550,147915,985463650,00,0.00,N,5,-10,
20250117,6710,6740,6760,6650,141858,951618090,00,0.00,N,5,-20,
20250116,6730,6530,6740,6520,237694,1580737470,00,0.00,N,2,220,
20250115,6510,6650,6660,6490,145671,954383070,00,0.00,N,5,-120,
20250114,6630,6650,6670,6500,115236,758004390,00,0.00,N,2,60,
20250113,6570,6450,6690,6420,202957,1330039820,00,0.00,N,2,100,
20250110,6470,6770,6790,6440,308642,2015560220,00,0.00,N,5,-280,
20250109,6750,6520,6850,6410,381451,2558014400,00,0.00,N,2,240,
20250108,6510,6500,6580,6400,124217,806791430,00,0.00,N,5,-20,
20250107,6530,6580,6620,6460,155265,1013085990,00,0.00,N,5,-50,
20250106,6580,6500,6780,6480,332724,2201666680,00,0.00,N,2,220,
20250103,6360,6300,6370,6250,100164,633648890,00,0.00,N,2,80,
20250102,6280,6130,6310,6090,119689,748361360,00,0.00,N,2,100,
20241230,6180,6110,6220,5910,95068,583959520,00,0.00,N,2,120,
20241227,6060,6300,6310,6000,131774,806199730,00,0.00,N,5,-240,
20241226,6300,6490,6490,6210,175390,1102352300,00,0.00,N,5,-160,
20241224,6460,6380,6580,6310,194307,1260135610,00,0.00,N,2,110,
20241223,6350,6300,6380,6200,179525,1132267100,00,0.00,N,2,230,
20241220,6120,6400,6410,6110,187598,1165793730,00,0.00,N,5,-310,
20241219,6430,6250,6680,6060,431949,2792173270,00,0.00,N,2,180,
20241218,6250,6300,6300,6070,126543,780603950,00,0.00,N,5,-60,
20241217,6310,6300,6320,6150,100876,628419140,00,0.00,N,2,10,
20241216,6300,6500,6510,6270,118299,752704720,00,0.00,N,5,-60,
20241213,6360,6210,6420,6160,109940,695303750,00,0.00,N,2,60,
20241212,6300,6310,6310,6060,164811,1024640150,00,0.00,N,2,40,
20241211,6260,6050,6330,6050,212359,1317762380,00,0.00,N,2,240,
20241210,6020,5460,6020,5460,272166,1591333140,00,0.00,N,2,610,
20241209,5410,5850,5850,5410,247072,1370473330,00,0.00,N,5,-530,
20241206,5940,5930,6220,5570,224269,1311464660,00,0.00,N,2,60,
20241205,5880,6180,6180,5830,141559,838363980,00,0.00,N,5,-300,
20241204,6180,6010,6240,5990,204726,1256266730,00,0.00,N,5,-60,
20241203,6240,5670,6310,5670,512684,3144919180,00,0.00,N,2,520,
20241202,5720,5750,5940,5680,132501,765025070,00,0.00,N,2,50,
20241129,5670,6030,6030,5660,174175,1002962230,00,0.00,N,5,-310,
20241128,5980,6010,6090,5930,108753,651677170,00,0.00,N,5,-80,
20241127,6060,6150,6180,5990,119360,723256960,00,0.00,N,5,-150,
20241126,6210,6100,6250,6050,175145,1078774380,00,0.00,N,2,120,
20241125,6090,6010,6230,5990,194081,1185411060,00,0.00,N,2,80,
20241122,6010,5780,6100,5780,182139,1093492260,00,0.00,N,2,230,
20241121,5780,5950,5960,5750,148162,864292020,00,0.00,N,5,-180,
20241120,5960,6000,6020,5840,101136,601479030,00,0.00,N,5,-10,
20241119,5970,5960,6010,5830,98265,583804240,00,0.00,N,2,10,
20241118,5960,6100,6110,5900,178530,1068486740,00,0.00,N,3,0,
20241115,5960,6010,6060,5710,235711,1382745540,00,0.00,N,2,100,
20241114,5860,6170,6310,5770,294272,1774985640,00,0.00,N,5,-310,
20241113,6170,6130,6300,5920,263272,1622656070,00,0.00,N,5,-60,
20241112,6230,6710,6750,6170,331376,2100862300,00,0.00,N,5,-480,
20241111,6710,7200,7200,6450,509039,3388394750,00,0.00,N,5,-510,
20241108,7220,7150,7470,7120,243891,1769034270,00,0.00,N,2,90,
20241107,7130,7170,7220,7010,233153,1657331050,00,0.00,N,5,-20,
20241106,7150,7380,7520,7040,217357,1571934800,00,0.00,N,5,-230,
20241105,7380,7470,7530,7350,127841,948540580,00,0.00,N,5,-90,
20241104,7470,7270,7570,7210,314293,2322330540,00,0.00,N,2,360,
20241101,7110,7580,7660,7110,484986,3558792310,00,0.00,N,5,-250,
20241031,7360,7250,7440,7130,191797,1411352990,00,0.00,N,2,10,
20241030,7350,7300,7410,7230,126817,929345310,00,0.00,N,2,100,
20241029,7250,7540,7540,7160,251281,1826825340,00,0.00,N,5,-310,
20241028,7560,7420,7650,7420,187430,1413147990,00,0.00,N,2,140,
20241025,7420,7690,7690,7380,192309,1438466970,00,0.00,N,5,-280,
20241024,7700,7850,7880,7600,165247,1264102630,00,0.00,N,5,-180,
20241023,7880,7880,7950,7620,177044,1374346420,00,0.00,N,3,0,
20241022,7880,8200,8260,7800,280759,2229157080,00,0.00,N,5,-400,
20241021,8280,8220,8380,8010,119195,980311510,00,0.00,N,2,80,
20241018,8200,8420,8560,8170,198162,1650922440,00,0.00,N,5,-220,
20241017,8420,8530,8630,8350,181191,1529697470,00,0.00,N,5,-60,
20241016,8480,8720,8720,8410,211261,1801802220,00,0.00,N,5,-240,
20241015,8720,8930,8930,8700,185114,1622301730,00,0.00,N,5,-160,
20241014,8880,8640,8890,8600,181339,1592679140,00,0.00,N,2,180,
20241011,8700,9250,9280,8700,401590,3572770570,00,0.00,N,5,-510,
20241010,9210,9050,9350,8880,260317,2382665010,00,0.00,N,2,100,
20241008,9110,9330,9330,9020,256681,2336382880,00,0.00,N,5,-290,
20241007,9400,9400,9460,9150,272748,2535544420,00,0.00,N,2,80,
20241004,9320,9750,9940,9250,553556,5222567010,00,0.00,N,5,-430,
20241002,9750,10110,10240,9750,426932,4247292860,00,0.00,N,5,-390,
20240930,10140,10100,10330,9790,458176,4617399760,00,0.00,N,2,230,
20240927,9910,9870,10470,9870,758211,7665691480,00,0.00,N,2,160,
20240926,9750,9810,10160,9620,317049,3093892270,00,0.00,N,5,-20,
20240925,9770,9750,10230,9610,735373,7351133140,00,0.00,N,2,160,
20240924,9610,9790,9840,9550,337970,3264240020,00,0.00,N,5,-290,
20240923,9900,9390,9930,9360,728238,7115838970,00,0.00,N,2,680,
20240920,9220,9050,9440,8980,247150,2289527720,00,0.00,N,2,130,
20240919,9090,9260,9300,8820,258233,2327085870,00,0.00,N,5,-230,
20240913,9320,9310,9410,9190,164450,1527626100,00,0.00,N,2,10,
20240912,9310,9070,9340,8900,177158,1626411070,00,0.00,N,2,410,
20240911,8900,9250,9520,8900,271767,2496588370,00,0.00,N,5,-390,
20240910,9290,9020,9780,8950,809395,7646185100,00,0.00,N,2,270,
20240909,9020,8090,9060,8090,403001,3491019050,00,0.00,N,2,750,
20240906,8270,8560,8700,8140,227109,1889690730,00,0.00,N,5,-410,
20240905,8680,8550,8870,8410,196559,1705407850,00,0.00,N,2,160,
20240904,8520,8680,8830,8400,367483,3152526710,00,0.00,N,5,-530,
20240903,9050,9290,9500,9020,393373,3634128770,00,0.00,N,5,-250,
20240902,9300,9220,9640,9170,562312,5267960960,00,0.00,N,2,280,
20240830,9020,8620,9050,8530,245008,2144949430,00,0.00,N,2,360,
20240829,8660,9110,9230,8650,307935,2743099910,00,0.00,N,5,-540,
20240828,9200,9200,9620,9200,653397,6129306280,00,0.00,N,2,110,
20240827,9090,8850,9190,8590,193822,1732152590,00,0.00,N,2,220,
20240826,8870,9100,9100,8480,251688,2210437100,00,0.00,N,5,-10,
20240823,8880,8890,9100,8710,131906,1179084430,00,0.00,N,5,-110,
20240822,8990,9090,9530,8990,313404,2890062480,00,0.00,N,5,-100,
20240821,9090,9270,9300,8810,295018,2666618210,00,0.00,N,5,-200,
20240820,9290,9570,9670,9170,331751,3093107450,00,0.00,N,5,-200,
20240819,9490,9480,9850,9110,769507,7341665870,00,0.00,N,2,130,
20240816,9360,9590,9900,9120,2300013,21854399090,00,0.00,N,2,690,
20240814,8670,8590,9070,8150,718987,6213647860,00,0.00,N,2,190,
20240813,8480,8840,8840,8230,314182,2642126430,00,0.00,N,5,-360,
20240812,8840,8600,8880,8460,237291,2068672080,00,0.00,N,2,270,
20240809,8570,8350,8800,8340,298502,2555119950,00,0.00,N,2,390,
20240808,8180,8400,8440,8080,257553,2115617060,00,0.00,N,5,-220,
20240807,8400,8510,8610,8270,368139,3104134150,00,0.00,N,5,-200,
20240806,8600,8200,8740,8150,339060,2888910530,00,0.00,N,2,510,
20240805,8090,9000,9110,7500,623632,5229901290,00,0.00,N,5,-1230,
20240802,9320,9680,9680,9320,404692,3833317440,00,0.00,N,5,-560,
20240801,9880,9590,10070,9500,344556,3387444330,00,0.00,N,2,340,
20240731,9540,9720,9900,9400,248666,2390090000,00,0.00,N,5,-120,
20240730,9660,9760,9900,9530,193552,1867010320,00,0.00,N,5,-190,
20240729,9850,9630,9910,9500,278026,2712068900,00,0.00,N,2,220,
20240726,9630,9700,9850,9380,246766,2364799270,00,0.00,N,5,-150,
20240725,9780,10070,10250,9710,316672,3135326230,00,0.00,N,5,-370,
20240724,10150,10330,10630,10120,426722,4426161260,00,0.00,N,5,-130,
20240723,10280,10150,10300,9800,462359,4656599910,00,0.00,N,2,220,
20240722,10060,10150,10460,9930,537921,5463137240,00,0.00,N,2,80,
20240719,9980,9820,10050,9670,318943,3157010390,00,0.00,N,2,160,
20240718,9820,9920,9990,9580,408298,4003644260,00,0.00,N,5,-210,
20240717,10030,10200,10390,9980,672865,6847037640,00,0.00,N,5,-50,
20240716,10080,10700,10740,9960,753881,7638996070,00,0.00,N,5,-590,
20240715,10670,10870,11050,10580,337189,3618953780,00,0.00,N,5,-130,
20240712,10800,11150,11340,10640,545977,5921912790,00,0.00,N,5,-410,
20240711,11210,12180,12240,11200,828075,9668742710,00,0.00,N,5,-630,
20240710,11840,11970,11980,11450,482575,5658938780,00,0.00,N,2,130,
20240709,11710,11680,11940,11130,747361,8658732820,00,0.00,N,2,280,
20240708,11430,10800,11620,10610,1349057,15296239750,00,0.00,N,2,980,
20240705,10450,10910,11340,10450,655093,7112265700,00,0.00,N,5,-430,
20240704,10880,11030,11080,10660,522050,5653348320,00,0.00,N,5,-150,
20240703,11030,11120,11120,10500,655657,7119787390,00,0.00,N,2,30,
20240702,11000,11510,11610,10900,808930,9028920960,00,0.00,N,5,-460,
20240701,11460,11870,12390,11400,874102,10365588630,00,0.00,N,5,-370,
20240628,11830,12190,12230,11590,909996,10733963870,00,0.00,N,5,-370,
20240627,12200,13160,13600,12050,1533965,19633445340,00,0.00,N,5,-660,
20240626,12860,12950,13330,12320,696947,8944275940,00,0.00,N,2,100,
20240625,12760,13260,13430,12100,986828,12402645110,00,0.00,N,5,-570,
20240624,13330,13170,13490,12870,543644,7183580190,00,0.00,N,2,180,
20240621,13150,12970,13560,12550,1174923,15468181500,00,0.00,N,2,180,
20240620,12970,13740,14000,12710,1307138,17177833460,00,0.00,N,5,-770,
20240619,13740,15160,15620,13520,1502660,21502134310,00,0.00,N,5,-1340,
20240618,15080,14790,16000,14140,1785276,27052212820,00,0.00,N,2,700,
20240617,14380,15100,15540,14200,1110721,16338507150,00,0.00,N,5,-1320,
20240614,15700,15380,17190,15090,4023796,64382754720,00,0.00,N,2,790,
20240613,14910,13420,15900,13170,6620273,98288284880,00,0.00,N,2,1910,
20240612,13000,12440,13470,12200,1499021,19257060820,00,0.00,N,2,810,
20240611,12190,12170,12850,11690,659004,8052230670,00,0.00,N,2,70,
20240610,12120,11860,12290,11560,670880,8010530120,00,0.00,N,2,110,
20240607,12010,12430,12580,11850,612596,7444055420,00,0.00,N,5,-270,
20240605,12280,11760,12280,10850,1380558,16142861860,00,0.00,N,2,520,
20240604,11760,12520,13280,11680,1762976,21640150230,00,0.00,N,5,-880,
20240603,12640,10900,12860,10600,2522508,29640436790,00,0.00,N,2,1950,
20240531,10690,10670,11330,10430,1034737,11249563100,00,0.00,N,2,50,
20240530,10640,10540,10970,10310,1258660,13375530420,00,0.00,N,5,-70,
20240529,10710,9510,11220,9380,4633636,49565481890,00,0.00,N,2,1250,
20240528,9460,9650,10010,9390,483674,4651812890,00,0.00,N,5,-180,
20240527,9640,9700,9950,9500,616370,5988909460,00,0.00,N,5,-160,
20240524,9800,10050,10450,9660,1128042,11334901630,00,0.00,N,2,50,
20240523,9750,9900,10100,9450,635648,6247604660,00,0.00,N,5,-360,
20240522,10110,10000,10390,9660,1426394,14373371670,00,0.00,N,2,330,
20240521,9780,8940,9780,8750,1601869,15145578840,00,0.00,N,2,840,
20240520,8940,9100,9200,8680,706315,6290118050,00,0.00,N,2,70,
20240517,8870,9190,9400,8570,891562,7881691910,00,0.00,N,5,-220,
20240516,9090,9610,10250,8890,2017095,19362874660,00,0.00,N,5,-320,
20240514,9410,10050,10400,9240,1312923,12806425460,00,0.00,N,5,-360,
20240513,9770,10210,10900,9650,1795730,18314438530,00,0.00,N,5,-170,
20240510,9940,9170,11000,8880,4508304,45235326340,00,0.00,N,2,1010,
20240509,8930,8850,9350,8710,1204984,10890100480,00,0.00,N,2,120,
20240508,8810,8700,8860,8480,380862,3305663040,00,0.00,N,2,10,
20240507,8800,8760,8850,8430,441663,3804062530,00,0.00,N,3,0,
20240503,8800,8670,9170,8370,891193,7829485470,00,0.00,N,2,130,
20240502,8670,8900,9300,8530,1837840,16335506640,00,0.00,N,2,70,
20240430,8600,7700,8940,7630,3063899,25967527300,00,0.00,N,2,980,
20240429,7620,7720,7950,7500,433648,3344691550,00,0.00,N,5,-100,
20240426,7720,7790,7940,7620,238378,1840219070,00,0.00,N,5,-80,
20240425,7800,7740,7910,7650,263135,2052993630,00,0.00,N,2,60,
20240424,7740,8140,8140,7690,409011,3218745460,00,0.00,N,5,-330,
20240423,8070,8140,8380,7840,460046,3737042790,00,0.00,N,5,-40,
20240422,8110,8040,8420,7820,543500,4370123020,00,0.00,N,5,-20,
20240419,8130,8020,8230,7600,841865,6653942540,00,0.00,N,2,200,
20240418,7930,7680,8300,7670,1426406,11458837760,00,0.00,N,2,330,
20240417,7600,7030,7800,7030,1257290,9489361260,00,0.00,N,2,620,
20240416,6980,6980,7260,6900,213692,1501194220,00,0.00,N,5,-80,
20240415,7060,7140,7160,6710,241657,1698508850,00,0.00,N,5,-170,
20240412,7230,7040,7390,7010,454515,3310274050,00,0.00,N,2,170,
20240411,7060,6900,7160,6730,313765,2194581560,00,0.00,N,2,80,
20240409,6980,7350,7400,6650,563097,3966742270,00,0.00,N,5,-370,
20240408,7350,7140,7350,6920,531312,3808730570,00,0.00,N,2,250,
20240405,7100,6980,7450,6860,728415,5188828100,00,0.00,N,5,-10,
20240404,7110,6810,7200,6590,633768,4337098130,00,0.00,N,2,230,
20240403,6880,6810,6980,6580,689270,4666804390,00,0.00,N,2,100,
20240402,6780,7090,7110,6620,869550,5959646520,00,0.00,N,5,-440,
20240401,7220,6450,7940,6400,4487982,33571827980,00,0.00,N,2,860,
20240329,6360,6200,6420,6130,286034,1803532070,00,0.00,N,2,160,
20240328,6200,5990,6300,5920,431126,2671786350,00,0.00,N,2,250,
20240327,5950,5860,6030,5690,178895,1047293610,00,0.00,N,2,140,
20240326,5810,5950,5970,5780,109191,641261170,00,0.00,N,5,-10,
20240325,5820,5850,5890,5650,138818,802455990,00,0.00,N,5,-30,
20240322,5850,5610,5920,5550,231832,1345366710,00,0.00,N,2,300,
20240321,5550,5690,5690,5470,61775,342871960,00,0.00,N,5,-10,
20240320,5560,5540,5700,5440,103345,577614110,00,0.00,N,2,120,
20240319,5440,5680,5680,5440,111896,618337410,00,0.00,N,5,-170,
20240318,5610,5560,5720,5470,92938,518057680,00,0.00,N,2,50,
20240315,5560,5350,5590,5320,118011,648091500,00,0.00,N,2,160,
20240314,5400,5440,5540,5340,106986,577744820,00,0.00,N,5,-90,
20240313,5490,5590,5640,5310,262673,1431702680,00,0.00,N,5,-100,
20240312,5590,5850,5900,5400,174587,973615940,00,0.00,N,5,-220,
20240311,5810,5700,5910,5680,81240,473417090,00,0.00,N,2,110,
20240308,5700,5850,5850,5650,120511,693040540,00,0.00,N,2,10,
20240307,5690,5800,5920,5650,107039,615800200,00,0.00,N,5,-110,
20240306,5800,5890,6060,5760,128090,749322080,00,0.00,N,5,-110,
20240305,5910,5710,6100,5710,329710,1969722060,00,0.00,N,2,90,
20240304,5820,6230,6230,5550,1025330,5963461150,00,0.00,N,5,-470,
20240229,6290,5730,6510,5550,1010681,6207716410,00,0.00,N,2,560,
20240228,5730,5420,5730,5370,170646,944737060,00,0.00,N,2,310,
20240227,5420,5830,5910,5320,548338,3021124810,00,0.00,N,5,-510,
20240226,5930,6150,6180,5870,180809,1082989510,00,0.00,N,5,-220,
20240223,6150,6070,6360,5950,218421,1352213010,00,0.00,N,2,40,
20240222,6110,6100,6150,6000,75384,457933970,00,0.00,N,2,10,
20240221,6100,5960,6120,5910,128529,778636100,00,0.00,N,2,140,
20240220,5960,6070,6150,5910,141791,847848180,00,0.00,N,5,-120,
20240219,6080,6070,6140,5900,106796,637652730,00,0.00,N,2,10,
20240216,6070,6180,6180,5950,135581,817059540,00,0.00,N,5,-30,
20240215,6100,6250,6250,5800,100962,613607910,00,0.00,N,5,-40,
20240214,6140,5790,6200,5770,237051,1431664840,00,0.00,N,2,180,
20240213,5960,6300,6320,5790,424156,2514189250,00,0.00,N,5,-300,
20240208,6260,6250,6500,6150,183118,1152376760,00,0.00,N,2,40,
20240207,6220,6250,6520,6180,135713,859211530,00,0.00,N,5,-30,
20240206,6250,6300,6410,6160,130070,816592170,00,0.00,N,5,-130,
20240205,6380,6570,6590,6250,196077,1270360410,00,0.00,N,5,-260,
20240202,6640,6050,6720,6000,637772,4161705150,00,0.00,N,2,700,
20240201,5940,6380,6410,5800,429155,2566610280,00,0.00,N,5,-440,
20240131,6380,6430,6600,6240,317859,2036053920,00,0.00,N,5,-90,
20240130,6470,6870,7000,6240,406083,2655152450,00,0.00,N,5,-400,
20240129,6870,6980,7150,6800,306142,2135657130,00,0.00,N,5,-140,
20240126,7010,7050,7110,6720,303081,2099944020,00,0.00,N,3,0,
20240125,7010,7120,7170,6670,470278,3274400520,00,0.00,N,2,20,
20240124,6990,6800,7150,6620,527680,3676430590,00,0.00,N,2,200,
20240123,6790,6570,6830,6470,377615,2538132340,00,0.00,N,2,240,
20240122,6550,6520,6700,6480,226231,1488211970,00,0.00,N,2,90,
20240119,6460,6350,6650,6350,300370,1961280360,00,0.00,N,5,-10,
20240118,6470,6130,6550,6130,370910,2377070300,00,0.00,N,2,290,
20240117,6180,6450,6450,6050,289951,1793802330,00,0.00,N,5,-270,
20240116,6450,6320,6800,6300,597502,3919492690,00,0.00,N,2,50,
20240115,6400,6530,6650,6250,792390,5071812340,00,0.00,N,5,-200,
20240112,6600,6250,6700,6180,1432330,9306130860,00,0.00,N,2,370,
20240111,6230,5430,6480,5320,1889564,11178024680,00,0.00,N,2,800,
20240110,5430,5330,5540,5130,723090,3861882060,00,0.00,N,2,50,
20240109,5380,4590,5640,4555,3329563,17210121940,00,0.00,N,2,915,
20240108,4465,4245,4605,4245,479068,2154209490,00,0.00,N,2,195,
20240105,4270,4210,4335,4205,82553,352941430,00,0.00,N,2,35,
20240104,4235,4265,4270,4115,76175,319677235,00,0.00,N,5,-30,
20240103,4265,4210,4280,4155,81383,343495925,00,0.00,N,2,15,
20240102,4250,4295,4295,4210,71590,303192270,00,0.00,N,2,20,
20231228,4230,4115,4245,4115,52480,220762915,00,0.00,N,2,115,
20231227,4115,4110,4185,4105,60833,250862765,02,0.00,N,5,-35,
20231226,4150,4185,4225,4150,45919,191226655,00,0.00,N,5,-35,
20231222,4185,4215,4300,4185,78870,333510635,00,0.00,N,5,-30,
20231221,4215,4230,4260,4200,87856,370600895,00,0.00,N,5,-55,
20231220,4270,4225,4295,4190,93739,399522210,00,0.00,N,2,70,
20231219,4200,4165,4215,4160,62870,263038445,00,0.00,N,5,-5,
20231218,4205,4110,4250,4100,128040,533381710,00,0.00,N,2,85,
20231215,4120,4145,4145,4085,79250,325035410,00,0.00,N,2,20,
20231214,4100,4100,4160,4085,106596,438595115,00,0.00,N,2,5,
20231213,4095,4090,4140,4080,41100,168493125,00,0.00,N,5,-5,
20231212,4100,4145,4145,4080,64424,264027880,00,0.00,N,5,-45,
20231211,4145,4100,4225,4085,65236,270324770,00,0.00,N,2,45,
20231208,4100,4090,4150,4040,66853,273098500,00,0.00,N,2,35,
20231207,4065,4195,4195,4055,94067,385832760,00,0.00,N,5,-100,
20231206,4165,4240,4280,4155,71418,298196075,00,0.00,N,5,-75,
20231205,4240,4250,4345,4110,184725,788706285,00,0.00,N,2,40,
20231204,4200,4140,4225,4085,135848,563005880,00,0.00,N,2,75,
20231201,4125,4165,4165,4080,130009,533302255,00,0.00,N,5,-10,
20231130,4135,4145,4145,4095,89012,365810555,00,0.00,N,5,-5,
20231129,4140,4130,4170,4050,163532,668818245,00,0.00,N,2,10,
20231128,4130,4180,4220,4115,96806,400000515,00,0.00,N,5,-50,
20231127,4180,4280,4290,4155,119327,500450305,00,0.00,N,5,-50,
20231124,4230,4275,4370,4160,72742,307747695,00,0.00,N,5,-45,
20231123,4275,4320,4320,4215,86616,369508850,00,0.00,N,5,-25,
20231122,4300,4450,4450,4265,156009,674896515,00,0.00,N,5,-130,
20231121,4430,4495,4495,4410,116198,515527360,00,0.00,N,5,-50,
20231120,4480,4480,4500,4405,59741,266255035,00,0.00,N,5,-5,
20231117,4485,4565,4600,4400,118937,532202330,00,0.00,N,5,-120,
20231116,4605,4600,4670,4515,79305,364551025,00,0.00,N,2,35,
20231115,4570,4600,4650,4490,142505,648067105,00,0.00,N,2,5,
20231114,4565,4495,4600,4355,123375,560085760,00,0.00,N,2,20,
20231113,4545,4520,4585,4350,124902,560492570,00,0.00,N,2,75,
20231110,4470,4610,4610,4430,80874,361925615,00,0.00,N,5,-140,
20231109,4610,4820,4820,4510,144443,664835175,00,0.00,N,5,-90,
20231108,4700,4580,4800,4520,175418,822885605,00,0.00,N,2,125,
20231107,4575,4480,4660,4400,193283,880536070,00,0.00,N,2,70,
20231106,4505,4530,4620,4400,117846,526273090,00,0.00,N,5,-15,
20231103,4520,4470,4560,4425,92136,414069745,00,0.00,N,2,60,
20231102,4460,4500,4545,4440,84426,377733730,00,0.00,N,2,5,
20231101,4455,4390,4515,4390,46222,205721350,00,0.00,N,2,25,
20231031,4430,4320,4720,4300,344887,1571689850,00,0.00,N,2,110,
20231030,4320,4190,4355,4190,44038,188978280,00,0.00,N,2,30,
20231027,4290,4380,4465,4260,88509,383147735,00,0.00,N,5,-160,
20231026,4450,4660,4660,4370,169923,763672155,00,0.00,N,5,-215,
20231025,4665,4320,4945,4260,1161463,5460410515,00,0.00,N,2,390,
20231024,4275,4230,4300,4040,191263,790094175,00,0.00,N,2,45,
20231023,4230,4150,4345,4150,55861,235404975,00,0.00,N,2,20,
20231020,4210,4190,4295,4020,66232,274356610,00,0.00,N,5,-10,
20231019,4220,4330,4390,4175,62960,267066570,00,0.00,N,5,-180,
20231018,4400,4530,4530,4300,49340,217325265,00,0.00,N,5,-130,
20231017,4530,4360,4570,4360,55858,252083745,00,0.00,N,2,170,
20231016,4360,4510,4585,4340,51152,226745225,00,0.00,N,5,-185,
20231013,4545,4760,4760,4485,96637,442116780,00,0.00,N,5,-220,
20231012,4765,4675,4775,4630,79459,373011645,00,0.00,N,2,135,
20231011,4630,4785,4785,4625,74334,347702320,00,0.00,N,5,-30,
20231010,4660,4920,5000,4625,146687,696900195,00,0.00,N,5,-285,
20231006,4945,5140,5140,4900,95092,472393450,00,0.00,N,5,-135,
20231005,5080,5150,5230,5000,103545,529244710,00,0.00,N,5,-70,
20231004,5150,5390,5460,5080,123010,633148110,00,0.00,N,5,-320,
20230927,5470,5370,5500,5200,70405,380416420,00,0.00,N,2,100,
20230926,5370,5610,5620,5300,100990,545135120,00,0.00,N,5,-100,
20230925,5470,5550,5600,5410,213883,1180669820,00,0.00,N,2,170,
20230922,5300,5190,5410,5000,113556,597549890,00,0.00,N,2,100,
20230921,5200,5380,5380,5120,147079,767043320,00,0.00,N,5,-200,
20230920,5400,5700,5700,5390,172275,944593570,00,0.00,N,5,-300,
20230919,5700,6000,6120,5700,251072,1479570570,00,0.00,N,5,-250,
20230918,5950,5870,6050,5760,260135,1541316810,00,0.00,N,2,130,
20230915,5820,5690,5880,5690,211561,1230855380,00,0.00,N,2,150,
20230914,5670,5640,5750,5600,93754,530270070,00,0.00,N,2,40,
20230913,5630,5680,5860,5610,153573,878481380,00,0.00,N,5,-50,
20230912,5680,5810,5990,5630,202179,1173059650,00,0.00,N,5,-150,
20230911,5830,5600,5900,5510,249729,1440592970,00,0.00,N,2,200,
20230908,5630,5660,5810,5600,139109,784816270,00,0.00,N,5,-30,
20230907,5660,5810,5850,5580,299798,1708861950,00,0.00,N,5,-160,
20230906,5820,5810,5950,5730,255634,1489315480,00,0.00,N,5,-20,
20230905,5840,5930,5960,5770,237121,1390181570,00,0.00,N,5,-10,
20230904,5850,5850,5920,5650,270321,1560808270,00,0.00,N,3,0,
20230901,5850,6010,6040,5770,311019,1829316330,00,0.00,N,5,-150,
20230831,6000,6200,6220,5890,391045,2347882440,00,0.00,N,5,-170,
20230830,6170,6210,6360,6100,400546,2491505270,00,0.00,N,5,-40,
20230829,6210,6360,6430,6160,444472,2787997940,00,0.00,N,5,-190,
20230828,6400,6800,7260,6250,2144464,14260944400,00,0.00,N,2,360,
20230825,6040,5800,6200,5710,775650,4687172500,00,0.00,N,2,220,
20230824,5820,5780,5980,5600,383360,2231749240,00,0.00,N,2,20,
20230823,5800,5920,6050,5730,352421,2069892420,00,0.00,N,5,-140,
20230822,5940,6250,6290,5760,519679,3111612260,00,0.00,N,5,-10,
20230821,5950,5950,6170,5620,607752,3601331600,00,0.00,N,5,-250,
20230818,6200,6000,7120,5960,3490566,22771345140,00,0.00,N,2,310,
20230817,5890,6270,6270,5590,826923,4860486780,00,0.00,N,5,-430,
20230816,6320,6700,6780,6230,1090150,7032581000,00,0.00,N,5,-220,
20230814,6540,6850,7140,6290,2122960,14301056710,00,0.00,N,2,40,
20230811,6500,6910,7680,6390,6875978,48295255870,00,0.00,N,2,380,
20230810,6120,5090,6120,5020,4164462,24193080490,00,0.00,N,1,1410,
20230809,4710,4630,4770,4630,113098,532601230,00,0.00,N,2,40,
20230808,4670,4770,4830,4625,133376,625973030,00,0.00,N,5,-95,
20230807,4765,4910,4910,4650,198877,946630460,00,0.00,N,5,-15,
20230804,4780,4555,4850,4465,242141,1152071625,00,0.00,N,2,285,
20230803,4495,4545,4750,4415,130734,591055600,00,0.00,N,5,-55,
20230802,4550,4375,4810,4370,525626,2467822690,00,0.00,N,2,180,
20230801,4370,4400,4480,4285,72082,318220605,00,0.00,N,5,-40,
20230731,4410,4380,4445,4220,85832,374004390,00,0.00,N,2,30,
20230728,4380,4185,4440,4090,202116,866940625,00,0.00,N,2,210,
20230727,4170,4200,4395,4060,680469,2847962870,00,0.00,N,5,-30,
20230726,4200,4500,4545,4080,207975,872655530,00,0.00,N,5,-300,
20230725,4500,4705,4805,4470,234242,1072097705,00,0.00,N,5,-250,
20230724,4750,4950,5000,4655,168197,797759255,00,0.00,N,5,-190,
20230721,4940,5020,5050,4905,107201,531023955,00,0.00,N,5,-80,
20230720,5020,5150,5250,5010,147160,743018010,00,0.00,N,5,-180,
20230719,5200,5280,5320,5040,184449,950472380,00,0.00,N,5,-80,
20230718,5280,5150,5370,5130,172980,910210820,00,0.00,N,2,130,
20230717,5150,5170,5300,5000,244268,1238356010,00,0.00,N,5,-20,
20230714,5170,5150,5360,5080,220052,1144254260,00,0.00,N,5,-10,
20230713,5180,5310,5380,5110,238067,1228731730,00,0.00,N,5,-120,
20230712,5300,5250,5330,5170,215110,1124563500,00,0.00,N,2,50,
20230711,5250,5460,5510,5190,309651,1631797680,00,0.00,N,5,-290,
20230710,5540,5560,5570,5400,110942,607178490,00,0.00,N,5,-50,
20230707,5590,5900,5900,5570,221089,1256967980,00,0.00,N,5,-310,
20230706,5900,6200,6330,5870,228971,1384261800,00,0.00,N,5,-250,
20230705,6150,5960,6190,5830,296046,1797556980,00,0.00,N,2,200,
20230704,5950,6060,6160,5920,119374,717026820,00,0.00,N,5,-100,
20230703,6050,5990,6050,5760,128146,754595490,00,0.00,N,2,180,
20230630,5870,6010,6050,5810,133096,788065360,00,0.00,N,5,-140,
20230629,6010,6090,6200,5900,144382,870617510,00,0.00,N,5,-150,
20230628,6160,6020,6280,5730,438620,2652564210,00,0.00,N,2,60,
20230627,6100,6210,6300,5980,421277,2564242490,00,0.00,N,5,-140,
20230626,6240,6370,6430,6130,355555,2232304270,00,0.00,N,5,-60,
20230623,6300,5830,6340,5670,1890775,11426404640,00,0.00,N,2,760,
20230622,5540,5700,5750,5500,239989,1338708340,00,0.00,N,5,-210,
20230621,5750,5330,6080,5250,1036365,5933758890,00,0.00,N,2,430,
20230620,5320,5090,5430,5090,200489,1066358930,00,0.00,N,2,230,
20230619,5090,5250,5360,5050,80959,414932470,00,0.00,N,5,-160,
20230616,5250,5140,5370,5120,239092,1268390350,00,0.00,N,2,50,
20230615,5200,4875,5290,4820,270665,1381953725,00,0.00,N,2,325,
20230614,4875,5010,5030,4850,63739,312932200,00,0.00,N,5,-120,
20230613,4995,5060,5160,4980,85143,430759570,00,0.00,N,5,-65,
20230612,5060,5020,5120,4855,125937,630377445,00,0.00,N,2,140,
20230609,4920,4870,5090,4850,130578,654221620,00,0.00,N,2,50,
20230608,4870,4895,4900,4780,41608,201819935,00,0.00,N,5,-25,
20230607,4895,4980,5060,4870,69356,343365980,00,0.00,N,5,-65,
20230605,4960,5000,5060,4925,73582,365154760,00,0.00,N,5,-40,
20230602,5000,4730,5100,4640,227714,1126321275,00,0.00,N,2,325,
20230601,4675,4730,4805,4665,39585,187270000,00,0.00,N,5,-55,
20230531,4730,4705,4850,4635,128568,607938030,00,0.00,N,2,25,
20230530,4705,4790,4800,4650,86006,403654725,00,0.00,N,5,-70,
20230526,4775,4900,4935,4775,86131,415154940,00,0.00,N,5,-125,
20230525,4900,5040,5090,4860,130994,646802905,00,0.00,N,5,-130,
20230524,5030,5120,5250,5000,159363,812900280,00,0.00,N,5,-150,
20230523,5180,5110,5260,4980,161846,831971460,00,0.00,N,2,10,
20230522,5170,5120,5170,4900,171596,864497710,00,0.00,N,2,110,
20230519,5060,5220,5300,5000,259006,1324968280,00,0.00,N,5,-160,
20230518,5220,5500,5520,5220,196376,1050718090,00,0.00,N,5,-230,
20230517,5450,5180,5600,5110,464674,2533608150,00,0.00,N,2,170,
20230516,5280,5060,5310,4990,284472,1479348710,00,0.00,N,2,30,
20230515,5250,5120,5350,5010,862602,4475057115,00,0.00,N,2,255,
20230512,4995,5000,5290,4855,614223,3123597705,00,0.00,N,5,-25,
20230511,5020,4765,5200,4500,1372707,6770952995,00,0.00,N,2,320,
20230510,4700,4245,4830,4245,1026134,4728356340,00,0.00,N,2,500,
20230509,4200,4250,4285,4150,22745,95111800,00,0.00,N,3,0,
20230508,4200,4220,4290,4180,38113,161167525,00,0.00,N,5,-5,
20230504,4205,4145,4230,4040,66374,273599640,00,0.00,N,2,60,
20230503,4145,4320,4320,4095,87419,363491905,00,0.00,N,5,-145,
20230502,4290,4235,4300,4120,35499,149880315,00,0.00,N,2,35,
20230428,4255,4340,4400,4200,42306,179383360,00,0.00,N,5,-25,
20230427,4280,4250,4295,4115,34263,144509350,00,0.00,N,2,75,
20230426,4205,4205,4330,4120,54742,231352005,00,0.00,N,5,-20,
20230425,4225,4310,4330,4040,103514,432114525,00,0.00,N,5,-75,
20230424,4300,4370,4420,4280,107015,461475115,00,0.00,N,5,-150,
20230421,4450,4650,4650,4410,195484,873269115,00,0.00,N,5,-230,
20230420,4680,4880,4880,4680,134993,641455995,00,0.00,N,5,-180,
20230419,4860,4790,4940,4750,324116,1569759905,00,0.00,N,2,5,
20230418,4855,4480,4855,4415,338303,1578680115,00,0.00,N,2,330,
20230417,4525,4550,4570,4485,52552,237402370,00,0.00,N,5,-10,
20230414,4535,4720,4720,4520,137116,629418655,00,0.00,N,5,-55,
20230413,4590,4555,4615,4425,122501,558376170,00,0.00,N,2,65,
20230412,4525,4590,4630,4515,55700,253687110,00,0.00,N,5,-65,
20230411,4590,4385,4605,4285,140602,630459320,00,0.00,N,2,205,
20230410,4385,4490,4490,4260,85689,375457540,00,0.00,N,5,-105,
20230407,4490,4500,4560,4405,82993,371400680,00,0.00,N,5,-10,
20230406,4500,4625,4625,4470,91831,415785325,00,0.00,N,5,-130,
20230405,4630,4620,4745,4620,83587,390939130,00,0.00,N,5,-25,
20230404,4655,4640,4720,4300,129831,598496910,00,0.00,N,2,15,
20230403,4640,4625,4700,4600,44186,204588040,00,0.00,N,2,15,
20230331,4625,4705,4760,4625,96468,451919330,00,0.00,N,5,-55,
20230330,4680,4690,4700,4610,70319,327619685,00,0.00,N,5,-15,
20230329,4695,4575,4710,4505,106070,493898950,00,0.00,N,2,120,
20230328,4575,4505,4620,4505,66943,304897640,00,0.00,N,2,70,
20230327,4505,4500,4600,4410,94494,422204180,00,0.00,N,2,30,
20230324,4475,4550,4550,4460,66622,299183985,00,0.00,N,5,-105,
20230323,4580,4510,4640,4455,85960,389379510,00,0.00,N,3,0,
20230322,4580,4820,4820,4545,137851,638189705,00,0.00,N,5,-135,
20230321,4715,4790,4830,4675,145393,687814835,00,0.00,N,5,-5,
20230320,4720,4635,5090,4625,722902,3552929830,00,0.00,N,2,100,
20230317,4620,4305,4660,4305,116959,528585870,00,0.00,N,2,320,
20230316,4300,4320,4320,4205,46404,198125230,00,0.00,N,5,-75,
20230315,4375,4435,4545,4320,97206,427803480,00,0.00,N,2,15,
20230314,4360,4590,4605,4360,100222,448876055,00,0.00,N,5,-260,
20230313,4620,4585,4665,4410,102705,466366105,00,0.00,N,5,-45,
20230310,4665,4675,4735,4545,123742,575474155,00,0.00,N,5,-10,
20230309,4675,4605,4755,4480,156393,724869645,00,0.00,N,2,100,
20230308,4575,4575,4665,4420,118768,541106395,00,0.00,N,5,-10,
20230307,4585,4760,4760,4565,138392,639878090,00,0.00,N,5,-175,
20230306,4760,4820,4835,4655,215580,1026736990,00,0.00,N,2,15,
20230303,4745,4645,4805,4540,331482,1557617305,00,0.00,N,2,225,
20230302,4520,4405,4540,4375,149830,669887085,00,0.00,N,2,220,
20230228,4300,4300,4600,4230,113395,489397575,00,0.00,N,2,80,
20230227,4220,4250,4295,4215,77530,328373665,00,0.00,N,5,-120,
20230224,4340,4430,4430,4330,71120,310551390,00,0.00,N,5,-40,
20230223,4380,4350,4445,4340,78412,342903055,00,0.00,N,2,65,
20230222,4315,4455,4455,4315,97928,427401625,00,0.00,N,5,-140,
20230221,4455,4525,4685,4430,177754,800670405,00,0.00,N,5,-50,
20230220,4505,4540,4600,4450,65595,296677160,00,0.00,N,5,-35,
20230217,4540,4645,4645,4510,88140,402492645,00,0.00,N,5,-130,
20230216,4670,4660,4805,4600,139574,653254520,00,0.00,N,2,55,
20230215,4615,4705,4750,4610,78943,367671480,00,0.00,N,5,-110,
20230214,4725,4815,4850,4710,128570,611147260,00,0.00,N,5,-70,
20230213,4795,4900,4965,4500,248114,1178939700,00,0.00,N,5,-45,
20230210,4840,4785,5050,4760,549123,2707028410,00,0.00,N,2,100,
20230209,4740,4725,4795,4655,134738,638838500,00,0.00,N,2,50,
20230208,4690,4735,4735,4645,88850,416929555,00,0.00,N,5,-10,
20230207,4700,4725,4750,4630,108635,507881925,00,0.00,N,5,-25,
20230206,4725,4600,4785,4555,162430,762159115,00,0.00,N,2,105,
20230203,4620,4680,4680,4550,95259,439408475,00,0.00,N,5,-25,
20230202,4645,4520,4705,4490,195857,906096000,00,0.00,N,2,190,
20230201,4455,4560,4560,4410,120700,537285670,00,0.00,N,5,-80,
20230131,4535,4590,4625,4510,118160,539881830,00,0.00,N,5,-75,
20230130,4610,4735,4875,4590,225093,1053509025,00,0.00,N,5,-120,
20230127,4730,4690,4745,4630,196177,920078725,00,0.00,N,2,85,
20230126,4645,4665,4790,4600,168281,785617265,00,0.00,N,5,-15,
20230125,4660,4770,4815,4615,201509,942325510,00,0.00,N,5,-100,
20230120,4760,4950,4955,4705,312430,1488954360,00,0.00,N,5,-105,
20230119,4865,4710,4970,4665,549626,2664162695,00,0.00,N,2,130,
20230118,4735,4730,4780,4625,183500,861006400,00,0.00,N,2,70,
20230117,4665,4720,4785,4610,174452,818415640,00,0.00,N,5,-30,
20230116,4695,4615,4765,4550,284332,1332458490,00,0.00,N,2,125,
20230113,4570,4475,4570,4460,148158,670655340,00,0.00,N,2,70,
20230112,4500,4510,4545,4370,156585,694234295,00,0.00,N,5,-10,
20230111,4510,4510,4590,4450,139554,630942330,00,0.00,N,5,-5,
20230110,4515,4515,4750,4440,511576,2350687025,00,0.00,N,3,0,
20230109,4515,4425,4600,4415,290011,1309894590,00,0.00,N,2,135,
20230106,4380,4350,4430,4225,103092,446507890,00,0.00,N,2,30,
20230105,4350,4415,4415,4220,113903,490391365,00,0.00,N,2,90,
20230104,4260,4200,4265,4105,116159,484982940,00,0.00,N,2,60,
20230103,4200,4145,4250,4045,108545,450741870,00,0.00,N,2,55,
20230102,4145,4280,4295,4005,213860,879386065,00,0.00,N,5,-250,
20221229,4395,4510,4520,4365,184592,815277305,00,0.00,N,5,-140,
20221228,4535,4555,4695,4475,377621,1729885095,02,0.00,N,5,-15,
20221227,4550,4085,4830,4050,2450846,11231609200,00,0.00,N,2,550,
20221226,4000,4170,4170,3945,142403,567882980,00,0.00,N,5,-190,
20221223,4190,4300,4375,4180,153438,657006085,00,0.00,N,5,-100,
20221222,4290,4165,4295,4100,164840,694415085,00,0.00,N,2,250,
20221221,4040,4040,4115,3945,70406,284529575,00,0.00,N,2,10,
20221220,4030,4210,4210,4030,126038,515579995,00,0.00,N,5,-190,
20221219,4220,4185,4305,4175,70623,298328980,00,0.00,N,5,-10,
20221216,4230,4140,4325,4095,74675,314888875,00,0.00,N,5,-25,
20221215,4255,4395,4395,4235,87515,376331990,00,0.00,N,5,-140,
20221214,4395,4270,4405,4205,104977,452867285,00,0.00,N,2,125,
20221213,4270,4315,4340,4175,136277,576583090,00,0.00,N,5,-30,
20221212,4300,4450,4495,4290,166557,722874805,00,0.00,N,5,-150,
20221209,4450,4505,4540,4320,307082,1364701095,00,0.00,N,5,-30,
20221208,4480,4595,4595,4265,292110,1288508865,00,0.00,N,2,55,
20221207,4425,4240,4580,4235,518958,2307430595,00,0.00,N,2,195,
20221206,4230,4375,4500,4160,260398,1133396845,00,0.00,N,5,-150,
20221205,4380,4175,4645,4175,1950006,8716221675,00,0.00,N,2,260,
20221202,4120,3860,4170,3840,515199,2077713545,00,0.00,N,2,300,
20221201,3820,3910,3950,3815,98044,377652490,00,0.00,N,5,-40,
20221130,3860,3900,4200,3750,418140,1626106410,00,0.00,N,2,115,
20221129,3745,3510,3765,3510,168188,621247405,00,0.00,N,2,235,
20221128,3510,3630,3650,3505,40658,144287265,00,0.00,N,5,-120,
20221125,3630,3650,3740,3565,28853,104498210,00,0.00,N,5,-20,
20221124,3650,3615,3690,3610,40997,149872790,00,0.00,N,2,75,
20221123,3575,3560,3585,3490,49837,177035620,00,0.00,N,2,85,
20221122,3490,3455,3515,3420,50756,175547030,00,0.00,N,2,15,
20221121,3475,3570,3570,3470,47979,168061485,00,0.00,N,5,-115,
20221118,3590,3670,3670,3575,24820,89444610,00,0.00,N,5,-35,
20221117,3625,3760,3760,3585,44099,160603170,00,0.00,N,5,-95,
20221116,3720,3770,3775,3550,63876,237107575,00,0.00,N,5,-80,
20221115,3800,3685,3800,3660,79279,296313495,00,0.00,N,2,115,
20221114,3685,3635,3770,3630,74339,275918670,00,0.00,N,2,55,
20221111,3630,3640,3655,3550,102614,369845770,00,0.00,N,2,115,
20221110,3515,3520,3560,3440,56178,196418530,00,0.00,N,5,-50,
20221109,3565,3670,3670,3535,68833,245579425,00,0.00,N,5,-35,
20221108,3600,3470,3715,3470,199963,720657260,00,0.00,N,2,130,
20221107,3470,3550,3550,3410,58512,201696435,00,0.00,N,5,-30,
20221104,3500,3360,3550,3350,114996,398188210,00,0.00,N,2,120,
20221103,3380,3395,3395,3305,24012,80050385,00,0.00,N,3,0,
20221102,3380,3340,3405,3250,43781,147129510,00,0.00,N,2,40,
20221101,3340,3260,3390,3255,43089,144281040,00,0.00,N,2,80,
20221031,3260,3240,3290,3230,16109,52366795,00,0.00,N,2,30,
20221028,3230,3285,3285,3205,37731,122005250,00,0.00,N,5,-35,
20221027,3265,3185,3325,3185,26787,87451175,00,0.00,N,2,65,
20221026,3200,3280,3280,3170,47617,152856580,00,0.00,N,5,-25,
20221025,3225,3430,3430,3220,77131,255890245,00,0.00,N,5,-135,
20221024,3360,3500,3500,3350,27644,93639835,00,0.00,N,2,10,
20221021,3350,3335,3450,3290,69526,233696515,00,0.00,N,2,5,
20221020,3345,3380,3405,3250,73126,242094850,00,0.00,N,5,-15,
20221019,3360,3415,3460,3355,39311,133844910,00,0.00,N,5,-65,
20221018,3425,3410,3450,3355,34105,115495195,00,0.00,N,2,105,
20221017,3320,3210,3325,3125,38590,124836185,00,0.00,N,2,75,
20221014,3245,3200,3380,3200,83684,274856575,00,0.00,N,2,60,
20221013,3185,3525,3535,3185,152815,499489885,00,0.00,N,5,-340,
20221012,3525,3490,3570,3405,60001,207666215,00,0.00,N,2,10,
20221011,3515,3800,3800,3515,84414,301928550,00,0.00,N,5,-285,
20221007,3800,3840,3870,3770,55569,211604665,00,0.00,N,5,-15,
20221006,3815,3785,3865,3770,81188,309889500,00,0.00,N,2,45,
20221005,3770,3910,3935,3730,77271,294210345,00,0.00,N,5,-100,
20221004,3870,3930,3930,3810,63526,244421405,00,0.00,N,2,80,
20220930,3790,3850,3850,3665,110602,414206105,00,0.00,N,5,-75,
20220929,3865,3995,4060,3850,102412,404072420,00,0.00,N,5,-50,
20220928,3915,4085,4185,3855,145679,581860470,00,0.00,N,5,-140,
20220927,4055,3950,4115,3950,122638,494366335,00,0.00,N,2,65,
20220926,3990,4245,4245,3905,238286,958493170,00,0.00,N,5,-255,
20220923,4245,4750,4780,4200,624685,2773178290,00,0.00,N,5,-390,
20220922,4635,4385,4635,4250,587644,2651590715,00,0.00,N,2,235,
20220921,4400,4435,4605,4345,470020,2105335705,00,0.00,N,2,35,
20220920,4365,4280,4385,4145,294918,1266619510,00,0.00,N,2,185,
20220919,4180,4095,4350,3935,477688,2021787890,00,0.00,N,2,85,
20220916,4095,4135,4200,3850,538804,2153651380,00,0.00,N,5,-115,
20220915,4210,4505,4820,4150,1456721,6702615310,00,0.00,N,5,-200,
20220914,4410,4085,4435,4085,199906,864082680,00,0.00,N,2,135,
20220913,4275,4140,4280,4140,72623,307254090,00,0.00,N,2,160,
20220908,4115,4160,4185,4090,53279,219728470,00,0.00,N,2,15,
20220907,4100,4290,4290,4050,100891,415228630,00,0.00,N,5,-150,
20220906,4250,4205,4300,4165,94156,399508185,00,0.00,N,2,75,
20220905,4175,4375,4385,4175,250792,1066093585,00,0.00,N,5,-275,
20220902,4450,4395,4480,4345,455421,2011493555,00,0.00,N,2,95,
20220901,4355,4210,4500,4155,613979,2693949200,00,0.00,N,2,135,
20220831,4220,4160,4305,4130,196696,832864575,00,0.00,N,2,25,
20220830,4195,4000,4355,3980,531798,2245523895,00,0.00,N,2,175,
20220829,4020,4060,4060,3800,82636,328556700,00,0.00,N,5,-90,
20220826,4110,3990,4585,3990,901997,3890388925,00,0.00,N,2,165,
20220825,3945,3850,4015,3850,84251,333793700,00,0.00,N,2,85,
20220824,3860,3800,3870,3795,46187,176587670,00,0.00,N,2,40,
20220823,3820,3925,3930,3770,77108,296436335,00,0.00,N,5,-140,
20220822,3960,3920,3980,3920,48622,191892715,00,0.00,N,5,-60,
20220819,4020,4090,4090,4015,41361,166839325,00,0.00,N,5,-35,
20220818,4055,4100,4100,3990,48899,197959935,00,0.00,N,5,-25,
20220817,4080,4110,4160,4035,73585,301317885,00,0.00,N,5,-50,
20220816,4130,4155,4185,4110,37611,155501030,00,0.00,N,5,-25,
20220812,4155,4155,4225,4110,42315,176586520,00,0.00,N,3,0,
20220811,4155,4155,4175,4100,51261,212289045,00,0.00,N,2,25,
20220810,4130,4250,4250,4110,66334,273959710,00,0.00,N,5,-110,
20220809,4240,4165,4265,4115,62805,263757185,00,0.00,N,2,75,
20220808,4165,4205,4250,4135,68252,284472380,00,0.00,N,5,-125,
20220805,4290,4180,4355,4180,121594,519600015,00,0.00,N,2,145,
20220804,4145,4125,4180,4105,45670,188925540,00,0.00,N,2,55,
20220803,4090,4145,4185,4035,80333,330907260,00,0.00,N,2,70,
20220802,4020,4100,4125,4010,41216,166474925,00,0.00,N,5,-80,
20220801,4100,4090,4130,4045,39309,160778480,00,0.00,N,2,55,
20220729,4045,4105,4125,4005,44555,180626090,00,0.00,N,5,-15,
20220728,4060,4125,4190,4040,58105,239848805,00,0.00,N,5,-65,
20220727,4125,4060,4165,4010,56613,231295180,00,0.00,N,2,65,
20220726,4060,4085,4120,4030,25919,104924545,00,0.00,N,5,-25,
20220725,4085,4160,4160,3830,51476,209370120,00,0.00,N,5,-60,
20220722,4145,4185,4280,4130,89160,374386225,00,0.00,N,5,-40,
20220721,4185,4210,4225,4145,55394,231528720,00,0.00,N,5,-10,
20220720,4195,4180,4235,4180,58235,244668995,00,0.00,N,2,35,
20220719,4160,4230,4230,4115,58903,244560590,00,0.00,N,5,-35,
20220718,4195,4310,4400,4195,125774,534133465,00,0.00,N,5,-100,
20220715,4295,4655,4655,4265,230601,1005976985,00,0.00,N,5,-365,
20220714,4660,4090,4660,4060,631795,2829861750,00,0.00,N,2,545,
20220713,4115,3990,4380,3905,399074,1648457595,00,0.00,N,2,160,
20220712,3955,4060,4060,3875,117333,462027530,00,0.00,N,5,-110,
20220711,4065,4215,4215,4035,72435,295292695,00,0.00,N,5,-155,
20220708,4220,4250,4310,4215,57445,244519655,00,0.00,N,5,-25,
20220707,4245,4200,4280,4195,57016,241188210,00,0.00,N,2,45,
20220706,4200,4150,4295,4100,87459,368013895,00,0.00,N,3,0,
20220705,4200,4005,4235,4005,62016,257923550,00,0.00,N,2,140,
20220704,4060,4090,4190,3950,68072,279929760,00,0.00,N,5,-30,
20220701,4090,4305,4335,4000,72974,303587890,00,0.00,N,5,-210,
20220630,4300,4520,4520,4255,84322,364697065,00,0.00,N,5,-180,
20220629,4480,4215,4535,4200,103966,460010600,00,0.00,N,2,110,
20220628,4370,4305,4445,4305,73800,323149510,00,0.00,N,5,-15,
20220627,4385,4300,4480,4105,186115,808013025,00,0.00,N,2,345,
20220624,4040,3965,4165,3935,90490,369350515,00,0.00,N,2,75,
20220623,3965,4100,4150,3805,121099,486143590,00,0.00,N,5,-220,
20220622,4185,4585,4585,4145,107282,457678755,00,0.00,N,5,-360,
20220621,4545,4320,4545,4320,77208,342688440,00,0.00,N,2,135,
20220620,4410,4720,4725,4350,95159,425161140,00,0.00,N,5,-290,
20220617,4700,4450,4730,4250,121449,550250165,00,0.00,N,2,25,
20220616,4675,4840,4840,4600,77781,365255680,00,0.00,N,2,120,
20220615,4555,4940,4950,4450,175183,811948350,00,0.00,N,5,-245,
20220614,4800,4660,4960,4660,147699,712425585,00,0.00,N,5,-210,
20220613,5010,5050,5070,4950,143629,715411405,00,0.00,N,5,-240,
20220610,5250,5320,5320,5200,111778,586715090,00,0.00,N,5,-140,
20220609,5390,5460,5470,5260,100689,535828400,00,0.00,N,5,-100,
20220608,5490,5600,5700,5440,104136,572821120,00,0.00,N,5,-110,
20220607,5600,5750,5770,5540,147100,823961770,00,0.00,N,5,-140,
20220603,5740,5630,5800,5600,227271,1294387120,00,0.00,N,2,110,
20220602,5630,5860,5860,5600,283663,1611098370,00,0.00,N,5,-210,
20220531,5840,5640,5920,5410,720323,4114093430,00,0.00,N,2,370,
20220530,5470,5300,5500,5230,352299,1912017960,00,0.00,N,2,310,
20220527,5160,5130,5190,5110,68213,350934680,00,0.00,N,2,50,
20220526,5110,5080,5230,5060,115333,593811080,00,0.00,N,2,60,
20220525,5050,5050,5110,4915,88308,442689735,00,0.00,N,3,0,
20220524,5050,5210,5230,5030,122283,623967390,00,0.00,N,5,-130,
20220523,5180,5160,5280,5000,171809,879722570,00,0.00,N,5,-10,
20220520,5190,5160,5240,5150,107578,557727730,00,0.00,N,2,30,
20220519,5160,5210,5290,5080,224505,1155932000,00,0.00,N,5,-250,
20220518,5410,5590,5610,5400,192914,1054339890,00,0.00,N,5,-180,
20220517,5590,5710,5710,5480,188382,1042863560,00,0.00,N,5,-90,
20220516,5680,5730,5830,5620,159707,907509470,00,0.00,N,2,90,