KissMeData/069730/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20241205,3270,3300,3345,3250,15248,50167535,00,0.00,N,5,-75,
20241204,3345,3315,3350,3200,19515,63815280,00,0.00,N,5,-5,
20241203,3350,3310,3390,3310,8385,28200700,00,0.00,N,2,20,
20241202,3330,3380,3380,3320,9423,31429965,00,0.00,N,5,-55,
20241129,3385,3400,3400,3305,8044,27033920,00,0.00,N,5,-15,
20241128,3400,3360,3410,3360,12190,41295690,00,0.00,N,5,-20,
20241127,3420,3425,3430,3410,2767,9458340,00,0.00,N,5,-10,
20241126,3430,3400,3440,3400,11710,40025680,00,0.00,N,2,30,
20241125,3400,3420,3490,3385,14412,49146890,00,0.00,N,2,5,
20241122,3395,3365,3395,3360,11994,40502460,00,0.00,N,2,30,
20241121,3365,3365,3390,3355,10251,34454625,00,0.00,N,2,5,
20241120,3360,3350,3365,3335,6690,22413270,00,0.00,N,2,10,
20241119,3350,3385,3395,3345,3297,11088375,00,0.00,N,5,-20,
20241118,3370,3305,3380,3295,5929,19801310,00,0.00,N,2,35,
20241115,3335,3305,3335,3250,17438,57307210,00,0.00,N,2,30,
20241114,3305,3310,3335,3295,9436,31265550,00,0.00,N,3,0,
20241113,3305,3450,3450,3305,30509,102486440,00,0.00,N,5,-90,
20241112,3395,3460,3465,3375,19877,67912260,00,0.00,N,5,-65,
20241111,3460,3555,3565,3460,23733,82747330,00,0.00,N,5,-95,
20241108,3555,3545,3580,3545,21021,74865895,00,0.00,N,5,-25,
20241107,3580,3525,3600,3520,13829,49207775,00,0.00,N,2,55,
20241106,3525,3630,3630,3510,13939,49654830,00,0.00,N,5,-50,
20241105,3575,3580,3625,3550,4642,16666310,00,0.00,N,2,15,
20241104,3560,3550,3595,3515,14494,51453895,00,0.00,N,2,10,
20241101,3550,3485,3590,3485,12933,45917525,00,0.00,N,2,50,
20241031,3500,3510,3525,3480,21306,74580960,00,0.00,N,5,-10,
20241030,3510,3500,3560,3500,9362,32982995,00,0.00,N,2,10,
20241029,3500,3555,3555,3485,24119,84371130,00,0.00,N,5,-35,
20241028,3535,3570,3580,3505,19991,71137075,00,0.00,N,5,-40,
20241025,3575,3500,3575,3490,26756,94115465,00,0.00,N,2,50,
20241024,3525,3610,3655,3525,20326,72758955,00,0.00,N,5,-85,
20241023,3610,3625,3660,3605,21767,78927490,00,0.00,N,5,-15,
20241022,3625,3700,3700,3625,11799,43081765,00,0.00,N,5,-70,
20241021,3695,3635,3705,3620,5531,20323965,00,0.00,N,2,50,
20241018,3645,3685,3695,3625,27627,100814585,00,0.00,N,5,-50,
20241017,3695,3665,4170,3615,416191,1590234215,00,0.00,N,2,40,
20241016,3655,3665,3730,3650,20322,74846210,00,0.00,N,5,-35,
20241015,3690,3725,3750,3650,9384,34549255,00,0.00,N,2,15,
20241014,3675,3670,3695,3665,12398,45535945,00,0.00,N,2,10,
20241011,3665,3695,3730,3665,8846,32679410,00,0.00,N,5,-65,
20241010,3730,3745,3745,3700,7753,28788580,00,0.00,N,5,-5,
20241008,3735,3745,3750,3685,16996,62993565,00,0.00,N,3,0,
20241007,3735,3735,3740,3690,17612,65389215,00,0.00,N,2,10,
20241004,3725,3670,3745,3635,26319,96625465,00,0.00,N,2,55,
20241002,3670,3800,3800,3655,36271,134168410,00,0.00,N,5,-110,
20240930,3780,3850,3865,3780,8671,33116530,00,0.00,N,5,-70,
20240927,3850,3820,3850,3820,9646,37058415,00,0.00,N,2,25,
20240926,3825,3875,3895,3770,12033,45912805,00,0.00,N,2,20,
20240925,3805,3830,3875,3805,12354,47363725,00,0.00,N,5,-25,
20240924,3830,3755,3840,3755,9204,35082090,00,0.00,N,2,75,
20240923,3755,3835,3860,3755,7822,29767490,00,0.00,N,5,-80,
20240920,3835,3780,3875,3780,4742,18163115,00,0.00,N,2,20,
20240919,3815,3865,3865,3710,9446,35783000,00,0.00,N,5,-50,
20240913,3865,3895,3955,3845,3261,12654400,00,0.00,N,5,-10,
20240912,3875,3780,3875,3760,3282,12536680,00,0.00,N,2,115,
20240911,3760,3775,3790,3750,6017,22627420,00,0.00,N,2,5,
20240910,3755,3860,3905,3755,9072,34695955,00,0.00,N,5,-140,
20240909,3895,3755,3895,3710,16990,63786105,00,0.00,N,2,120,
20240906,3775,3895,3895,3760,22101,84000075,00,0.00,N,5,-120,
20240905,3895,3900,3940,3850,16505,64255540,00,0.00,N,5,-40,
20240904,3935,4000,4015,3880,14993,58804300,00,0.00,N,5,-130,
20240903,4065,4000,4085,3950,20467,81616215,00,0.00,N,2,85,
20240902,3980,3995,4065,3930,35763,141907635,00,0.00,N,5,-20,
20240830,4000,4105,4135,3975,26975,108841030,00,0.00,N,5,-110,
20240829,4110,4130,4130,4075,4349,17819815,00,0.00,N,5,-20,
20240828,4130,4145,4150,4060,8894,36555775,00,0.00,N,5,-25,
20240827,4155,4170,4190,4090,11663,48111100,00,0.00,N,5,-40,
20240826,4195,4185,4200,4115,6063,25187185,00,0.00,N,5,-20,
20240823,4215,4195,4230,4115,15099,63042965,00,0.00,N,2,15,
20240822,4200,4205,4250,4165,18683,78799175,00,0.00,N,5,-5,
20240821,4205,4165,4235,4120,33994,141928215,00,0.00,N,2,40,
20240820,4165,4100,4180,4100,11749,48825810,00,0.00,N,2,85,
20240819,4080,4185,4200,4050,20925,86192745,00,0.00,N,5,-100,
20240816,4180,4185,4230,4110,31853,132239895,00,0.00,N,5,-5,
20240814,4185,4155,4190,4130,26254,109194115,00,0.00,N,2,40,
20240813,4145,4110,4175,4020,23258,95524875,00,0.00,N,2,45,
20240812,4100,4080,4200,4020,90670,368652335,00,0.00,N,2,20,
20240809,4080,4030,4150,4030,26606,108447460,00,0.00,N,2,35,
20240808,4045,4040,4075,3970,17335,69927710,00,0.00,N,2,10,
20240807,4035,3935,4155,3935,24534,100311495,00,0.00,N,2,110,
20240806,3925,3690,4120,3690,74234,293717765,00,0.00,N,2,90,
20240805,3835,4170,4215,3650,187513,737538380,00,0.00,N,5,-380,
20240802,4215,4300,4400,4215,37648,160913530,00,0.00,N,5,-180,
20240801,4395,4420,4420,4340,16901,74000565,00,0.00,N,5,-5,
20240731,4400,4295,4470,4295,49118,215659030,00,0.00,N,2,105,
20240730,4295,4295,4330,4260,7960,34207505,00,0.00,N,2,25,
20240729,4270,4325,4350,4270,13707,59083610,00,0.00,N,2,5,
20240726,4265,4285,4305,4245,22379,95877935,00,0.00,N,5,-25,
20240725,4290,4195,4325,4150,29419,123664015,00,0.00,N,2,45,
20240724,4245,4365,4390,4230,59171,254956740,00,0.00,N,5,-100,
20240723,4345,4260,4350,4255,11833,50811815,00,0.00,N,2,65,
20240722,4280,4390,4395,4265,29534,127141515,00,0.00,N,5,-110,
20240719,4390,4485,4485,4310,33632,147592360,00,0.00,N,5,-10,
20240718,4400,4295,4475,4255,87724,384572290,00,0.00,N,2,110,
20240717,4290,4385,4390,4110,1775568,7618788160,00,0.00,N,5,-100,
20240716,4390,4410,4410,4310,26942,117253215,00,0.00,N,5,-20,
20240715,4410,4320,4420,4320,20149,88234010,00,0.00,N,2,50,
20240712,4360,4300,4395,4270,49855,215949970,00,0.00,N,2,60,
20240711,4300,4255,4300,4240,40833,174533430,00,0.00,N,2,70,
20240710,4230,4300,4320,4220,49015,208637705,00,0.00,N,5,-80,
20240709,4310,4370,4370,4285,16591,71574240,00,0.00,N,5,-20,
20240708,4330,4280,4340,4265,33011,141622395,00,0.00,N,2,50,
20240705,4280,4350,4350,4265,32569,139585625,00,0.00,N,5,-85,
20240704,4365,4335,4365,4265,16119,69559395,00,0.00,N,2,50,
20240703,4315,4265,4320,4250,22439,96121060,00,0.00,N,2,50,
20240702,4265,4400,4425,4260,94733,407637390,00,0.00,N,5,-135,
20240701,4400,4450,4490,4365,49992,220028635,00,0.00,N,5,-90,
20240628,4490,4400,4550,4380,52954,238386915,00,0.00,N,2,135,
20240627,4355,4455,4490,4355,27598,121142190,00,0.00,N,5,-105,
20240626,4460,4520,4535,4380,65765,291540680,00,0.00,N,5,-70,
20240625,4530,4515,4565,4415,49428,221345740,00,0.00,N,2,10,
20240624,4520,4615,4720,4500,107976,497540405,00,0.00,N,5,-95,
20240621,4615,4540,4695,4485,82848,379266950,00,0.00,N,2,40,
20240620,4575,4520,4630,4510,91288,415475440,00,0.00,N,2,30,
20240619,4545,4485,4590,4420,100168,453629130,00,0.00,N,2,60,
20240618,4485,4435,4525,4405,48360,217062950,00,0.00,N,2,65,
20240617,4420,4485,4520,4385,80088,354520130,00,0.00,N,5,-65,
20240614,4485,4600,4605,4445,69168,310372740,00,0.00,N,5,-120,
20240613,4605,4565,4740,4565,108459,505035230,00,0.00,N,5,-45,
20240612,4650,4595,4670,4460,124870,567333085,00,0.00,N,2,55,
20240611,4595,4735,4735,4480,221516,1011402100,00,0.00,N,5,-205,
20240610,4800,4800,4800,4525,345711,1609861130,00,0.00,N,5,-35,
20240607,4835,4630,5150,4400,2344903,11235360370,00,0.00,N,2,90,
20240605,4745,4435,4930,4345,2500943,11722918835,00,0.00,N,2,315,
20240604,4430,4670,4890,4300,1578034,7171991975,00,0.00,N,5,-495,
20240603,4925,4190,5080,4160,5841992,28029004805,00,0.00,N,2,755,
20240531,4170,4160,4180,4155,4738,19716695,00,0.00,N,2,10,
20240530,4160,4180,4195,4150,10017,41794125,00,0.00,N,5,-20,
20240529,4180,4170,4195,4130,19653,81594770,00,0.00,N,2,40,
20240528,4140,4165,4175,4130,9016,37360370,00,0.00,N,3,0,
20240527,4140,4140,4170,4120,8830,36578420,00,0.00,N,5,-30,
20240524,4170,4200,4200,4155,12660,52835675,00,0.00,N,5,-30,
20240523,4200,4200,4205,4150,6389,26750030,00,0.00,N,3,0,
20240522,4200,4195,4220,4150,14744,61658825,00,0.00,N,2,40,
20240521,4160,4135,4175,4110,15484,64152165,00,0.00,N,2,25,
20240520,4135,4195,4220,4110,55357,230521685,00,0.00,N,5,-60,
20240517,4195,4205,4215,4165,18859,78744865,00,0.00,N,5,-20,
20240516,4215,4290,4315,4210,21088,89478145,00,0.00,N,5,-90,
20240514,4305,4385,4385,4295,18120,78264515,00,0.00,N,5,-25,
20240513,4330,4280,4335,4280,20027,86395785,00,0.00,N,2,40,
20240510,4290,4250,4330,4250,29721,127492455,00,0.00,N,2,35,
20240509,4255,4245,4265,4240,6108,25972815,00,0.00,N,2,5,
20240508,4250,4195,4265,4195,14886,63269335,00,0.00,N,2,10,
20240507,4240,4200,4250,4200,16595,70176305,00,0.00,N,2,30,
20240503,4210,4195,4240,4195,10486,44222605,00,0.00,N,5,-10,
20240502,4220,4230,4230,4195,6147,25885335,00,0.00,N,5,-15,
20240430,4235,4170,4250,4170,33019,138619805,00,0.00,N,2,65,
20240429,4170,4180,4190,4165,20411,85288515,00,0.00,N,5,-10,
20240426,4180,4170,4190,4145,13591,56605465,00,0.00,N,2,10,
20240425,4170,4165,4180,4155,8245,34341945,00,0.00,N,3,0,
20240424,4170,4150,4175,4130,11330,46991780,00,0.00,N,2,15,
20240423,4155,4150,4160,4115,10216,42231045,00,0.00,N,2,15,
20240422,4140,4100,4140,4025,21746,88291545,00,0.00,N,2,25,
20240419,4115,4100,4125,4065,25419,103958710,00,0.00,N,2,5,
20240418,4110,4155,4270,4110,77364,324080830,00,0.00,N,3,0,
20240417,4110,4045,4130,4045,6375,25995205,00,0.00,N,2,40,
20240416,4070,4090,4095,4060,27657,112661910,00,0.00,N,5,-20,
20240415,4090,4080,4130,4080,24902,102104910,00,0.00,N,5,-35,
20240412,4125,4130,4145,4100,15512,63944105,00,0.00,N,5,-10,
20240411,4135,4195,4195,4125,8660,35895665,00,0.00,N,5,-60,
20240409,4195,4150,4200,4150,25385,105936315,00,0.00,N,2,40,
20240408,4155,4155,4185,4145,28398,118218520,00,0.00,N,5,-25,
20240405,4180,4115,4180,4110,22682,94041025,00,0.00,N,2,65,
20240404,4115,4085,4135,4085,22670,93194785,00,0.00,N,2,15,
20240403,4100,4025,4190,4020,23321,94546995,00,0.00,N,3,0,
20240402,4100,4120,4160,4100,32358,133487450,00,0.00,N,5,-75,
20240401,4175,4145,4175,4120,11445,47495360,00,0.00,N,2,30,
20240329,4145,4100,4150,4100,12531,51614105,00,0.00,N,2,15,
20240328,4130,4150,4150,4110,4925,20335905,00,0.00,N,5,-15,
20240327,4145,4135,4145,4115,8849,36500205,00,0.00,N,2,5,
20240326,4140,4150,4175,4125,10729,44513260,00,0.00,N,5,-10,
20240325,4150,4180,4205,4150,15257,63553245,00,0.00,N,5,-30,
20240322,4180,4165,4190,4160,5818,24267595,00,0.00,N,2,15,
20240321,4165,4160,4195,4150,46063,191475040,00,0.00,N,2,5,
20240320,4160,4190,4190,4140,16749,69479640,00,0.00,N,2,15,
20240319,4145,4135,4170,4125,4478,18544110,00,0.00,N,2,10,
20240318,4135,4130,4135,4110,22570,93172840,00,0.00,N,3,0,
20240315,4135,4150,4155,4120,15071,62252140,00,0.00,N,5,-5,
20240314,4140,4145,4155,4115,14810,61331455,00,0.00,N,2,5,
20240313,4135,4150,4150,4100,12845,53003405,00,0.00,N,2,5,
20240312,4130,4190,4190,4125,11461,47427740,00,0.00,N,5,-30,
20240311,4160,4095,4165,4080,18413,76317575,00,0.00,N,2,35,
20240308,4125,4115,4140,4100,41925,172608485,00,0.00,N,3,0,
20240307,4125,4110,4135,4085,24969,102659625,00,0.00,N,3,0,
20240306,4125,4095,4140,4090,33203,137074730,00,0.00,N,2,15,
20240305,4110,4120,4190,4110,55104,227311310,00,0.00,N,5,-80,
20240304,4190,4180,4195,4165,25403,106073970,00,0.00,N,2,10,
20240229,4180,4180,4205,4160,13053,54494125,00,0.00,N,5,-10,
20240228,4190,4165,4205,4165,17730,74381175,00,0.00,N,2,20,
20240227,4170,4180,4180,4130,28025,116356045,00,0.00,N,5,-10,
20240226,4180,4200,4210,4170,31484,131966030,00,0.00,N,5,-20,
20240223,4200,4220,4230,4190,44017,185335690,00,0.00,N,5,-20,
20240222,4220,4225,4245,4205,29632,125243940,00,0.00,N,5,-5,
20240221,4225,4220,4235,4205,20022,84490685,00,0.00,N,2,5,
20240220,4220,4210,4230,4180,49073,206222310,00,0.00,N,2,15,
20240219,4205,4235,4250,4205,27609,116465345,00,0.00,N,5,-10,
20240216,4215,4235,4235,4180,16086,67744365,00,0.00,N,5,-5,
20240215,4220,4220,4235,4180,35063,147251870,00,0.00,N,2,15,
20240214,4205,4120,4210,4120,33552,140159870,00,0.00,N,2,10,
20240213,4195,4225,4235,4155,46817,195813485,00,0.00,N,5,-30,
20240208,4225,4250,4250,4150,39707,167064850,00,0.00,N,5,-10,
20240207,4235,4210,4235,4205,22956,96740210,00,0.00,N,2,25,
20240206,4210,4235,4270,4160,21729,91363925,00,0.00,N,5,-45,
20240205,4255,4270,4275,4215,20941,88980095,00,0.00,N,2,5,
20240202,4250,4210,4260,4210,36343,154069520,00,0.00,N,2,40,
20240201,4210,4160,4225,4160,46122,194064100,00,0.00,N,2,50,
20240131,4160,4195,4260,4130,20080,83661785,00,0.00,N,5,-35,
20240130,4195,4200,4285,4165,43982,185873440,00,0.00,N,2,5,
20240129,4190,4140,4190,4140,10347,43133915,00,0.00,N,2,85,
20240126,4105,4105,4145,4090,10882,44873870,00,0.00,N,3,0,
20240125,4105,4090,4110,4060,9677,39501180,00,0.00,N,2,15,
20240124,4090,4120,4120,4070,10561,43253605,00,0.00,N,5,-10,
20240123,4100,4150,4150,4090,25995,106794530,00,0.00,N,5,-50,
20240122,4150,4190,4190,4115,9934,41141580,00,0.00,N,2,5,
20240119,4145,4130,4145,4115,12548,51709810,00,0.00,N,2,30,
20240118,4115,4130,4155,4110,9711,40043240,00,0.00,N,5,-15,
20240117,4130,4195,4195,4125,39647,164878990,00,0.00,N,5,-85,
20240116,4215,4210,4230,4190,15638,65810775,00,0.00,N,3,0,
20240115,4215,4200,4250,4195,13218,55684010,00,0.00,N,5,-15,
20240112,4230,4240,4240,4205,11746,49608920,00,0.00,N,5,-10,
20240111,4240,4215,4260,4210,12074,50977600,00,0.00,N,2,25,
20240110,4215,4225,4255,4185,10792,45552550,00,0.00,N,3,0,
20240109,4215,4230,4240,4195,20379,85952380,00,0.00,N,2,5,
20240108,4210,4165,4210,4165,7263,30453505,00,0.00,N,2,40,
20240105,4170,4225,4225,4170,16793,70405720,00,0.00,N,5,-55,
20240104,4225,4220,4245,4165,13723,57949995,00,0.00,N,2,5,
20240103,4220,4225,4225,4185,8618,36307985,00,0.00,N,5,-5,
20240102,4225,4180,4230,4160,19729,82769935,00,0.00,N,2,45,
20231228,4180,4230,4235,4170,25783,107847590,00,0.00,N,5,-60,
20231227,4240,4245,4245,4195,14538,61200770,02,0.00,N,5,-10,
20231226,4250,4260,4260,4220,16022,67754755,00,0.00,N,5,-10,
20231222,4260,4290,4290,4240,33659,143452105,00,0.00,N,5,-30,
20231221,4290,4295,4310,4280,18836,80861585,00,0.00,N,5,-25,
20231220,4315,4285,4315,4280,19400,83389500,00,0.00,N,2,30,
20231219,4285,4260,4285,4245,15755,67122165,00,0.00,N,2,25,
20231218,4260,4245,4265,4230,16220,68892920,00,0.00,N,2,15,
20231215,4245,4260,4300,4200,46446,196966145,00,0.00,N,5,-15,
20231214,4260,4270,4355,4235,32928,140381700,00,0.00,N,5,-5,
20231213,4265,4250,4290,4245,43731,186654435,00,0.00,N,2,15,
20231212,4250,4310,4325,4250,21751,93055405,00,0.00,N,5,-70,
20231211,4320,4255,4325,4245,21866,93558505,00,0.00,N,2,75,
20231208,4245,4230,4250,4205,22419,94885620,00,0.00,N,2,15,
20231207,4230,4200,4245,4180,10543,44390100,00,0.00,N,2,30,
20231206,4200,4200,4225,4195,19100,80428315,00,0.00,N,5,-5,
20231205,4205,4205,4215,4170,26090,109526360,00,0.00,N,3,0,
20231204,4205,4240,4240,4200,15686,66088465,00,0.00,N,5,-35,
20231201,4240,4250,4250,4205,16177,68288065,00,0.00,N,5,-20,
20231130,4260,4260,4275,4220,13746,58438865,00,0.00,N,3,0,
20231129,4260,4270,4285,4220,16128,68780025,00,0.00,N,3,0,
20231128,4260,4240,4285,4215,17959,76287060,00,0.00,N,2,20,
20231127,4240,4285,4295,4220,16442,69943700,00,0.00,N,5,-45,
20231124,4285,4310,4310,4275,14406,61865550,00,0.00,N,5,-20,
20231123,4305,4275,4315,4260,18109,77761690,00,0.00,N,2,50,
20231122,4255,4205,4285,4200,21475,91297530,00,0.00,N,2,15,
20231121,4240,4230,4265,4210,23674,100186590,00,0.00,N,2,5,
20231120,4235,4195,4280,4170,30253,127518230,00,0.00,N,2,45,
20231117,4190,4160,4400,4145,68294,290011670,00,0.00,N,2,30,
20231116,4160,4150,4185,4120,28015,115889125,00,0.00,N,2,5,
20231115,4155,4185,4185,4100,140450,580994820,00,0.00,N,5,-20,
20231114,4175,4165,4185,4100,34611,142790655,00,0.00,N,2,10,
20231113,4165,4120,4185,4115,21172,87635945,00,0.00,N,2,45,
20231110,4120,4170,4180,4120,10183,42136860,00,0.00,N,5,-65,
20231109,4185,4230,4235,4170,11170,46890470,00,0.00,N,5,-45,
20231108,4230,4245,4275,4205,10038,42524290,00,0.00,N,5,-15,
20231107,4245,4295,4295,4180,17434,73622245,00,0.00,N,5,-30,
20231106,4275,4275,4275,4220,23131,98404090,00,0.00,N,2,40,
20231103,4235,4280,4280,4195,16859,71179390,00,0.00,N,2,5,
20231102,4230,4165,4240,4160,21201,88912705,00,0.00,N,2,60,
20231101,4170,4065,4175,4065,36767,151657105,00,0.00,N,2,115,
20231031,4055,4175,4200,4040,23486,96427335,00,0.00,N,5,-120,
20231030,4175,4085,4175,4040,16527,67492110,00,0.00,N,2,85,
20231027,4090,4060,4120,4030,21371,87170595,00,0.00,N,2,30,
20231026,4060,4110,4155,4045,20573,83954415,00,0.00,N,5,-115,
20231025,4175,4145,4180,4110,7583,31422065,00,0.00,N,2,45,
20231024,4130,4055,4160,3965,15502,62812485,00,0.00,N,2,70,
20231023,4060,4095,4155,4060,18372,75276555,00,0.00,N,5,-80,
20231020,4140,4120,4155,3980,36615,148259135,00,0.00,N,2,15,
20231019,4125,4295,4295,4080,67507,279743965,00,0.00,N,5,-215,
20231018,4340,4400,4420,4340,10568,46175300,00,0.00,N,5,-60,
20231017,4400,4325,4510,4300,28286,123510575,00,0.00,N,2,75,
20231016,4325,4340,4410,4280,20058,86644030,00,0.00,N,5,-85,
20231013,4410,4445,4445,4370,23811,104904585,00,0.00,N,5,-35,
20231012,4445,4415,4460,4410,23237,103139045,00,0.00,N,2,50,
20231011,4395,4275,4405,4270,31853,138159395,00,0.00,N,2,120,
20231010,4275,4320,4370,4255,22322,96041625,00,0.00,N,5,-20,
20231006,4295,4320,4320,4210,7864,33664210,00,0.00,N,5,-25,
20231005,4320,4295,4335,4260,39108,167623355,00,0.00,N,2,30,
20231004,4290,4450,4455,4265,23970,103864705,00,0.00,N,5,-160,
20230927,4450,4415,4450,4330,17606,77248740,00,0.00,N,2,35,
20230926,4415,4515,4515,4225,82820,363328810,00,0.00,N,5,-100,
20230925,4515,4550,4550,4485,40812,183975135,00,0.00,N,5,-30,
20230922,4545,4525,4570,4435,34927,157883910,00,0.00,N,2,15,
20230921,4530,4540,4555,4450,50112,225917670,00,0.00,N,5,-25,
20230920,4555,4545,4555,4510,17444,78994880,00,0.00,N,2,10,
20230919,4545,4580,4595,4540,23601,107616865,00,0.00,N,5,-55,
20230918,4600,4650,4650,4585,31079,142964215,00,0.00,N,5,-50,
20230915,4650,4580,4680,4570,42543,195631475,00,0.00,N,2,75,
20230914,4575,4585,4640,4575,25168,115807040,00,0.00,N,5,-45,
20230913,4620,4610,4635,4565,21796,100066805,00,0.00,N,5,-40,
20230912,4660,4700,4705,4620,40308,187561980,00,0.00,N,5,-40,
20230911,4700,4650,4705,4605,45359,211609270,00,0.00,N,2,55,
20230908,4645,4550,4660,4495,43390,199315120,00,0.00,N,2,95,
20230907,4550,4595,4595,4500,27394,124209630,00,0.00,N,5,-50,
20230906,4600,4610,4630,4565,20199,92704630,00,0.00,N,5,-10,
20230905,4610,4620,4645,4570,19047,87584215,00,0.00,N,5,-10,
20230904,4620,4595,4625,4555,20558,94785065,00,0.00,N,2,25,
20230901,4595,4600,4675,4555,21983,101700705,00,0.00,N,5,-5,
20230831,4600,4590,4650,4540,44056,201890175,00,0.00,N,2,10,
20230830,4590,4645,4645,4585,29545,136058350,00,0.00,N,5,-35,
20230829,4625,4590,4650,4550,31961,147325945,00,0.00,N,2,50,
20230828,4575,4510,4595,4485,26424,120522015,00,0.00,N,2,75,
20230825,4500,4470,4510,4440,23737,106215145,00,0.00,N,2,25,
20230824,4475,4460,4510,4445,9375,41887255,00,0.00,N,2,15,
20230823,4460,4430,4480,4430,21777,97046070,00,0.00,N,2,30,
20230822,4430,4455,4470,4400,32498,143851085,00,0.00,N,5,-25,
20230821,4455,4475,4515,4450,24593,110227240,00,0.00,N,5,-55,
20230818,4510,4525,4525,4450,59700,267137185,00,0.00,N,5,-15,
20230817,4525,4525,4575,4480,25561,115240600,00,0.00,N,5,-60,
20230816,4585,4555,4745,4445,59639,271662360,00,0.00,N,5,-5,
20230814,4590,4560,4680,4550,51145,235964125,00,0.00,N,2,40,
20230811,4550,4540,4595,4530,17849,81469400,00,0.00,N,2,10,
20230810,4540,4525,4550,4460,18621,83755135,00,0.00,N,2,15,
20230809,4525,4555,4555,4450,14419,65049255,00,0.00,N,2,40,
20230808,4485,4475,4915,4450,56576,261684390,00,0.00,N,5,-5,
20230807,4490,4525,4525,4405,14017,62389445,00,0.00,N,2,10,
20230804,4480,4465,4495,4440,15324,68423420,00,0.00,N,2,40,
20230803,4440,4540,4555,4400,34050,151935760,00,0.00,N,5,-100,
20230802,4540,4525,4575,4465,32122,145241635,00,0.00,N,2,15,
20230801,4525,4510,4530,4470,31682,142788190,00,0.00,N,2,25,
20230731,4500,4465,4500,4420,21879,97670795,00,0.00,N,2,85,
20230728,4415,4340,4475,4330,27535,121669995,00,0.00,N,2,85,
20230727,4330,4200,4355,4200,36038,155197905,00,0.00,N,2,75,
20230726,4255,4335,4370,4170,108466,457910650,00,0.00,N,5,-115,
20230725,4370,4340,4445,4340,42319,185098695,00,0.00,N,5,-5,
20230724,4375,4475,4475,4350,60613,265690635,00,0.00,N,5,-105,
20230721,4480,4710,4720,4395,75677,345441380,00,0.00,N,5,-120,
20230720,4600,4500,4600,4445,39723,180186765,00,0.00,N,2,150,
20230719,4450,4575,4575,4450,59527,267348280,00,0.00,N,5,-120,
20230718,4570,4675,4685,4550,48473,222357600,00,0.00,N,5,-80,
20230717,4650,4645,4700,4635,24384,113439465,00,0.00,N,5,-10,
20230714,4660,4780,4780,4660,42982,201132235,00,0.00,N,5,-95,
20230713,4755,4700,4755,4670,19927,93712295,00,0.00,N,2,70,
20230712,4685,4765,4785,4685,41738,196415795,00,0.00,N,5,-80,
20230711,4765,4820,4835,4750,19692,94008925,00,0.00,N,5,-30,
20230710,4795,4715,4805,4680,18696,88516170,00,0.00,N,2,70,
20230707,4725,4750,4770,4650,32319,152137105,00,0.00,N,5,-45,
20230706,4770,4885,4900,4765,35649,171328810,00,0.00,N,5,-90,
20230705,4860,4900,4950,4835,26058,127309955,00,0.00,N,5,-40,
20230704,4900,4920,4955,4875,24312,119427710,00,0.00,N,3,0,
20230703,4900,4830,4945,4805,49895,242859005,00,0.00,N,2,70,
20230630,4830,4825,4850,4770,23146,111228195,00,0.00,N,5,-20,
20230629,4850,4895,4920,4805,39000,188334120,00,0.00,N,5,-45,
20230628,4895,4915,4945,4850,30627,149924005,00,0.00,N,5,-5,
20230627,4900,4850,4925,4835,27725,135039680,00,0.00,N,2,50,
20230626,4850,4835,4930,4805,25848,125494760,00,0.00,N,5,-5,
20230623,4855,4880,4920,4825,31607,153397390,00,0.00,N,5,-40,
20230622,4895,4890,4940,4860,43541,212777870,00,0.00,N,5,-10,
20230621,4905,4940,4965,4905,30894,152189485,00,0.00,N,5,-40,
20230620,4945,4995,5010,4910,45175,223494135,00,0.00,N,5,-45,
20230619,4990,4975,5020,4925,32815,163219445,00,0.00,N,2,60,
20230616,4930,4915,5020,4915,33622,166257895,00,0.00,N,2,15,
20230615,4915,4955,5010,4905,52428,258649000,00,0.00,N,5,-35,
20230614,4950,5060,5090,4950,98408,491798985,00,0.00,N,5,-130,
20230613,5080,5040,5400,5030,381192,1977469200,00,0.00,N,2,70,
20230612,5010,4985,5030,4950,23217,115672225,00,0.00,N,2,25,
20230609,4985,5000,5040,4975,40154,200609315,00,0.00,N,5,-25,
20230608,5010,4955,5040,4955,31061,154586555,00,0.00,N,2,10,
20230607,5000,5040,5080,4990,22740,114383620,00,0.00,N,5,-10,
20230605,5010,4990,5060,4990,30312,152285490,00,0.00,N,5,-10,
20230602,5020,5000,5030,4970,39688,198081800,00,0.00,N,5,-10,
20230601,5030,4885,5030,4820,104912,511526160,00,0.00,N,2,145,
20230531,4885,4935,4960,4855,45881,225308680,00,0.00,N,5,-55,
20230530,4940,4860,4940,4840,32937,160762080,00,0.00,N,2,80,
20230526,4860,4990,4990,4855,74541,364856535,00,0.00,N,5,-130,
20230525,4990,5000,5050,4960,76974,384712730,00,0.00,N,5,-10,
20230524,5000,5040,5100,4985,62556,314193190,00,0.00,N,5,-60,
20230523,5060,5130,5170,5060,64280,328034360,00,0.00,N,5,-90,
20230522,5150,5130,5210,5110,64559,332055160,00,0.00,N,2,20,
20230519,5130,5110,5170,5100,68792,353675700,00,0.00,N,2,40,
20230518,5090,5030,5460,5030,265198,1380234090,00,0.00,N,2,70,
20230517,5020,4985,5110,4930,96853,486794895,00,0.00,N,2,35,
20230516,4985,4940,5060,4920,82329,411031665,00,0.00,N,5,-15,
20230515,5000,5300,5300,4990,139641,710029955,00,0.00,N,5,-220,
20230512,5220,5270,5560,5150,141926,760261140,00,0.00,N,5,-50,
20230511,5270,5250,5310,5200,32381,170640350,00,0.00,N,2,80,
20230510,5190,5190,5270,5190,17719,92368100,00,0.00,N,3,0,
20230509,5190,5240,5330,5170,45865,239773590,00,0.00,N,5,-90,
20230508,5280,5220,5360,5220,45942,243384790,00,0.00,N,2,40,
20230504,5240,5240,5280,5130,33948,176434760,00,0.00,N,3,0,
20230503,5240,5310,5350,5240,32520,171965440,00,0.00,N,5,-70,
20230502,5310,5230,5350,5230,34164,180515160,00,0.00,N,2,90,
20230428,5220,5350,5400,5190,90950,481294240,00,0.00,N,5,-50,
20230427,5270,5110,5290,5020,80834,416726190,00,0.00,N,2,160,
20230426,5110,5170,5270,5090,63577,327565720,00,0.00,N,5,-90,
20230425,5200,5260,5340,5140,103333,539940510,00,0.00,N,5,-60,
20230424,5260,5340,5370,5230,74369,392267170,00,0.00,N,5,-80,
20230421,5340,5540,5580,5310,154123,829714480,00,0.00,N,5,-260,
20230420,5600,5790,5790,5550,130430,737263170,00,0.00,N,5,-210,
20230419,5810,5890,5890,5760,119068,693405830,00,0.00,N,5,-110,
20230418,5920,5960,5960,5750,142057,829400710,00,0.00,N,2,30,
20230417,5890,5720,5910,5670,254771,1481039570,00,0.00,N,2,240,
20230414,5650,5480,5650,5450,90120,503184550,00,0.00,N,2,170,
20230413,5480,5450,5600,5340,66765,365292560,00,0.00,N,3,0,
20230412,5480,5400,5490,5370,40844,222530010,00,0.00,N,2,80,
20230411,5400,5260,5460,5250,30927,165201020,00,0.00,N,2,100,
20230410,5300,5450,5450,5260,44510,236165240,00,0.00,N,5,-150,
20230407,5450,5440,5460,5400,22695,123210480,00,0.00,N,2,10,
20230406,5440,5540,5540,5380,49970,271678810,00,0.00,N,5,-30,
20230405,5470,5560,5580,5470,52067,288073290,00,0.00,N,5,-90,
20230404,5560,5570,5610,5530,67380,375531980,00,0.00,N,2,60,
20230403,5500,5460,5590,5400,69441,382598020,00,0.00,N,2,100,
20230331,5400,5470,5500,5340,51422,277730530,00,0.00,N,5,-70,
20230330,5470,5430,5480,5370,35729,193821320,00,0.00,N,2,40,
20230329,5430,5350,5430,5310,38797,208583550,00,0.00,N,2,80,
20230328,5350,5220,5380,5160,52003,276274020,00,0.00,N,2,180,
20230327,5170,5250,5300,5100,34370,177240960,00,0.00,N,5,-80,
20230324,5250,5190,5270,5140,28027,146411690,00,0.00,N,2,60,
20230323,5190,5280,5320,5160,62375,325336630,00,0.00,N,5,-140,
20230322,5330,5500,5510,5330,62468,337739160,00,0.00,N,5,-170,
20230321,5500,5480,5510,5390,37713,205002360,00,0.00,N,2,20,
20230320,5480,5440,5550,5410,27741,152201150,00,0.00,N,2,30,
20230317,5450,5440,5490,5400,46886,255232720,00,0.00,N,2,50,
20230316,5400,5430,5440,5270,87330,467472550,00,0.00,N,5,-30,
20230315,5430,5250,5450,5250,86910,466238790,00,0.00,N,2,210,
20230314,5220,5430,5450,5200,94117,495431650,00,0.00,N,5,-280,
20230313,5500,5410,5530,5290,123363,666255710,00,0.00,N,5,-60,
20230310,5560,5690,5760,5500,119767,669047190,00,0.00,N,5,-260,
20230309,5820,5840,5850,5660,148210,853732370,00,0.00,N,5,-160,
20230308,5980,6080,6200,5940,164894,986511070,00,0.00,N,5,-100,
20230307,6080,6090,6130,6010,142689,865999920,00,0.00,N,5,-50,
20230306,6130,6010,6140,5870,186773,1127292080,00,0.00,N,2,140,
20230303,5990,5890,6000,5870,90805,539572130,00,0.00,N,2,120,
20230302,5870,5710,5890,5710,144953,843749880,00,0.00,N,2,160,
20230228,5710,5770,5810,5700,83190,476840710,00,0.00,N,5,-70,
20230227,5780,5840,5860,5610,87725,503286110,00,0.00,N,5,-120,
20230224,5900,6050,6050,5770,136574,800492480,00,0.00,N,5,-140,
20230223,6040,5910,6140,5880,141822,850458540,00,0.00,N,2,130,
20230222,5910,5990,6030,5850,133735,793657640,00,0.00,N,5,-130,
20230221,6040,6230,6270,6000,217590,1333021640,00,0.00,N,5,-50,
20230220,6090,5840,6170,5840,340555,2076512260,00,0.00,N,2,250,
20230217,5840,5720,5950,5710,110964,648049220,00,0.00,N,2,30,
20230216,5810,5910,5950,5790,165068,967318040,00,0.00,N,5,-150,
20230215,5960,6250,6270,5840,234923,1398976980,00,0.00,N,5,-290,
20230214,6250,6360,6380,6150,212856,1331257880,00,0.00,N,5,-80,
20230213,6330,6150,6340,6100,226542,1414367820,00,0.00,N,2,230,
20230210,6100,6210,6360,5800,468804,2904866830,00,0.00,N,5,-110,
20230209,6210,6030,6270,6000,330551,2047633530,00,0.00,N,2,110,
20230208,6100,5940,6100,5860,297413,1787588400,00,0.00,N,2,260,
20230207,5840,5920,6030,5760,206892,1214739500,00,0.00,N,5,-140,
20230206,5980,5670,6230,5670,1444362,8620687240,00,0.00,N,2,420,
20230203,5560,5590,5620,5510,46931,260227060,00,0.00,N,5,-30,
20230202,5590,5530,5670,5500,96311,537398940,00,0.00,N,2,110,
20230201,5480,5520,5590,5460,64614,356986180,00,0.00,N,5,-30,
20230131,5510,5530,5630,5470,69303,385197800,00,0.00,N,3,0,
20230130,5510,5460,5560,5420,82029,448172330,00,0.00,N,2,30,
20230127,5480,5530,5550,5440,42148,231167840,00,0.00,N,5,-20,
20230126,5500,5450,5500,5370,52639,286478590,00,0.00,N,2,100,
20230125,5400,5360,5460,5350,41951,226921360,00,0.00,N,2,40,
20230120,5360,5320,5490,5310,57060,307351260,00,0.00,N,2,40,
20230119,5320,5250,5410,5210,74213,392996030,00,0.00,N,2,50,
20230118,5270,5300,5330,5130,77141,404315910,00,0.00,N,5,-30,
20230117,5300,5410,5580,5300,74277,402968230,00,0.00,N,5,-110,
20230116,5410,5430,5540,5300,105413,569115220,00,0.00,N,2,10,
20230113,5400,5410,5660,5340,189496,1039737480,00,0.00,N,3,0,
20230112,5400,5210,5990,5210,1254891,7142982010,00,0.00,N,2,200,
20230111,5200,5130,5240,5100,51862,268335120,00,0.00,N,2,80,
20230110,5120,5120,5200,5090,28160,144819440,00,0.00,N,3,0,
20230109,5120,4910,5130,4905,42084,212978270,00,0.00,N,2,260,
20230106,4860,4795,4940,4795,38769,189150955,00,0.00,N,2,50,
20230105,4810,4810,4860,4735,29141,139457910,00,0.00,N,2,50,
20230104,4760,4595,4770,4455,42417,197770825,00,0.00,N,2,140,
20230103,4620,4600,4660,4505,50455,230307440,00,0.00,N,5,-40,
20230102,4660,4775,4830,4615,39329,184335605,00,0.00,N,5,-115,
20221229,4775,4920,4950,4755,56938,275248305,00,0.00,N,5,-225,
20221228,5000,5070,5120,4980,38381,193360515,02,0.00,N,5,-60,
20221227,5060,4905,5070,4905,46155,230700460,00,0.00,N,2,110,
20221226,4950,4985,5030,4860,49852,246011200,00,0.00,N,5,-35,
20221223,4985,5180,5190,4970,70015,351798175,00,0.00,N,5,-195,
20221222,5180,5140,5220,5140,20568,106271870,00,0.00,N,2,70,
20221221,5110,5090,5190,5060,42322,217245570,00,0.00,N,2,40,
20221220,5070,5250,5250,5040,72712,373201260,00,0.00,N,5,-200,
20221219,5270,5250,5370,5210,49564,261614540,00,0.00,N,5,-40,
20221216,5310,5390,5450,5250,44256,236441810,00,0.00,N,5,-140,
20221215,5450,5470,5550,5370,49032,267807100,00,0.00,N,5,-20,
20221214,5470,5380,5510,5360,36041,195572900,00,0.00,N,2,90,
20221213,5380,5290,5500,5280,48903,262711590,00,0.00,N,2,50,
20221212,5330,5390,5390,5290,31130,166134580,00,0.00,N,5,-70,
20221209,5400,5260,5510,5200,76266,406442690,00,0.00,N,2,150,
20221208,5250,5400,5450,5230,90993,481403100,00,0.00,N,5,-210,
20221207,5460,5470,5570,5350,93672,510720770,00,0.00,N,5,-70,
20221206,5530,5570,5570,5380,104861,572954760,00,0.00,N,5,-40,
20221205,5570,5640,5670,5500,87938,489546460,00,0.00,N,5,-70,
20221202,5640,5810,5810,5510,134203,749617890,00,0.00,N,5,-110,
20221201,5750,5770,5870,5720,174394,1007987660,00,0.00,N,5,-20,
20221130,5770,5860,5950,5720,132467,763777910,00,0.00,N,5,-60,
20221129,5830,5800,5860,5480,175480,1005424600,00,0.00,N,3,0,
20221128,5830,6020,6070,5800,194287,1154289580,00,0.00,N,5,-190,
20221125,6020,5840,6020,5690,197459,1158791220,00,0.00,N,2,230,
20221124,5790,5990,6020,5750,302098,1782552050,00,0.00,N,5,-170,
20221123,5960,6280,6370,5920,397054,2399182110,00,0.00,N,5,-150,
20221122,6110,5930,6190,5900,535411,3236607050,00,0.00,N,2,310,
20221121,5800,5860,6090,5580,730368,4267199700,00,0.00,N,2,200,
20221118,5600,5300,5730,5300,605620,3364527240,00,0.00,N,2,330,
20221117,5270,5190,5380,5180,515631,2716040830,00,0.00,N,2,270,
20221116,5000,4930,5400,4850,709182,3677208070,00,0.00,N,2,85,
20221115,4915,4965,5080,4850,99170,487091810,00,0.00,N,5,-50,
20221114,4965,5270,5300,4930,493488,2534298200,00,0.00,N,2,155,
20221111,4810,4800,4830,4670,81037,401136015,00,0.00,N,2,125,
20221110,4685,4685,4700,4615,15032,70318645,00,0.00,N,5,-15,
20221109,4700,4705,4730,4660,21230,99595890,00,0.00,N,5,-5,
20221108,4705,4680,4735,4660,29116,137142345,00,0.00,N,2,50,
20221107,4655,4650,4680,4600,23127,107354615,00,0.00,N,2,25,
20221104,4630,4700,4735,4575,23920,110996980,00,0.00,N,5,-70,
20221103,4700,4535,4705,4535,22165,102634685,00,0.00,N,2,10,
20221102,4690,4735,4735,4565,34319,159899095,00,0.00,N,5,-10,
20221101,4700,4560,4700,4555,51630,239465185,00,0.00,N,2,165,
20221031,4535,4475,4570,4420,62545,283202985,00,0.00,N,2,135,
20221028,4400,4370,4425,4350,26119,114576010,00,0.00,N,5,-15,
20221027,4415,4300,4430,4300,27540,121076075,00,0.00,N,2,115,
20221026,4300,4400,4400,4300,26059,113267260,00,0.00,N,5,-15,
20221025,4315,4400,4400,4275,27418,118164420,00,0.00,N,2,25,
20221024,4290,4220,4335,4200,31021,132261875,00,0.00,N,2,120,
20221021,4170,4185,4230,4155,17680,73861230,00,0.00,N,5,-65,
20221020,4235,4330,4380,4205,24898,105991780,00,0.00,N,5,-80,
20221019,4315,4285,4410,4265,55746,242796380,00,0.00,N,2,50,
20221018,4265,4230,4270,4185,25623,108579450,00,0.00,N,2,125,
20221017,4140,4035,4145,3950,23642,96381590,00,0.00,N,2,60,
20221014,4080,3955,4095,3955,22411,90521415,00,0.00,N,2,160,
20221013,3920,4110,4115,3920,66718,267278675,00,0.00,N,5,-245,
20221012,4165,4115,4165,4060,29983,123111970,00,0.00,N,2,45,
20221011,4120,4335,4335,4080,40452,167784770,00,0.00,N,5,-230,
20221007,4350,4390,4475,4315,49006,215620125,00,0.00,N,5,-15,
20221006,4365,4275,4365,4275,28283,122624960,00,0.00,N,2,135,
20221005,4230,4365,4365,4230,40858,175002345,00,0.00,N,5,-55,
20221004,4285,4105,4285,4105,42301,178074935,00,0.00,N,2,205,
20220930,4080,4090,4120,4010,53260,216541550,00,0.00,N,5,-60,
20220929,4140,4090,4235,4090,80468,335234010,00,0.00,N,2,110,
20220928,4030,4285,4350,4005,115984,480724420,00,0.00,N,5,-295,
20220927,4325,4395,4480,4140,125315,539785665,00,0.00,N,5,-75,
20220926,4400,4830,4990,4330,258968,1193432555,00,0.00,N,5,-345,
20220923,4745,4740,5240,4695,604550,3021772040,00,0.00,N,2,15,
20220922,4730,4825,4890,4665,44136,209315630,00,0.00,N,5,-170,
20220921,4900,4840,4910,4785,38230,186471885,00,0.00,N,2,10,
20220920,4890,4700,4900,4700,63311,303307450,00,0.00,N,2,175,
20220919,4715,4960,5070,4700,75941,363460555,00,0.00,N,5,-255,
20220916,4970,4915,5130,4900,136277,685969440,00,0.00,N,2,30,
20220915,4940,4965,5010,4910,49189,243684330,00,0.00,N,5,-10,
20220914,4950,4760,4950,4760,55991,273157015,00,0.00,N,5,-25,
20220913,4975,4900,5000,4855,66815,330147545,00,0.00,N,2,145,
20220908,4830,4860,4900,4815,65389,316945150,00,0.00,N,2,10,
20220907,4820,4945,4965,4810,69972,339549470,00,0.00,N,5,-160,
20220906,4980,4890,4980,4890,45459,224441465,00,0.00,N,2,90,
20220905,4890,4975,5010,4860,92064,453737890,00,0.00,N,5,-110,
20220902,5000,5080,5080,4970,92190,460979010,00,0.00,N,5,-70,
20220901,5070,5180,5180,4975,224611,1133277740,00,0.00,N,5,-130,
20220831,5200,5130,5240,5080,120124,620520860,00,0.00,N,2,20,
20220830,5180,5250,5360,5140,176768,923900680,00,0.00,N,5,-70,
20220829,5250,5300,5420,5150,211166,1117911250,00,0.00,N,5,-280,
20220826,5530,5720,5720,5490,278091,1549268250,00,0.00,N,5,-160,
20220825,5690,5640,5760,5530,380847,2150751430,00,0.00,N,2,160,
20220824,5530,5050,5750,5010,1798439,9842014610,00,0.00,N,2,555,
20220823,4975,4950,5930,4935,4551159,25393297035,00,0.00,N,5,-75,
20220822,5050,5070,5150,5020,71335,361576400,00,0.00,N,5,-120,
20220819,5170,5220,5310,5170,44238,231483560,00,0.00,N,5,-90,
20220818,5260,5260,5260,5100,125749,651167370,00,0.00,N,3,0,
20220817,5260,5310,5390,5220,93440,493296370,00,0.00,N,5,-100,
20220816,5360,5650,5650,5310,260656,1421163720,00,0.00,N,3,0,
20220812,5360,5430,5440,5350,46545,250983640,00,0.00,N,5,-70,
20220811,5430,5330,5460,5310,117825,636174150,00,0.00,N,2,100,
20220810,5330,5220,5350,5220,50987,270210920,00,0.00,N,2,110,
20220809,5220,5230,5290,5160,42394,221769370,00,0.00,N,5,-30,
20220808,5250,5280,5310,5220,40018,210438560,00,0.00,N,5,-30,
20220805,5280,5320,5320,5240,41712,219742010,00,0.00,N,2,20,
20220804,5260,5300,5330,5240,59025,310804840,00,0.00,N,5,-40,
20220803,5300,5290,5330,5240,149055,787089680,00,0.00,N,2,50,
20220802,5250,5060,5260,5050,111347,575972830,00,0.00,N,2,110,
20220801,5140,5050,5160,5030,56358,288488890,00,0.00,N,2,120,
20220729,5020,5030,5100,5010,46910,237294750,00,0.00,N,2,10,
20220728,5010,5030,5060,4995,37665,189161675,00,0.00,N,2,20,
20220727,4990,4870,5040,4870,74730,371130935,00,0.00,N,2,120,
20220726,4870,4800,4890,4800,21492,104094365,00,0.00,N,2,50,
20220725,4820,4820,4850,4800,18936,91206670,00,0.00,N,5,-15,
20220722,4835,4885,4900,4810,28200,136825805,00,0.00,N,5,-25,
20220721,4860,4885,4885,4820,40239,194861670,00,0.00,N,2,25,
20220720,4835,4920,4920,4830,36563,177727975,00,0.00,N,3,0,
20220719,4835,4775,4860,4740,38328,184229800,00,0.00,N,2,65,
20220718,4770,4680,4800,4650,46153,218570425,00,0.00,N,2,130,
20220715,4640,4645,4800,4515,106856,498814080,00,0.00,N,5,-5,
20220714,4645,4665,4735,4605,44942,209580610,00,0.00,N,5,-20,
20220713,4665,4615,4715,4550,44920,208033795,00,0.00,N,2,50,
20220712,4615,4795,4795,4600,49641,230253205,00,0.00,N,5,-180,
20220711,4795,4825,4915,4755,39211,188376955,00,0.00,N,3,0,
20220708,4795,4790,4880,4770,35495,171634140,00,0.00,N,2,30,
20220707,4765,4650,4765,4650,38569,182486680,00,0.00,N,2,80,
20220706,4685,4835,4835,4625,28106,132685645,00,0.00,N,5,-85,
20220705,4770,4560,4790,4560,46957,222195945,00,0.00,N,2,210,
20220704,4560,4735,4765,4480,63721,292708615,00,0.00,N,5,-130,
20220701,4690,4880,4950,4670,61191,292881195,00,0.00,N,5,-240,
20220630,4930,5000,5000,4800,55236,269166650,00,0.00,N,2,5,
20220629,4925,4830,4945,4705,45070,219330010,00,0.00,N,2,90,
20220628,4835,4785,4860,4725,39112,187609445,00,0.00,N,2,70,
20220627,4765,4575,4815,4575,59116,278850485,00,0.00,N,2,230,
20220624,4535,4270,4540,4250,115333,508410095,00,0.00,N,2,230,
20220623,4305,4500,4580,4245,195136,850233425,00,0.00,N,5,-225,
20220622,4530,4820,4945,4530,88378,414736945,00,0.00,N,5,-270,
20220621,4800,4715,4890,4635,86670,416150350,00,0.00,N,2,85,
20220620,4715,5130,5150,4390,160949,773202045,00,0.00,N,5,-405,
20220617,5120,4895,5130,4835,90749,451742245,00,0.00,N,2,20,
20220616,5100,5180,5320,5080,84149,439202900,00,0.00,N,2,70,
20220615,5030,5200,5310,5020,151437,774276000,00,0.00,N,5,-260,
20220614,5290,5350,5380,5120,165250,867723130,00,0.00,N,5,-140,
20220613,5430,5780,5780,5420,224379,1242991330,00,0.00,N,5,-490,
20220610,5920,5860,5940,5770,55077,322575220,00,0.00,N,2,10,
20220609,5910,5990,6080,5820,130334,769638350,00,0.00,N,5,-170,
20220608,6080,6050,6320,6040,191770,1183732110,00,0.00,N,2,40,
20220607,6040,6100,6190,6020,84878,515482140,00,0.00,N,5,-110,
20220603,6150,6120,6170,5960,110941,672901990,00,0.00,N,2,90,
20220602,6060,6130,6160,6040,72023,438597490,00,0.00,N,5,-120,
20220531,6180,6080,6180,5980,109129,666893080,00,0.00,N,2,110,
20220530,6070,5920,6070,5880,115115,690279100,00,0.00,N,2,220,
20220527,5850,5850,5920,5810,47482,277708440,00,0.00,N,2,70,
20220526,5780,5950,5990,5750,136614,800168550,00,0.00,N,5,-140,
20220525,5920,5830,5950,5740,120908,711207880,00,0.00,N,2,110,
20220524,5810,6100,6190,5770,287992,1709201680,00,0.00,N,5,-270,
20220523,6080,6260,6430,6030,409057,2546972870,00,0.00,N,5,-200,
20220520,6280,6860,7050,6200,1813052,12143566630,00,0.00,N,5,-340,
20220519,6620,6200,6660,6140,643535,4197304000,00,0.00,N,2,240,
20220518,6380,6290,6420,6160,316205,1997022010,00,0.00,N,2,60,
20220517,6320,6400,6510,6270,451000,2878619270,00,0.00,N,3,0,
20220516,6320,6110,6490,5970,819366,5130129840,00,0.00,N,2,380,