KissMeData/051360/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,18200,18200,18260,18000,162401,2940452150,00,0.00,N,5,-260,
20250227,18460,18820,18890,18450,67076,1246213150,00,0.00,N,5,-360,
20250226,18820,18400,19150,18360,154043,2905514700,00,0.00,N,2,500,
20250225,18320,18880,18880,18220,150476,2764917000,00,0.00,N,5,-430,
20250224,18750,18830,19490,18300,228726,4284107140,00,0.00,N,5,-130,
20250221,18880,18310,19100,18300,129212,2426370730,00,0.00,N,2,580,
20250220,18300,18780,18900,18200,124915,2296701650,00,0.00,N,5,-480,
20250219,18780,18460,18900,18350,143509,2672773820,00,0.00,N,2,460,
20250218,18320,18760,18980,18260,127809,2349635150,00,0.00,N,5,-480,
20250217,18800,18900,19040,18750,64751,1221687260,00,0.00,N,2,70,
20250214,18730,18550,19050,18330,91624,1717237750,00,0.00,N,2,430,
20250213,18300,19190,19350,18050,263654,4848910880,00,0.00,N,5,-830,
20250212,19130,20300,20300,19130,176323,3448444470,00,0.00,N,5,-1070,
20250211,20200,20500,20500,19920,52819,1065694980,00,0.00,N,5,-100,
20250210,20300,19920,20700,19800,148129,3006706680,00,0.00,N,2,380,
20250207,19920,19710,20200,19580,70707,1400272910,00,0.00,N,2,270,
20250206,19650,19630,19890,19380,73807,1441681690,00,0.00,N,5,-70,
20250205,19720,20250,20550,19460,143960,2849399310,00,0.00,N,5,-530,
20250204,20250,19780,20800,19720,146099,2976933560,00,0.00,N,2,470,
20250203,19780,19720,19950,19210,52594,1031692840,00,0.00,N,5,-120,
20250131,19900,19900,20250,19740,50386,1000976730,00,0.00,N,5,-200,
20250124,20100,19890,20700,19850,45066,916008920,00,0.00,N,2,190,
20250123,19910,20400,20550,19900,70853,1418418730,00,0.00,N,5,-490,
20250122,20400,20850,20950,20350,67315,1385804050,00,0.00,N,5,-300,
20250121,20700,20500,20900,20350,54233,1119550950,00,0.00,N,2,200,
20250120,20500,20700,20850,20400,62613,1288466450,00,0.00,N,5,-150,
20250117,20650,21150,21250,20350,200032,4116369150,00,0.00,N,5,-500,
20250116,21150,20900,21250,20100,176659,3674618750,00,0.00,N,5,-50,
20250115,21200,20850,21350,20750,99978,2113909350,00,0.00,N,2,350,
20250114,20850,21050,21250,20750,80504,1683196650,00,0.00,N,5,-350,
20250113,21200,21600,21650,20950,85987,1830325000,00,0.00,N,5,-100,
20250110,21300,21050,21450,20850,75906,1608958500,00,0.00,N,2,200,
20250109,21100,21550,21650,20900,90793,1916003200,00,0.00,N,5,-450,
20250108,21550,21850,21850,20800,227276,4820928500,00,0.00,N,5,-300,
20250107,21850,21850,21950,21400,77014,1669827250,00,0.00,N,3,0,
20250106,21850,21400,22100,21150,269880,5869143100,00,0.00,N,2,600,
20250103,21250,20700,21350,20500,138392,2924719950,00,0.00,N,2,300,
20250102,20950,19950,21150,19940,166843,3465530100,00,0.00,N,2,1000,
20241230,19950,19890,20450,19840,52576,1055992860,00,0.00,N,2,60,
20241227,19890,19650,20450,19600,118873,2388591080,02,0.00,N,2,50,
20241226,19840,20250,20300,19680,157989,3149048490,00,0.00,N,5,-210,
20241224,20050,20100,20500,19900,69082,1387448440,00,0.00,N,5,-50,
20241223,20100,19720,20550,19340,140912,2848228020,00,0.00,N,2,600,
20241220,19500,19820,19980,19440,88059,1730940040,00,0.00,N,5,-370,
20241219,19870,19340,20400,19260,207221,4136933300,00,0.00,N,2,100,
20241218,19770,20050,20100,19230,140975,2783188210,00,0.00,N,2,150,
20241217,19620,18280,20100,17900,492938,9606846990,00,0.00,N,2,1350,
20241216,18270,17770,18490,17510,158086,2863890920,00,0.00,N,2,500,
20241213,17770,17750,17870,17540,59193,1046731860,00,0.00,N,2,20,
20241212,17750,17420,18100,17420,104143,1853942130,00,0.00,N,2,330,
20241211,17420,16290,17720,16290,229620,3976202930,00,0.00,N,2,1160,
20241210,16260,15700,16480,15700,147866,2392013820,00,0.00,N,2,560,
20241209,15700,16800,16800,15680,169695,2717871830,00,0.00,N,5,-1310,
20241206,17010,16800,17390,16670,184930,3150337250,00,0.00,N,2,330,
20241205,16680,17500,17580,16670,184815,3139932810,00,0.00,N,5,-930,
20241204,17610,17160,18410,16670,364105,6483061850,00,0.00,N,2,450,
20241203,17160,16720,17240,16710,77884,1326711960,00,0.00,N,2,480,
20241202,16680,17140,17350,16390,133130,2212722590,00,0.00,N,5,-420,
20241129,17100,16800,17480,16370,174929,2978232880,00,0.00,N,2,310,
20241128,16790,17000,17360,16680,80383,1354568870,00,0.00,N,5,-370,
20241127,17160,17150,17480,17070,56870,978821990,00,0.00,N,5,-60,
20241126,17220,17680,17790,17030,85719,1485453430,00,0.00,N,5,-450,
20241125,17670,17650,18080,17450,40258,716709200,00,0.00,N,5,-10,
20241122,17680,17510,17710,17510,36525,642683540,00,0.00,N,2,180,
20241121,17500,17720,17890,17350,41899,734435020,00,0.00,N,5,-220,
20241120,17720,17360,17850,17310,83502,1470012870,00,0.00,N,2,360,
20241119,17360,17250,17720,17160,70011,1214297520,00,0.00,N,3,0,
20241118,17360,17160,17890,17160,105174,1843580660,00,0.00,N,2,470,
20241115,16890,16600,17160,16430,138006,2307927610,00,0.00,N,2,110,
20241114,16780,17040,17400,16400,148498,2504529480,00,0.00,N,5,-250,
20241113,17030,17480,17780,17010,157333,2725794880,00,0.00,N,5,-590,
20241112,17620,18000,18310,17490,123677,2210856150,00,0.00,N,5,-400,
20241111,18020,18900,19150,18020,115929,2115083250,00,0.00,N,5,-880,
20241108,18900,19270,19460,18850,164422,3122821910,00,0.00,N,5,-430,
20241107,19330,19420,19650,18820,266742,5133334930,00,0.00,N,5,-480,
20241106,19810,21000,21300,19250,525713,10489809690,00,0.00,N,5,-1240,
20241105,21050,20750,21200,20500,64871,1353471800,00,0.00,N,2,300,
20241104,20750,20900,21100,20200,98253,2039714350,00,0.00,N,2,150,
20241101,20600,20750,21350,20250,128769,2661718850,00,0.00,N,5,-250,
20241031,20850,21100,21450,20850,137048,2896143750,00,0.00,N,5,-450,
20241030,21300,20500,21500,20450,239713,5064368800,00,0.00,N,2,750,
20241029,20550,20850,20900,20250,71464,1463967300,00,0.00,N,5,-250,
20241028,20800,19730,20850,19730,117420,2414182720,00,0.00,N,2,1070,
20241025,19730,20300,20300,19460,89955,1778927800,00,0.00,N,5,-320,
20241024,20050,20100,21350,20000,101008,2054978300,00,0.00,N,5,-250,
20241023,20300,20300,20450,19960,61769,1249910860,00,0.00,N,2,250,
20241022,20050,20400,20550,19820,123080,2475008570,00,0.00,N,5,-350,
20241021,20400,19820,20500,19680,103280,2090036580,00,0.00,N,2,630,
20241018,19770,20000,20000,19620,71285,1409524420,00,0.00,N,5,-230,
20241017,20000,19240,20550,19100,240138,4811084950,00,0.00,N,2,930,
20241016,19070,18990,19190,18930,46678,890989430,00,0.00,N,5,-70,
20241015,19140,18960,19200,18730,69426,1318254400,00,0.00,N,2,180,
20241014,18960,18780,19000,18370,59163,1106206310,00,0.00,N,2,320,
20241011,18640,18720,19130,18610,101642,1915700120,00,0.00,N,5,-210,
20241010,18850,18340,19080,18340,124464,2335005060,00,0.00,N,2,510,
20241008,18340,17900,18560,17800,112295,2036460490,00,0.00,N,2,220,
20241007,18120,18400,18400,17730,181740,3266462800,00,0.00,N,5,-280,
20241004,18400,18910,18910,18250,149846,2770953610,00,0.00,N,5,-510,
20241002,18910,19000,19400,18470,105241,1996189920,00,0.00,N,5,-330,
20240930,19240,19620,19690,19180,59305,1147799440,00,0.00,N,5,-460,
20240927,19700,19790,20150,19300,79223,1555269380,00,0.00,N,5,-90,
20240926,19790,19630,20200,19630,104551,2085331600,00,0.00,N,2,280,
20240925,19510,19400,20250,19110,177604,3498468930,00,0.00,N,2,230,
20240924,19280,19530,19680,19210,40109,778474960,00,0.00,N,5,-330,
20240923,19610,19020,19870,18870,120022,2354111860,00,0.00,N,2,590,
20240920,19020,19600,19800,18900,113342,2190205170,00,0.00,N,5,-550,
20240919,19570,19990,20100,19300,96859,1897444290,00,0.00,N,5,-250,
20240913,19820,19350,19850,19150,95433,1867227950,00,0.00,N,2,480,
20240912,19340,18750,19560,18730,104829,2025412530,00,0.00,N,2,650,
20240911,18690,18590,19110,18500,65325,1230894080,00,0.00,N,2,130,
20240910,18560,18910,19100,18380,63161,1177240750,00,0.00,N,5,-340,
20240909,18900,18490,18900,18200,64918,1207429110,00,0.00,N,5,-10,
20240906,18910,18760,19350,18190,262792,4938956140,00,0.00,N,2,840,
20240905,18070,18760,19150,18060,131892,2439436670,00,0.00,N,5,-540,
20240904,18610,18800,18890,18300,107249,1994032230,00,0.00,N,5,-660,
20240903,19270,19150,19730,18960,103780,2020270270,00,0.00,N,2,130,
20240902,19140,19300,19950,19100,91032,1775435430,00,0.00,N,5,-150,
20240830,19290,19140,19420,18940,63557,1216832300,00,0.00,N,2,150,
20240829,19140,18820,19270,18520,72240,1366181450,00,0.00,N,2,140,
20240828,19000,18750,19150,18430,84856,1581818870,00,0.00,N,2,210,
20240827,18790,19040,19100,18710,78799,1487819960,00,0.00,N,5,-260,
20240826,19050,19470,19580,18950,67318,1285613230,00,0.00,N,5,-370,
20240823,19420,19170,19680,19150,80264,1556480190,00,0.00,N,5,-120,
20240822,19540,19620,20000,19150,79080,1534200860,00,0.00,N,5,-60,
20240821,19600,20200,20200,19550,100641,1987481510,00,0.00,N,5,-600,
20240820,20200,20500,20500,20000,55261,1118062650,00,0.00,N,3,0,
20240819,20200,20950,20950,20100,87100,1773932250,00,0.00,N,5,-700,
20240816,20900,20550,21000,20000,143055,2967834850,00,0.00,N,2,800,
20240814,20100,20500,20800,19870,103221,2090984400,00,0.00,N,5,-200,
20240813,20300,20700,21000,20000,96773,1977443600,00,0.00,N,5,-400,
20240812,20700,20850,21150,20350,75305,1558787350,00,0.00,N,2,50,
20240809,20650,21000,21400,20550,110328,2312364550,00,0.00,N,5,-100,
20240808,20750,19400,20950,19340,255442,5225162430,00,0.00,N,2,1180,
20240807,19570,20300,20750,19300,257276,5079073270,00,0.00,N,5,-530,
20240806,20100,17160,21050,17160,684336,13553146520,00,0.00,N,2,2940,
20240805,17160,18800,18800,16440,200907,3523759530,00,0.00,N,5,-1950,
20240802,19110,19950,19950,18760,188371,3606750590,00,0.00,N,5,-1090,
20240801,20200,19820,20300,19660,50190,1008242350,00,0.00,N,2,570,
20240731,19630,19500,19840,19250,55973,1090652280,00,0.00,N,2,100,
20240730,19530,19800,19890,19370,62631,1228013670,00,0.00,N,5,-190,
20240729,19720,19150,19880,19150,89769,1760721730,00,0.00,N,2,620,
20240726,19100,19100,20000,18920,104142,2026916600,00,0.00,N,3,0,
20240725,19100,19160,19360,18950,77278,1480765730,00,0.00,N,5,-450,
20240724,19550,19730,20100,19420,80529,1575958720,00,0.00,N,5,-290,
20240723,19840,20050,20250,19470,66420,1314684740,00,0.00,N,5,-50,
20240722,19890,20300,20350,19610,74024,1464211590,00,0.00,N,5,-410,
20240719,20300,19660,20500,19660,45799,925501790,00,0.00,N,2,450,
20240718,19850,20050,20150,19650,115351,2290816260,00,0.00,N,5,-450,
20240717,20300,20700,20800,20200,83974,1716006510,00,0.00,N,5,-450,
20240716,20750,20900,20950,20600,38357,795916900,00,0.00,N,5,-150,
20240715,20900,21400,21450,20450,60685,1257718750,00,0.00,N,5,-200,
20240712,21100,21000,21250,20450,87111,1813157700,00,0.00,N,2,100,
20240711,21000,21200,21300,20900,47708,1003485700,00,0.00,N,5,-200,
20240710,21200,21350,21550,20700,72584,1525541100,00,0.00,N,5,-150,
20240709,21350,21100,21950,21000,91184,1957372300,00,0.00,N,2,300,
20240708,21050,20850,21450,20800,50392,1063634800,00,0.00,N,2,250,
20240705,20800,21050,21350,20750,92776,1946945550,00,0.00,N,5,-250,
20240704,21050,21350,21700,20850,60789,1285248550,00,0.00,N,5,-250,
20240703,21300,21900,21900,20750,167605,3547422900,00,0.00,N,5,-350,
20240702,21650,22000,22200,21350,136259,2968179950,00,0.00,N,5,-350,
20240701,22000,23000,23250,21750,140186,3110538850,00,0.00,N,5,-950,
20240628,22950,22300,23350,22000,127649,2894012250,00,0.00,N,2,350,
20240627,22600,22600,22900,22150,105558,2372106550,00,0.00,N,3,0,
20240626,22600,23100,23450,22500,121206,2767209300,00,0.00,N,5,-450,
20240625,23050,22800,23050,22200,118652,2678221750,00,0.00,N,2,350,
20240624,22700,22650,22850,22150,141457,3180310450,00,0.00,N,2,100,
20240621,22600,22850,23450,22500,160097,3662205800,00,0.00,N,2,100,
20240620,22500,23300,23400,22450,152824,3493734700,00,0.00,N,5,-650,
20240619,23150,23500,24150,22650,667225,15559724900,00,0.00,N,2,900,
20240618,22250,21850,22450,21500,196680,4342080800,00,0.00,N,2,650,
20240617,21600,21100,22100,20650,233900,5044182050,00,0.00,N,2,850,
20240614,20750,20650,21100,20350,99555,2051722900,00,0.00,N,5,-100,
20240613,20850,21250,21350,20550,104553,2174572550,00,0.00,N,5,-300,
20240612,21150,21300,21450,20800,105387,2221808900,00,0.00,N,5,-200,
20240611,21350,20800,21400,20750,129292,2730506600,00,0.00,N,2,350,
20240610,21000,21550,21550,20750,125788,2641223950,00,0.00,N,5,-450,
20240607,21450,19760,21500,19620,272194,5700935330,00,0.00,N,2,1690,
20240605,19760,20200,20350,19740,108085,2152556880,00,0.00,N,5,-340,
20240604,20100,18880,20350,18880,321079,6370184030,00,0.00,N,2,1050,
20240603,19050,19000,19560,18760,97725,1857850280,00,0.00,N,2,140,
20240531,18910,18360,19280,18360,98277,1860243350,00,0.00,N,2,460,
20240530,18450,18700,18700,18450,44145,818583990,00,0.00,N,5,-230,
20240529,18680,18800,18900,18560,74821,1402134430,00,0.00,N,5,-120,
20240528,18800,18950,19250,18610,164097,3101638070,00,0.00,N,5,-140,
20240527,18940,19400,19400,18800,95016,1807707480,00,0.00,N,5,-220,
20240524,19160,19220,19520,19160,61955,1193480250,00,0.00,N,5,-300,
20240523,19460,19450,19700,19150,74370,1446170550,00,0.00,N,2,150,
20240522,19310,19590,19980,19240,121531,2387148940,00,0.00,N,5,-130,
20240521,19440,18860,19550,18780,137687,2662189220,00,0.00,N,2,440,
20240520,19000,18920,19740,18640,141452,2706740490,00,0.00,N,2,80,
20240517,18920,18780,18990,18580,77023,1445310800,00,0.00,N,2,160,
20240516,18760,19080,19390,18580,215852,4082564310,00,0.00,N,5,-340,
20240514,19100,19120,19530,19010,87825,1689346780,00,0.00,N,5,-20,
20240513,19120,19190,19900,19000,189654,3665428390,00,0.00,N,5,-130,
20240510,19250,19650,20000,19200,284211,5531938890,00,0.00,N,5,-1100,
20240509,20350,20150,20450,19000,504582,9904920850,00,0.00,N,2,50,
20240508,20300,19590,21000,19430,827343,16980288260,00,0.00,N,2,810,
20240507,19490,19750,20250,18910,407233,7950578630,00,0.00,N,5,-250,
20240503,19740,19300,19950,19020,231621,4521364850,00,0.00,N,2,740,
20240502,19000,18800,19410,18800,127358,2443082420,00,0.00,N,5,-20,
20240430,19020,18990,19410,18900,165505,3164907240,00,0.00,N,2,30,
20240429,18990,18450,18990,18020,192750,3578029470,00,0.00,N,2,710,
20240426,18280,17560,18380,17560,212593,3860831420,00,0.00,N,2,730,
20240425,17550,17270,17940,17270,155349,2742819250,00,0.00,N,2,280,
20240424,17270,17290,17400,17100,77116,1327560860,00,0.00,N,2,30,
20240423,17240,17000,17410,16890,140797,2416465500,00,0.00,N,2,320,
20240422,16920,16330,17100,16200,148334,2499039300,00,0.00,N,2,600,
20240419,16320,16030,16560,15910,126697,2057569010,00,0.00,N,2,280,
20240418,16040,15430,16170,15430,66230,1052625100,00,0.00,N,2,470,
20240417,15570,15900,15900,15500,72422,1129202060,00,0.00,N,5,-180,
20240416,15750,16000,16110,15570,103958,1645782550,00,0.00,N,2,10,
20240415,15740,15980,16100,15600,103502,1626813190,00,0.00,N,5,-240,
20240412,15980,16170,16280,15800,130140,2084708780,00,0.00,N,5,-10,
20240411,15990,16400,16400,15930,97362,1563764720,00,0.00,N,5,-450,
20240409,16440,16500,16670,16290,79246,1299598300,00,0.00,N,5,-10,
20240408,16450,16650,16820,16390,84553,1405044030,00,0.00,N,5,-220,
20240405,16670,16580,17130,16570,127449,2146972170,00,0.00,N,2,100,
20240404,16570,16300,16670,16200,104192,1723529960,00,0.00,N,2,200,
20240403,16370,16310,16430,16020,134251,2172251870,00,0.00,N,2,70,
20240402,16300,17000,17020,16250,176436,2897044090,00,0.00,N,5,-620,
20240401,16920,16980,17100,16770,90418,1530251840,00,0.00,N,5,-60,
20240329,16980,16590,17210,16580,206115,3496432630,00,0.00,N,2,500,
20240328,16480,16950,17050,16380,150698,2497150470,00,0.00,N,5,-420,
20240327,16900,16190,17140,16190,288909,4862216030,00,0.00,N,2,800,
20240326,16100,15770,16200,15610,82273,1316646960,00,0.00,N,2,330,
20240325,15770,15710,15820,15640,26399,415167860,00,0.00,N,5,-20,
20240322,15790,15750,15880,15400,41837,656648720,00,0.00,N,2,190,
20240321,15600,15850,15890,15370,202829,3147028300,00,0.00,N,5,-250,
20240320,15850,16070,16210,15590,93157,1473171080,00,0.00,N,5,-160,
20240319,16010,16180,16420,15780,139935,2241991350,00,0.00,N,5,-170,
20240318,16180,16690,16690,15890,170083,2738900020,00,0.00,N,5,-540,
20240315,16720,16570,17020,16390,83060,1387992810,00,0.00,N,2,140,
20240314,16580,16560,16750,16430,53643,888411590,00,0.00,N,5,-70,
20240313,16650,16600,16880,16510,76355,1270402390,00,0.00,N,5,-110,
20240312,16760,16300,16840,15850,139811,2293243920,00,0.00,N,2,510,
20240311,16250,15790,16540,15700,158311,2566077830,00,0.00,N,2,350,
20240308,15900,16300,16300,15440,111374,1756235470,00,0.00,N,5,-200,
20240307,16100,15980,16230,15900,89402,1434771460,00,0.00,N,3,0,
20240306,16100,15610,16180,15610,66940,1069125890,00,0.00,N,2,240,
20240305,15860,15990,16140,15740,66731,1059764850,00,0.00,N,5,-190,
20240304,16050,15700,16150,15700,75736,1207570190,00,0.00,N,2,360,
20240229,15690,16000,16150,15620,129431,2036219180,00,0.00,N,5,-500,
20240228,16190,16460,16670,15840,133941,2154144000,00,0.00,N,5,-240,
20240227,16430,17010,17310,16330,177407,2962663950,00,0.00,N,5,-710,
20240226,17140,17130,17520,17120,132686,2287942640,00,0.00,N,5,-350,
20240223,17490,17200,17610,16750,345652,5951963960,00,0.00,N,2,290,
20240222,17200,16400,17390,16370,303881,5177494160,00,0.00,N,2,820,
20240221,16380,15950,16460,15950,178888,2909295410,00,0.00,N,2,240,
20240220,16140,16000,16280,15790,106404,1708992660,00,0.00,N,2,170,
20240219,15970,16540,16730,15840,135491,2175629090,00,0.00,N,5,-520,
20240216,16490,16040,16740,15790,241290,3950302050,00,0.00,N,2,680,
20240215,15810,15750,16030,15750,176913,2815467620,00,0.00,N,2,110,
20240214,15700,15590,15860,15300,123450,1924637540,00,0.00,N,2,30,
20240213,15670,14880,16060,14750,341104,5340108020,00,0.00,N,2,940,
20240208,14730,14460,14840,14250,132009,1925181980,00,0.00,N,2,370,
20240207,14360,14000,14390,13950,102453,1455709470,00,0.00,N,2,320,
20240206,14040,13930,14210,13550,96511,1335957390,00,0.00,N,2,150,
20240205,13890,14420,14420,13720,100161,1389612600,00,0.00,N,5,-220,
20240202,14110,13810,14340,13810,143836,2031447020,00,0.00,N,2,360,
20240201,13750,14420,14700,13530,482417,6698970860,00,0.00,N,5,-820,
20240131,14570,14630,14700,14370,126712,1838395970,00,0.00,N,5,-220,
20240130,14790,15520,15640,14570,227829,3406835650,00,0.00,N,5,-530,
20240129,15320,15600,15600,15290,69794,1073050510,00,0.00,N,5,-280,
20240126,15600,15190,15650,15040,94747,1462775650,00,0.00,N,2,470,
20240125,15130,15770,15830,15120,139674,2137191120,00,0.00,N,5,-640,
20240124,15770,16210,16340,15200,230739,3617966770,00,0.00,N,5,-430,
20240123,16200,16030,16320,15860,99787,1607154960,00,0.00,N,2,80,
20240122,16120,16010,16220,15700,128120,2044593890,00,0.00,N,2,190,
20240119,15930,16270,16430,15700,123444,1981984750,00,0.00,N,5,-180,
20240118,16110,16300,16330,15900,141981,2290310410,00,0.00,N,5,-190,
20240117,16300,16310,16520,16020,115574,1870375360,00,0.00,N,5,-160,
20240116,16460,16680,16690,16000,72341,1188774390,00,0.00,N,5,-60,
20240115,16520,16820,16940,16310,75768,1256752240,00,0.00,N,5,-300,
20240112,16820,17100,17250,16800,77712,1323477710,00,0.00,N,5,-210,
20240111,17030,17130,17190,16750,91740,1554882590,00,0.00,N,5,-110,
20240110,17140,17420,17420,17000,46052,787370440,00,0.00,N,5,-180,
20240109,17320,17360,17550,17230,50175,871281110,00,0.00,N,2,50,
20240108,17270,16880,17440,16850,83006,1427835620,00,0.00,N,2,220,
20240105,17050,17020,17390,16920,87158,1486510540,00,0.00,N,2,50,
20240104,17000,17250,17410,16700,138840,2362533030,00,0.00,N,5,-250,
20240103,17250,16690,17380,16600,165773,2843547470,00,0.00,N,2,500,
20240102,16750,16550,16820,16410,111536,1856270900,00,0.00,N,2,340,
20231228,16410,16700,16730,16390,50662,835229850,00,0.00,N,5,-290,
20231227,16700,16150,16900,16150,172968,2871534090,02,0.00,N,2,380,
20231226,16320,16400,16600,16210,97774,1597972240,00,0.00,N,5,-60,
20231222,16380,16370,16560,16200,75143,1229118930,00,0.00,N,2,20,
20231221,16360,16480,16700,16060,167646,2730297470,00,0.00,N,5,-190,
20231220,16550,16400,16640,16310,115845,1907117550,00,0.00,N,2,130,
20231219,16420,16800,16800,16410,61086,1007758660,00,0.00,N,5,-330,
20231218,16750,15730,17160,15730,268048,4459122880,00,0.00,N,2,1060,
20231215,15690,15960,15980,15500,207446,3254191610,00,0.00,N,5,-290,
20231214,15980,16600,16870,15700,253219,4064840100,00,0.00,N,5,-530,
20231213,16510,16300,16750,16000,148478,2431325990,00,0.00,N,2,150,
20231212,16360,16670,16890,16150,100783,1653530510,00,0.00,N,5,-390,
20231211,16750,16300,17020,16300,139763,2331776990,00,0.00,N,2,450,
20231208,16300,16580,16760,16140,168580,2751923990,00,0.00,N,5,-280,
20231207,16580,16650,16920,16460,104205,1732591460,00,0.00,N,5,-270,
20231206,16850,16990,17300,16500,164737,2765577360,00,0.00,N,5,-140,
20231205,16990,17430,17430,16900,202760,3464965130,00,0.00,N,5,-440,
20231204,17430,17500,17900,17110,163559,2862077700,00,0.00,N,5,-210,
20231201,17640,17480,17660,17220,152951,2664816410,00,0.00,N,2,170,
20231130,17470,17850,17990,17460,123121,2167378480,00,0.00,N,5,-390,
20231129,17860,17470,17980,17190,173403,3048150130,00,0.00,N,2,390,
20231128,17470,17640,18020,17360,164959,2902749460,00,0.00,N,5,-200,
20231127,17670,18610,18610,17640,290987,5221738310,00,0.00,N,5,-940,
20231124,18610,18300,19030,18250,199492,3715548290,00,0.00,N,2,310,
20231123,18300,18990,19260,18280,310318,5857333530,00,0.00,N,5,-540,
20231122,18840,17400,19320,17280,1039184,19509881570,00,0.00,N,2,1400,
20231121,17440,17360,18180,17190,286332,5048750600,00,0.00,N,2,290,
20231120,17150,16660,17360,16660,230138,3942694200,00,0.00,N,2,630,
20231117,16520,17120,17230,16450,112935,1875087930,00,0.00,N,5,-430,
20231116,16950,17280,17420,16750,107378,1822143300,00,0.00,N,5,-320,
20231115,17270,16620,17370,16540,244277,4157789840,00,0.00,N,2,920,
20231114,16350,16240,16630,16140,132444,2167424510,00,0.00,N,2,150,
20231113,16200,16740,16830,16040,200380,3266946910,00,0.00,N,5,-540,
20231110,16740,17130,17260,16660,145713,2457613000,00,0.00,N,5,-600,
20231109,17340,17910,17980,17150,134703,2347078490,00,0.00,N,5,-300,
20231108,17640,17440,18330,17050,429442,7584918700,00,0.00,N,2,240,
20231107,17400,17620,17760,17050,99914,1734773050,00,0.00,N,5,-40,
20231106,17440,17570,18090,17160,242169,4271670230,00,0.00,N,5,-110,
20231103,17550,16910,17950,16330,271112,4722919790,00,0.00,N,2,750,
20231102,16800,16670,17000,16570,128317,2154210370,00,0.00,N,2,300,
20231101,16500,17160,17290,16500,164779,2786889190,00,0.00,N,5,-510,
20231031,17010,17050,17300,16700,76525,1302288300,00,0.00,N,3,0,
20231030,17010,16800,17130,16650,96214,1633756980,00,0.00,N,2,180,
20231027,16830,16740,16900,16380,70057,1170556950,00,0.00,N,2,190,
20231026,16640,16410,16870,16130,120415,1980583030,00,0.00,N,5,-200,
20231025,16840,16900,17190,16520,108406,1832425880,00,0.00,N,2,190,
20231024,16650,16450,16910,15970,107109,1766075030,00,0.00,N,2,200,
20231023,16450,17050,17190,16430,77640,1301430410,00,0.00,N,5,-600,
20231020,17050,16520,17370,16460,126051,2130687950,00,0.00,N,2,230,
20231019,16820,16770,17300,16620,134776,2282109560,00,0.00,N,5,-480,
20231018,17300,17680,17750,17190,124942,2184229360,00,0.00,N,5,-380,
20231017,17680,16500,17750,16500,232374,4017630900,00,0.00,N,2,1320,
20231016,16360,16260,16600,15720,119607,1940018690,00,0.00,N,2,100,
20231013,16260,16390,16630,16010,88058,1435329320,00,0.00,N,5,-150,
20231012,16410,15840,16800,15670,106489,1744535430,00,0.00,N,2,750,
20231011,15660,15170,15740,15170,78463,1222130570,00,0.00,N,2,530,
20231010,15130,15510,15680,15030,98105,1496207740,00,0.00,N,5,-470,
20231006,15600,15000,15680,15000,57995,898932860,00,0.00,N,2,310,
20231005,15290,15820,15970,15260,142948,2220759410,00,0.00,N,5,-470,
20231004,15760,16630,16730,15620,141007,2250664820,00,0.00,N,5,-860,
20230927,16620,16130,16640,16050,54212,888232070,00,0.00,N,2,370,
20230926,16250,16530,16770,16100,70587,1151491420,00,0.00,N,5,-300,
20230925,16550,16710,16910,16340,82480,1370366490,00,0.00,N,5,-150,
20230922,16700,16590,17040,16570,74529,1251338940,00,0.00,N,2,130,
20230921,16570,16900,17200,16570,116588,1955149930,00,0.00,N,5,-430,
20230920,17000,17000,17300,16840,115524,1976210530,00,0.00,N,3,0,
20230919,17000,17560,17700,17000,94678,1627990110,00,0.00,N,5,-550,
20230918,17550,16960,17590,16700,179000,3078028960,00,0.00,N,2,550,
20230915,17000,17290,17370,16930,93481,1598431650,00,0.00,N,5,-200,
20230914,17200,17140,17490,16960,113029,1942712900,00,0.00,N,2,60,
20230913,17140,17900,18040,17030,238972,4158669860,00,0.00,N,5,-910,
20230912,18050,18450,18800,17940,118865,2168380610,00,0.00,N,5,-280,
20230911,18330,18450,18460,18030,103409,1892722050,00,0.00,N,3,0,
20230908,18330,17830,18550,17760,160993,2929504700,00,0.00,N,2,490,
20230907,17840,18380,18380,17730,188610,3386483060,00,0.00,N,5,-250,
20230906,18090,18270,18430,17900,151814,2740759350,00,0.00,N,5,-340,
20230905,18430,18260,18590,17500,488527,8823431000,00,0.00,N,2,30,
20230904,18400,19500,19550,18380,274799,5178422710,00,0.00,N,5,-850,
20230901,19250,19500,19780,19200,203753,3974148950,00,0.00,N,5,-220,
20230831,19470,19470,19800,19240,222163,4325777490,00,0.00,N,3,0,
20230830,19470,19500,19690,19170,276557,5381152150,00,0.00,N,5,-30,
20230829,19500,18900,19630,18570,362357,6975869440,00,0.00,N,2,550,
20230828,18950,18000,19210,17810,684060,12740574100,00,0.00,N,2,1500,
20230825,17450,18260,18670,17110,447399,7898542680,00,0.00,N,5,-720,
20230824,18170,18000,18690,16920,780222,14002841810,00,0.00,N,2,1120,
20230823,17050,16600,17380,16380,175579,2995500160,00,0.00,N,2,460,
20230822,16590,16380,16700,16230,119580,1966009340,00,0.00,N,2,220,
20230821,16370,16600,16600,16180,106990,1744498390,00,0.00,N,5,-250,
20230818,16620,16870,17170,16420,192543,3218189130,00,0.00,N,5,-300,
20230817,16920,15890,17170,15320,408364,6705482360,00,0.00,N,2,1030,
20230816,15890,15780,16090,15440,255516,4038341520,00,0.00,N,5,-50,
20230814,15940,16060,16340,15680,148748,2389160170,00,0.00,N,5,-10,
20230811,15950,15850,16430,15720,169096,2705191370,00,0.00,N,5,-130,
20230810,16080,15400,16700,15360,511615,8269156450,00,0.00,N,2,680,
20230809,15400,15240,15550,15100,161791,2490308440,00,0.00,N,2,300,
20230808,15100,15530,15580,14930,201462,3061092500,00,0.00,N,5,-430,
20230807,15530,15300,15700,15030,211605,3253042160,00,0.00,N,2,140,
20230804,15390,15400,15720,14690,531678,8171566910,00,0.00,N,2,150,
20230803,15240,13400,15500,12950,1248672,18152667030,00,0.00,N,2,1840,
20230802,13400,13300,13790,13250,165130,2229360030,00,0.00,N,2,90,
20230801,13310,13170,13350,12800,164071,2132089000,00,0.00,N,2,130,
20230731,13180,13510,13630,12920,142928,1882376860,00,0.00,N,5,-290,
20230728,13470,13500,13660,13400,70867,955398340,00,0.00,N,5,-230,
20230727,13700,13520,13900,13210,128065,1748545240,00,0.00,N,2,180,
20230726,13520,13840,13980,13050,224017,3023710300,00,0.00,N,5,-360,
20230725,13880,13900,14000,13680,105987,1469290360,00,0.00,N,2,80,
20230724,13800,14090,14090,13500,194980,2698058260,00,0.00,N,2,310,
20230721,13490,13500,13660,13320,79632,1072803780,00,0.00,N,5,-170,
20230720,13660,13680,13760,13220,138292,1863519280,00,0.00,N,2,160,
20230719,13500,14200,14290,13290,260074,3536230740,00,0.00,N,5,-700,
20230718,14200,14200,14330,14040,64269,911399610,00,0.00,N,5,-10,
20230717,14210,14400,14400,13710,127917,1789467340,00,0.00,N,5,-90,
20230714,14300,14480,14640,14050,86715,1233161260,00,0.00,N,5,-180,
20230713,14480,14410,14710,14040,151859,2196706630,00,0.00,N,2,70,
20230712,14410,13710,14430,13630,233790,3300755070,00,0.00,N,2,810,
20230711,13600,14000,14080,13430,211804,2892746000,00,0.00,N,5,-400,
20230710,14000,14500,14740,13730,145434,2067472390,00,0.00,N,5,-500,
20230707,14500,14560,14990,14100,199215,2915278700,00,0.00,N,5,-60,
20230706,14560,14390,15040,14080,322096,4713965530,00,0.00,N,2,410,
20230705,14150,14360,14500,14070,85062,1211153390,00,0.00,N,5,-260,
20230704,14410,14010,14600,13790,163224,2325601900,00,0.00,N,2,460,
20230703,13950,14220,14390,13650,176375,2467759820,00,0.00,N,5,-230,
20230630,14180,13870,14350,13870,88415,1247203210,00,0.00,N,2,80,
20230629,14100,13870,14290,13800,109291,1533206430,00,0.00,N,2,80,
20230628,14020,14150,14740,13910,72880,1026061490,00,0.00,N,5,-130,
20230627,14150,14560,14560,13990,119924,1704524630,00,0.00,N,5,-410,
20230626,14560,14290,14840,14030,166134,2411103630,00,0.00,N,2,270,
20230623,14290,14570,14720,14050,130073,1870366230,00,0.00,N,5,-270,
20230622,14560,13620,14650,13620,421197,6051837670,00,0.00,N,2,760,
20230621,13800,13400,14120,13300,268999,3711912940,00,0.00,N,2,400,
20230620,13400,13770,13790,13150,127028,1705009750,00,0.00,N,5,-370,
20230619,13770,13240,13840,13060,164948,2234228400,00,0.00,N,2,480,
20230616,13290,13170,13440,13000,116430,1537991050,00,0.00,N,2,140,
20230615,13150,13710,13870,12950,316916,4181022010,00,0.00,N,5,-560,
20230614,13710,13910,14090,13450,175164,2393114100,00,0.00,N,5,-130,
20230613,13840,13220,14040,13150,378618,5219473740,00,0.00,N,2,620,
20230612,13220,12820,13280,12650,152133,1977482700,00,0.00,N,2,410,
20230609,12810,13260,13280,12760,115722,1496226880,00,0.00,N,5,-240,
20230608,13050,12900,13620,12900,273925,3646097440,00,0.00,N,2,30,
20230607,13020,12790,13120,12740,147160,1910493920,00,0.00,N,2,230,
20230605,12790,12710,12930,12520,164939,2109234860,00,0.00,N,2,80,
20230602,12710,12630,12840,12560,204440,2593725030,00,0.00,N,2,120,
20230601,12590,11710,12700,11650,402753,4970678260,00,0.00,N,2,940,
20230531,11650,11830,11850,11500,121037,1405519780,00,0.00,N,5,-150,
20230530,11800,11520,11910,11500,110110,1293799430,00,0.00,N,2,280,
20230526,11520,11720,11820,11410,194936,2256697380,00,0.00,N,5,-200,
20230525,11720,12500,12500,11650,303561,3609823990,00,0.00,N,5,-690,
20230524,12410,12560,12690,12330,115173,1433398650,00,0.00,N,5,-160,
20230523,12570,12560,13330,12190,1100020,14116510260,00,0.00,N,2,100,
20230522,12470,12140,12900,12140,390844,4891638280,00,0.00,N,2,330,
20230519,12140,12090,12400,11920,176738,2143672250,00,0.00,N,2,40,
20230518,12100,12210,12400,11850,217569,2629984760,00,0.00,N,5,-40,
20230517,12140,12200,12460,11820,445858,5419418960,00,0.00,N,5,-70,
20230516,12210,11900,13030,11700,1231885,15316383430,00,0.00,N,2,360,
20230515,11850,11950,12000,11660,93578,1104687380,00,0.00,N,5,-90,
20230512,11940,11260,12120,11260,340603,4042548930,00,0.00,N,2,550,
20230511,11390,11550,11760,11300,63090,722117400,00,0.00,N,5,-160,
20230510,11550,11100,11650,10990,174218,2005368850,00,0.00,N,2,410,
20230509,11140,11260,11350,11050,68941,771248630,00,0.00,N,5,-60,
20230508,11200,11110,11350,11010,97784,1095058530,00,0.00,N,2,100,
20230504,11100,11290,11390,10950,85614,946189770,00,0.00,N,5,-100,
20230503,11200,10490,11340,10410,196286,2168778760,00,0.00,N,2,700,
20230502,10500,10580,10770,10430,99988,1057919940,00,0.00,N,5,-80,
20230428,10580,10810,10840,10490,99554,1056483550,00,0.00,N,5,-230,
20230427,10810,10480,10850,10320,86532,920634860,00,0.00,N,2,300,
20230426,10510,10580,10750,10340,101802,1075116910,00,0.00,N,2,30,
20230425,10480,10450,10730,10300,171211,1790657150,00,0.00,N,2,30,
20230424,10450,10460,10790,10430,145657,1537491450,00,0.00,N,5,-150,
20230421,10600,10890,10900,10510,148494,1579040490,00,0.00,N,5,-300,
20230420,10900,11560,11570,10790,347849,3862750050,00,0.00,N,5,-660,
20230419,11560,11500,11810,11130,297121,3413822110,00,0.00,N,2,80,
20230418,11480,11600,13490,11330,2157361,26449870800,00,0.00,N,5,-40,
20230417,11520,11040,11930,10930,996802,11588865060,00,0.00,N,2,510,
20230414,11010,10820,11140,10690,189906,2071731170,00,0.00,N,2,180,
20230413,10830,10730,10870,10450,116889,1246253420,00,0.00,N,3,0,
20230412,10830,10420,10960,10320,153557,1632302860,00,0.00,N,2,410,
20230411,10420,10500,10600,10240,89782,931878940,00,0.00,N,2,40,
20230410,10380,10820,10820,10240,165489,1717558790,00,0.00,N,5,-220,
20230407,10600,10990,10990,10570,108570,1160112970,00,0.00,N,5,-290,
20230406,10890,10920,11050,10770,93567,1017051010,00,0.00,N,5,-30,
20230405,10920,11230,11380,10850,141006,1551903600,00,0.00,N,5,-280,
20230404,11200,11630,11630,11050,103371,1170245370,00,0.00,N,5,-430,
20230403,11630,11450,11690,11210,182714,2085573640,00,0.00,N,2,30,
20230331,11600,11970,12140,11550,140318,1646953280,00,0.00,N,5,-390,
20230330,11990,12090,12170,11750,140803,1684095510,00,0.00,N,2,10,
20230329,11980,11450,12140,11300,330016,3914392770,00,0.00,N,2,680,
20230328,11300,11090,11420,10960,95110,1071839660,00,0.00,N,2,260,
20230327,11040,11050,11100,10870,78236,857224390,00,0.00,N,3,0,
20230324,11040,11100,11230,10780,89486,992885260,00,0.00,N,2,60,
20230323,10980,10680,11320,10680,158111,1750805640,00,0.00,N,2,140,
20230322,10840,10990,11080,10680,99777,1081097760,00,0.00,N,3,0,
20230321,10840,10580,11020,10580,90335,983298950,00,0.00,N,2,260,
20230320,10580,10650,10850,10480,86062,912448970,00,0.00,N,5,-160,
20230317,10740,10550,10820,10420,84374,898027480,00,0.00,N,2,220,
20230316,10520,10530,10690,10180,106743,1111267630,00,0.00,N,5,-120,
20230315,10640,10570,10920,10500,145865,1562376600,00,0.00,N,2,330,
20230314,10310,11100,11100,10290,283360,2970586710,00,0.00,N,5,-800,
20230313,11110,11110,11160,10770,169751,1861222930,00,0.00,N,5,-200,
20230310,11310,11720,11830,11170,170242,1951834100,00,0.00,N,5,-220,
20230309,11530,11290,11600,11200,99465,1132270150,00,0.00,N,2,140,
20230308,11390,11490,11630,11230,125163,1430772220,00,0.00,N,5,-120,
20230307,11510,11020,11620,10810,315936,3573341530,00,0.00,N,2,490,
20230306,11020,10860,11090,10750,114600,1251516860,00,0.00,N,2,160,
20230303,10860,10900,11130,10750,197878,2152350080,00,0.00,N,5,-40,
20230302,10900,11020,11300,10590,302068,3286388740,00,0.00,N,5,-100,
20230228,11000,11170,11170,10800,306791,3364463720,00,0.00,N,5,-170,
20230227,11170,11370,11480,11140,132377,1493341250,00,0.00,N,5,-200,
20230224,11370,11940,11940,11220,283810,3265249800,00,0.00,N,5,-560,
20230223,11930,11950,11970,11690,159007,1879296290,00,0.00,N,2,110,
20230222,11820,11880,12270,11680,320460,3851943050,00,0.00,N,5,-110,
20230221,11930,11950,12280,11540,356998,4259450740,00,0.00,N,2,30,
20230220,11900,11610,11920,11430,293257,3427796730,00,0.00,N,2,250,
20230217,11650,11350,11680,11320,213607,2466498150,00,0.00,N,2,110,
20230216,11540,11540,11650,11250,140281,1609110470,00,0.00,N,3,0,
20230215,11540,11700,11700,11250,204535,2354861130,00,0.00,N,5,-60,
20230214,11600,11470,11840,11350,239388,2782859500,00,0.00,N,2,130,
20230213,11470,11390,11480,11050,214700,2414745640,00,0.00,N,2,60,
20230210,11410,11300,11870,11080,537962,6244360410,00,0.00,N,2,130,
20230209,11280,10760,11340,10710,396320,4383068520,00,0.00,N,2,540,
20230208,10740,10660,10780,10460,97250,1035595870,00,0.00,N,2,190,
20230207,10550,10530,10570,10240,142533,1486020700,00,0.00,N,2,20,
20230206,10530,10550,10600,10400,69812,731298210,00,0.00,N,5,-70,
20230203,10600,10730,10730,10440,87224,919967440,00,0.00,N,2,10,
20230202,10590,10600,10660,10440,95023,1001650860,00,0.00,N,2,130,
20230201,10460,10590,10720,10320,112229,1170855220,00,0.00,N,5,-130,
20230131,10590,10170,10720,10060,230708,2425769400,00,0.00,N,2,420,
20230130,10170,10600,10600,10100,153564,1574782550,00,0.00,N,5,-430,
20230127,10600,10740,10840,10510,170771,1822793700,00,0.00,N,2,30,
20230126,10570,10240,10750,10240,270423,2841477950,00,0.00,N,2,330,
20230125,10240,10390,10400,10120,109373,1124786020,00,0.00,N,2,240,
20230120,10000,9950,10150,9940,73973,740388790,00,0.00,N,5,-50,
20230119,10050,9970,10100,9900,50507,503986320,00,0.00,N,5,-100,
20230118,10150,10100,10150,9870,78265,780225890,00,0.00,N,5,-50,
20230117,10200,10200,10300,10000,95180,968195450,00,0.00,N,2,50,
20230116,10150,9740,10200,9720,168449,1698477840,00,0.00,N,2,350,
20230113,9800,9960,10100,9720,106261,1049197430,00,0.00,N,5,-160,
20230112,9960,9960,10100,9820,104608,1040837640,00,0.00,N,3,0,
20230111,9960,9760,9980,9690,102547,1016113930,00,0.00,N,2,210,
20230110,9750,9810,9950,9670,52181,509877590,00,0.00,N,5,-60,
20230109,9810,9730,10100,9660,93616,915334550,00,0.00,N,2,120,
20230106,9690,9400,9950,9400,137286,1337570780,00,0.00,N,2,200,
20230105,9490,9520,9520,9370,58661,552931180,00,0.00,N,5,-30,
20230104,9520,9690,9700,9370,143522,1363878930,00,0.00,N,5,-170,
20230103,9690,9620,9850,9470,150366,1454658570,00,0.00,N,2,110,
20230102,9580,9500,10150,9470,453541,4475373260,00,0.00,N,2,100,
20221229,9480,9340,9590,9100,84940,790326560,00,0.00,N,2,100,
20221228,9380,9260,9470,9100,56972,527844640,02,0.00,N,2,120,
20221227,9260,9310,9380,9150,87236,806331840,00,0.00,N,5,-30,
20221226,9290,9510,9510,9200,67183,627969470,00,0.00,N,5,-40,
20221223,9330,9290,9510,9000,124191,1151498300,00,0.00,N,2,30,
20221222,9300,9310,9440,9180,91816,854627020,00,0.00,N,2,50,
20221221,9250,9100,9380,9020,103551,955402970,00,0.00,N,2,90,
20221220,9160,9230,9400,8980,49099,449789080,00,0.00,N,5,-140,
20221219,9300,9550,9550,9190,65332,609845470,00,0.00,N,5,-140,
20221216,9440,9300,9550,9300,18209,171306540,00,0.00,N,5,-30,
20221215,9470,9500,9590,9400,42678,403759910,00,0.00,N,5,-80,
20221214,9550,9650,9680,9460,103855,992751840,00,0.00,N,2,110,
20221213,9440,9150,9540,9110,112472,1059778310,00,0.00,N,2,290,
20221212,9150,9110,9160,8970,36508,331020110,00,0.00,N,2,60,
20221209,9090,9260,9260,9030,40450,368686820,00,0.00,N,5,-100,
20221208,9190,9140,9260,9050,69655,636853450,00,0.00,N,2,50,
20221207,9140,9160,9310,9100,100768,925876440,00,0.00,N,5,-160,
20221206,9300,9220,9530,9100,152683,1422488690,00,0.00,N,5,-30,
20221205,9330,9240,9800,9100,430859,4092421760,00,0.00,N,2,200,
20221202,9130,9200,9210,9100,35802,327127820,00,0.00,N,5,-70,
20221201,9200,9200,9230,9070,59875,547852300,00,0.00,N,2,80,
20221130,9120,9120,9230,9080,30947,283208870,00,0.00,N,3,0,
20221129,9120,9010,9130,8930,27003,244933200,00,0.00,N,2,110,
20221128,9010,9090,9090,8870,26680,239484110,00,0.00,N,5,-10,
20221125,9020,9040,9100,8920,28385,255878820,00,0.00,N,2,20,
20221124,9000,8890,9040,8830,53047,474302730,00,0.00,N,2,110,
20221123,8890,8810,8920,8750,33015,292360480,00,0.00,N,2,120,
20221122,8770,8780,8910,8770,24503,216719110,00,0.00,N,5,-100,
20221121,8870,8900,8900,8720,32475,285661890,00,0.00,N,5,-30,
20221118,8900,8830,9000,8720,84950,755462560,00,0.00,N,2,80,
20221117,8820,8890,8940,8700,92270,809067070,00,0.00,N,5,-40,
20221116,8860,8900,9050,8840,61329,547969690,00,0.00,N,5,-20,
20221115,8880,8900,8920,8750,58142,514893970,00,0.00,N,2,20,
20221114,8860,8880,8920,8780,52706,466526060,00,0.00,N,5,-20,
20221111,8880,9060,9160,8720,70008,626938920,00,0.00,N,5,-90,
20221110,8970,8890,9020,8800,37763,337317480,00,0.00,N,3,0,
20221109,8970,8990,9010,8780,77493,688671700,00,0.00,N,5,-20,
20221108,8990,9000,9100,8910,65666,591409440,00,0.00,N,2,110,
20221107,8880,9010,9130,8730,96967,866529110,00,0.00,N,5,-140,
20221104,9020,8800,9080,8760,97600,869838800,00,0.00,N,2,170,
20221103,8850,8580,8850,8500,46349,402897410,00,0.00,N,2,150,
20221102,8700,8800,8880,8650,87726,763873800,00,0.00,N,5,-170,
20221101,8870,8700,8980,8570,81344,711063140,00,0.00,N,2,170,
20221031,8700,8530,8700,8460,63795,547607780,00,0.00,N,2,190,
20221028,8510,8650,8790,8510,85166,736477810,00,0.00,N,5,-140,
20221027,8650,8340,8660,8340,99728,855705950,00,0.00,N,2,310,
20221026,8340,8450,8450,8220,63323,525902550,00,0.00,N,5,-10,
20221025,8350,8350,8480,8230,64173,537030310,00,0.00,N,3,0,
20221024,8350,8420,8430,8150,69635,577828490,00,0.00,N,2,100,
20221021,8250,8090,8450,8090,94586,786183030,00,0.00,N,2,160,
20221020,8090,7980,8240,7890,84108,678061550,00,0.00,N,2,180,
20221019,7910,8140,8140,7910,40846,327087260,00,0.00,N,5,-180,
20221018,8090,8060,8200,7920,35777,287373760,00,0.00,N,2,30,
20221017,8060,8120,8150,7990,37903,304043080,00,0.00,N,5,-60,
20221014,8120,8300,8300,8050,49635,404321390,00,0.00,N,5,-10,
20221013,8130,7950,8250,7840,55207,443754690,00,0.00,N,2,160,
20221012,7970,8000,8120,7880,30007,237717180,00,0.00,N,5,-20,
20221011,7990,8050,8080,7830,48259,385241770,00,0.00,N,5,-150,
20221007,8140,8230,8230,8110,17203,140032380,00,0.00,N,5,-10,
20221006,8150,8100,8210,8060,34972,285293770,00,0.00,N,2,100,
20221005,8050,8270,8270,7870,36236,288236310,00,0.00,N,5,-10,
20221004,8060,8080,8150,8030,35297,284729340,00,0.00,N,2,90,
20220930,7970,8000,8100,7840,76462,606204340,00,0.00,N,5,-130,
20220929,8100,8500,8580,8020,122808,1014180960,00,0.00,N,5,-260,
20220928,8360,8640,8970,8240,188291,1609314360,00,0.00,N,5,-290,
20220927,8650,8650,8770,8560,62353,537999480,00,0.00,N,3,0,
20220926,8650,8710,8790,8530,94496,812560980,00,0.00,N,5,-190,
20220923,8840,8760,8850,8700,30911,271154930,00,0.00,N,5,-20,
20220922,8860,8670,8860,8650,28912,252221540,00,0.00,N,2,50,
20220921,8810,8780,8990,8740,45988,407985220,00,0.00,N,2,60,
20220920,8750,8700,8790,8650,29832,259375510,00,0.00,N,2,50,
20220919,8700,8800,8820,8600,81048,702955720,00,0.00,N,5,-110,
20220916,8810,8800,8900,8740,58587,516024160,00,0.00,N,5,-70,
20220915,8880,8990,8990,8800,32960,292998830,00,0.00,N,3,0,
20220914,8880,8800,8960,8710,49532,439030690,00,0.00,N,5,-170,
20220913,9050,9070,9120,9010,38365,347387220,00,0.00,N,3,0,
20220908,9050,9050,9140,9000,33465,302307070,00,0.00,N,3,0,
20220907,9050,9100,9190,8870,86968,784949500,00,0.00,N,5,-10,
20220906,9060,9000,9300,8970,251247,2297253910,00,0.00,N,2,260,
20220905,8800,8760,9000,8710,84496,749122640,00,0.00,N,2,40,
20220902,8760,8750,8880,8720,42710,374722400,00,0.00,N,5,-10,
20220901,8770,8940,8950,8750,36920,326457970,00,0.00,N,5,-210,
20220831,8980,8930,9040,8900,54389,486536450,00,0.00,N,2,60,
20220830,8920,8620,9020,8620,69107,611716400,00,0.00,N,2,230,
20220829,8690,8510,8700,8490,32769,280814000,00,0.00,N,5,-90,
20220826,8780,8810,8910,8780,50434,446489710,00,0.00,N,5,-20,
20220825,8800,8770,8850,8740,53165,467580990,00,0.00,N,2,30,
20220824,8770,8590,8800,8590,37752,328828040,00,0.00,N,2,120,
20220823,8650,8610,8690,8540,49596,426264480,00,0.00,N,5,-30,
20220822,8680,8690,8750,8620,47827,414753020,00,0.00,N,5,-20,
20220819,8700,8760,8760,8620,68971,596875530,00,0.00,N,3,0,
20220818,8700,8640,8730,8540,106664,915727610,00,0.00,N,5,-10,
20220817,8710,8780,8790,8530,133455,1147813290,00,0.00,N,5,-60,
20220816,8770,9050,9080,8650,137031,1212549250,00,0.00,N,5,-260,
20220812,9030,9000,9120,8890,127791,1149029280,00,0.00,N,2,70,
20220811,8960,9420,9420,8790,335269,3016015410,00,0.00,N,5,-290,
20220810,9250,9240,9460,9170,109614,1023263470,00,0.00,N,2,30,
20220809,9220,9310,9330,9100,55489,508878880,00,0.00,N,5,-90,
20220808,9310,9660,9660,9200,117202,1087681510,00,0.00,N,5,-240,
20220805,9550,9370,9650,9270,192949,1837762610,00,0.00,N,2,180,
20220804,9370,9310,9490,9250,108804,1021806200,00,0.00,N,2,80,
20220803,9290,9150,9330,9060,76570,703708850,00,0.00,N,2,140,
20220802,9150,9300,9300,9140,69105,635489900,00,0.00,N,5,-100,
20220801,9250,9150,9340,9040,107259,988272250,00,0.00,N,2,150,
20220729,9100,9050,9190,9050,39789,362747280,00,0.00,N,2,10,
20220728,9090,9120,9260,9040,46000,419801080,00,0.00,N,2,20,
20220727,9070,8980,9110,8980,51401,464287090,00,0.00,N,2,50,
20220726,9020,9040,9100,8970,46924,422632520,00,0.00,N,5,-20,
20220725,9040,9020,9150,8960,54078,487296000,00,0.00,N,2,20,
20220722,9020,9190,9190,9010,38866,352163090,00,0.00,N,5,-70,
20220721,9090,9050,9170,8980,45800,416185880,00,0.00,N,2,40,
20220720,9050,9100,9160,9010,39479,357900170,00,0.00,N,5,-20,
20220719,9070,9060,9130,8900,31401,282890150,00,0.00,N,2,10,
20220718,9060,9050,9140,8950,64604,585301780,00,0.00,N,2,10,
20220715,9050,8850,9070,8770,49481,440431130,00,0.00,N,2,150,
20220714,8900,8700,9040,8700,36048,321424700,00,0.00,N,2,80,
20220713,8820,8730,8900,8520,45462,393493540,00,0.00,N,2,90,
20220712,8730,9010,9040,8670,110025,965919310,00,0.00,N,5,-400,
20220711,9130,9140,9170,8840,111068,997863490,00,0.00,N,2,30,
20220708,9100,9180,9290,9090,79707,729683950,00,0.00,N,5,-80,
20220707,9180,9030,9200,9000,100715,916492200,00,0.00,N,2,160,
20220706,9020,9130,9380,8980,321123,2949402390,00,0.00,N,5,-10,
20220705,9030,8960,9600,8760,1232804,11428791700,00,0.00,N,2,280,
20220704,8750,8700,8900,8640,58448,510231780,00,0.00,N,2,50,
20220701,8700,8920,8970,8670,96223,843003140,00,0.00,N,5,-150,
20220630,8850,8840,8930,8760,28412,251352770,00,0.00,N,5,-80,
20220629,8930,8780,9000,8670,31836,281784920,00,0.00,N,2,100,
20220628,8830,8840,9130,8750,71165,631488820,00,0.00,N,5,-60,
20220627,8890,8880,9040,8760,69787,622013330,00,0.00,N,2,30,
20220624,8860,8300,8880,8300,91889,796636100,00,0.00,N,2,370,
20220623,8490,8470,8610,8050,266768,2198742850,00,0.00,N,2,50,
20220622,8440,8920,9070,8440,156347,1353084940,00,0.00,N,5,-460,
20220621,8900,8920,9090,8850,72918,652263060,00,0.00,N,5,-40,
20220620,8940,9400,9400,8740,142223,1268328850,00,0.00,N,5,-400,
20220617,9340,8980,9340,8810,148806,1346598600,00,0.00,N,2,220,
20220616,9120,9510,9550,9100,97641,909400260,00,0.00,N,5,-280,
20220615,9400,9410,9560,9200,176950,1662362270,00,0.00,N,5,-80,
20220614,9480,9200,9490,8980,219716,2014943690,00,0.00,N,2,160,
20220613,9320,9670,9730,9300,243210,2302430710,00,0.00,N,5,-640,
20220610,9960,9960,10450,9900,252095,2540883680,00,0.00,N,5,-140,
20220609,10100,10200,10250,9910,188058,1883987060,00,0.00,N,5,-100,
20220608,10200,10450,10550,10050,145760,1496705950,00,0.00,N,5,-250,
20220607,10450,10250,10500,10100,136833,1408880800,00,0.00,N,2,50,
20220603,10400,10550,10600,10200,136961,1419296750,00,0.00,N,5,-100,
20220602,10500,10300,10600,10250,334294,3511452650,00,0.00,N,2,200,
20220531,10300,10200,10400,9990,143437,1464256470,00,0.00,N,2,100,
20220530,10200,10250,10350,10100,187243,1914039150,00,0.00,N,2,150,
20220527,10050,9900,10350,9850,388395,3935546870,00,0.00,N,2,240,
20220526,9810,9880,9880,9700,120108,1177152510,00,0.00,N,2,80,
20220525,9730,9560,9790,9400,124775,1203120680,00,0.00,N,2,340,
20220524,9390,9700,9700,9310,71860,677247060,00,0.00,N,5,-210,
20220523,9600,9830,9960,9540,105827,1019853770,00,0.00,N,5,-230,
20220520,9830,9660,9930,9660,63508,625189470,00,0.00,N,2,130,
20220519,9700,9550,9820,9450,72803,701924230,00,0.00,N,5,-50,
20220518,9750,9930,10100,9740,139088,1373387610,00,0.00,N,5,-140,
20220517,9890,9620,9930,9620,185163,1817759080,00,0.00,N,2,270,
20220516,9620,9500,9800,9500,191849,1856489440,00,0.00,N,2,170,