KissMeData/060850/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,5400,5540,5640,5370,31368,170810920,00,0.00,N,5,-140,
20250227,5540,5600,5670,5510,19750,109745140,00,0.00,N,5,-60,
20250226,5600,5670,5750,5550,31771,178274930,00,0.00,N,5,-70,
20250225,5670,5560,6090,5540,384572,2246396020,00,0.00,N,2,110,
20250224,5560,5600,5600,5520,16811,93407530,00,0.00,N,5,-40,
20250221,5600,5600,5650,5590,11183,62814120,00,0.00,N,5,-50,
20250220,5650,5630,5660,5580,12638,70999130,00,0.00,N,2,20,
20250219,5630,5620,5680,5590,21747,122441380,00,0.00,N,2,10,
20250218,5620,5590,5630,5510,31716,176277770,00,0.00,N,2,30,
20250217,5590,5600,5700,5550,39757,222162880,00,0.00,N,5,-10,
20250214,5600,5550,5660,5540,28331,158898100,00,0.00,N,2,50,
20250213,5550,5500,5600,5500,10399,57764300,00,0.00,N,2,50,
20250212,5500,5750,5750,5480,27730,155285230,00,0.00,N,5,-160,
20250211,5660,5730,5770,5620,50472,287824650,00,0.00,N,2,10,
20250210,5650,5590,5670,5520,39368,220401120,00,0.00,N,2,60,
20250207,5590,5570,5690,5550,34266,191931570,00,0.00,N,3,0,
20250206,5590,5600,5630,5450,38296,212858480,00,0.00,N,2,20,
20250205,5570,5350,5640,5350,80420,443909480,00,0.00,N,2,180,
20250204,5390,5240,5530,5230,76600,413475450,00,0.00,N,2,120,
20250203,5270,5290,5300,5120,41826,217290410,00,0.00,N,5,-30,
20250131,5300,5230,5330,5230,14251,75113340,00,0.00,N,2,70,
20250124,5230,5200,5270,5180,10918,56887430,00,0.00,N,2,40,
20250123,5190,5250,5280,5190,16445,85655220,00,0.00,N,5,-60,
20250122,5250,5240,5300,5240,15921,83874030,00,0.00,N,2,20,
20250121,5230,5260,5290,5210,10717,56200900,00,0.00,N,5,-30,
20250120,5260,5270,5310,5250,12116,63858140,00,0.00,N,5,-10,
20250117,5270,5350,5350,5210,16574,87299500,00,0.00,N,5,-50,
20250116,5320,5330,5370,5310,14509,77356330,00,0.00,N,3,0,
20250115,5320,5310,5380,5280,13550,72242620,00,0.00,N,2,10,
20250114,5310,5290,5350,5240,12069,63831140,00,0.00,N,2,80,
20250113,5230,5300,5320,5210,23222,121994610,00,0.00,N,5,-60,
20250110,5290,5310,5360,5260,14129,74873410,00,0.00,N,5,-20,
20250109,5310,5340,5350,5270,18069,95628170,00,0.00,N,5,-50,
20250108,5360,5400,5400,5310,14126,75671940,00,0.00,N,5,-40,
20250107,5400,5440,5470,5340,24642,132898440,00,0.00,N,5,-40,
20250106,5440,5350,5520,5330,83810,453199020,00,0.00,N,2,120,
20250103,5320,5240,5330,5190,35846,189914130,00,0.00,N,2,110,
20250102,5210,5180,5250,5130,22907,118902230,00,0.00,N,2,40,
20241230,5170,5220,5230,5160,14857,77125210,00,0.00,N,2,10,
20241227,5160,5260,5320,5100,69770,361710850,02,0.00,N,5,-100,
20241226,5260,5280,5400,5250,34632,184059650,00,0.00,N,5,-10,
20241224,5270,5300,5370,5240,29524,156645590,00,0.00,N,5,-20,
20241223,5290,5250,5360,5200,46497,244564490,00,0.00,N,2,70,
20241220,5220,5340,5410,5220,49776,264325730,00,0.00,N,5,-120,
20241219,5340,5270,5420,5220,56052,298937540,00,0.00,N,2,50,
20241218,5290,5240,5460,5210,108291,576850380,00,0.00,N,2,10,
20241217,5280,5440,5460,5220,170610,905896480,00,0.00,N,5,-160,
20241216,5440,6000,7050,5370,4151280,26796156750,00,0.00,N,5,-440,
20241213,5880,5820,5970,5810,11766,69234760,00,0.00,N,3,0,
20241212,5880,5910,6020,5790,29231,171396950,00,0.00,N,5,-10,
20241211,5890,5750,5920,5670,47892,279460310,00,0.00,N,2,180,
20241210,5710,5760,7040,5680,432613,2698345790,00,0.00,N,5,-50,
20241209,5760,5900,6050,5700,18085,104680840,00,0.00,N,5,-440,
20241206,6200,6210,6300,5770,16772,100241120,00,0.00,N,5,-10,
20241205,6210,6380,6380,6210,8845,55539820,00,0.00,N,5,-170,
20241204,6380,6540,6540,6330,10839,69134170,00,0.00,N,5,-170,
20241203,6550,6460,6550,6450,5308,34451200,00,0.00,N,2,70,
20241202,6480,6630,6660,6470,5709,37247970,00,0.00,N,5,-210,
20241129,6690,6710,6710,6600,611,4062040,00,0.00,N,5,-20,
20241128,6710,6710,6780,6600,2438,16282390,00,0.00,N,2,30,
20241127,6680,6730,6910,6680,4503,30470630,00,0.00,N,5,-110,
20241126,6790,6820,6830,6780,806,5491680,00,0.00,N,2,10,
20241125,6780,6730,6790,6730,786,5319350,00,0.00,N,2,50,
20241122,6730,6670,6740,6600,1755,11710150,00,0.00,N,2,60,
20241121,6670,6780,6780,6580,3080,20509220,00,0.00,N,5,-80,
20241120,6750,6830,6830,6730,1228,8326750,00,0.00,N,5,-70,
20241119,6820,6760,6840,6730,2527,17086130,00,0.00,N,2,90,
20241118,6730,6720,6730,6660,2166,14525680,00,0.00,N,2,10,
20241115,6720,6490,6780,6410,2521,16492870,00,0.00,N,2,270,
20241114,6450,6510,6780,6340,5878,37995830,00,0.00,N,5,-60,
20241113,6510,6510,6620,6470,4915,31971670,00,0.00,N,5,-50,
20241112,6560,6600,6740,6550,5811,38380360,00,0.00,N,5,-90,
20241111,6650,6690,6740,6640,2631,17560680,00,0.00,N,5,-100,
20241108,6750,6710,6820,6660,1637,10997150,00,0.00,N,2,40,
20241107,6710,6770,6770,6670,5336,35876610,00,0.00,N,5,-90,
20241106,6800,6840,6980,6700,12960,88393500,00,0.00,N,5,-30,
20241105,6830,6790,6850,6760,7635,51895940,00,0.00,N,2,80,
20241104,6750,6820,6820,6700,1750,11800410,00,0.00,N,5,-70,
20241101,6820,6740,7110,6740,4683,32105760,00,0.00,N,5,-80,
20241031,6900,6770,6910,6730,3236,21990200,00,0.00,N,2,70,
20241030,6830,6850,6850,6750,3380,23016230,00,0.00,N,5,-20,
20241029,6850,6820,6860,6790,3467,23652320,00,0.00,N,2,30,
20241028,6820,6730,6820,6680,5245,35400260,00,0.00,N,2,90,
20241025,6730,6820,6920,6730,3923,26547110,00,0.00,N,5,-90,
20241024,6820,6810,6930,6790,4246,28939030,00,0.00,N,5,-40,
20241023,6860,6920,6930,6840,3476,23857540,00,0.00,N,5,-40,
20241022,6900,6900,6990,6880,10425,72093150,00,0.00,N,5,-70,
20241021,6970,6910,7040,6910,6217,43335900,00,0.00,N,2,30,
20241018,6940,6980,7010,6900,22801,158503040,00,0.00,N,3,0,
20241017,6940,7030,8360,6910,418760,3254112010,00,0.00,N,5,-140,
20241016,7080,7060,7090,6970,3209,22653110,00,0.00,N,2,20,
20241015,7060,6970,7390,6970,11509,81170770,00,0.00,N,5,-130,
20241014,7190,7140,7350,7090,1205,8682080,00,0.00,N,2,40,
20241011,7150,7150,7320,7030,3240,23195430,00,0.00,N,5,-20,
20241010,7170,6970,7200,6970,3101,22043420,00,0.00,N,2,130,
20241008,7040,7180,7180,7040,2669,19045720,00,0.00,N,3,0,
20241007,7040,7010,7140,7010,3974,28111610,00,0.00,N,2,30,
20241004,7010,7030,7160,6940,4731,33307570,00,0.00,N,5,-40,
20241002,7050,7100,7100,6950,5848,41032150,00,0.00,N,5,-90,
20240930,7140,7140,7150,7060,5045,35863480,00,0.00,N,5,-10,
20240927,7150,7130,7170,7060,3200,22795310,00,0.00,N,2,20,
20240926,7130,7030,7150,7030,1308,9295990,00,0.00,N,2,100,
20240925,7030,7190,7220,7030,3458,24701820,00,0.00,N,5,-110,
20240924,7140,7080,7160,7020,1864,13277950,00,0.00,N,2,70,
20240923,7070,7040,7130,7040,5465,38660760,00,0.00,N,2,30,
20240920,7040,7000,7080,6930,3672,25663690,00,0.00,N,2,80,
20240919,6960,7010,7060,6920,4506,31382430,00,0.00,N,5,-50,
20240913,7010,7050,7230,6980,5972,42001080,00,0.00,N,3,0,
20240912,7010,7020,7130,6920,11256,78824430,00,0.00,N,3,0,
20240911,7010,7210,8810,6920,452075,3625400370,00,0.00,N,5,-160,
20240910,7170,7230,7350,7160,6341,45917500,00,0.00,N,5,-60,
20240909,7230,7160,7330,7160,1519,10978770,00,0.00,N,5,-60,
20240906,7290,7470,7520,7290,3195,23443180,00,0.00,N,5,-190,
20240905,7480,7540,7610,7480,6327,47576360,00,0.00,N,5,-20,
20240904,7500,7510,7650,7460,15755,118315160,00,0.00,N,5,-190,
20240903,7690,7480,7740,7480,9376,71381270,00,0.00,N,2,160,
20240902,7530,7550,7620,7470,2031,15368190,00,0.00,N,5,-80,
20240830,7610,7640,7640,7300,3767,28257390,00,0.00,N,2,180,
20240829,7430,7510,7590,7410,7834,58557620,00,0.00,N,5,-80,
20240828,7510,7580,7590,7510,1573,11862820,00,0.00,N,5,-10,
20240827,7520,7600,7670,7520,2319,17533480,00,0.00,N,5,-40,
20240826,7560,7760,7780,7540,4113,31522910,00,0.00,N,5,-80,
20240823,7640,7590,7730,7490,2180,16549470,00,0.00,N,2,50,
20240822,7590,7860,7860,7500,13633,103490480,00,0.00,N,5,-230,
20240821,7820,7860,7900,7820,2697,21221900,00,0.00,N,5,-70,
20240820,7890,7930,7930,7800,5535,43383340,00,0.00,N,3,0,
20240819,7890,7940,8020,7810,1453,11464990,00,0.00,N,2,30,
20240816,7860,7930,7930,7840,4252,33610280,00,0.00,N,5,-60,
20240814,7920,7880,7920,7780,6144,48187610,00,0.00,N,2,80,
20240813,7840,7820,7920,7720,1674,13064410,00,0.00,N,5,-40,
20240812,7880,7870,7950,7800,1891,14855220,00,0.00,N,2,10,
20240809,7870,7810,7970,7810,1378,10898410,00,0.00,N,2,130,
20240808,7740,7660,7830,7660,2149,16639840,00,0.00,N,2,30,
20240807,7710,7770,7930,7560,10642,82167030,00,0.00,N,5,-60,
20240806,7770,7530,7920,7530,5614,43507050,00,0.00,N,2,160,
20240805,7610,8300,8310,7310,24280,189151750,00,0.00,N,5,-720,
20240802,8330,8470,8470,8190,6849,56811610,00,0.00,N,5,-140,
20240801,8470,8360,8490,8360,511,4303950,00,0.00,N,2,70,
20240731,8400,8370,8490,8340,2722,22804320,00,0.00,N,5,-80,
20240730,8480,8410,8500,8340,6260,52443690,00,0.00,N,5,-10,
20240729,8490,8490,8530,8420,301,2550890,00,0.00,N,3,0,
20240726,8490,8550,8560,8400,1750,14786210,00,0.00,N,5,-10,
20240725,8500,8440,8510,8350,9422,79119540,00,0.00,N,3,0,
20240724,8500,8470,8520,8440,2234,18879470,00,0.00,N,2,30,
20240723,8470,8550,8620,8410,3993,33722790,00,0.00,N,5,-80,
20240722,8550,8670,8670,8490,5381,46032530,00,0.00,N,5,-70,
20240719,8620,8600,8640,8530,3248,27992150,00,0.00,N,2,20,
20240718,8600,8430,8660,8430,8303,70651640,00,0.00,N,5,-60,
20240717,8660,8670,8680,8510,4184,36026670,00,0.00,N,5,-10,
20240716,8670,8700,8750,8600,4034,34936370,00,0.00,N,3,0,
20240715,8670,8760,8760,8650,4104,35594030,00,0.00,N,5,-80,
20240712,8750,8760,8800,8580,3321,28851370,00,0.00,N,5,-10,
20240711,8760,8710,8790,8680,3736,32514830,00,0.00,N,2,10,
20240710,8750,8720,8770,8680,3740,32538000,00,0.00,N,2,30,
20240709,8720,8800,8800,8710,1798,15705270,00,0.00,N,5,-60,
20240708,8780,8800,8860,8710,2449,21407670,00,0.00,N,2,30,
20240705,8750,8750,8850,8730,4094,35943150,00,0.00,N,5,-50,
20240704,8800,8710,8900,8680,8835,77849880,00,0.00,N,2,90,
20240703,8710,8760,8900,8700,5949,52075660,00,0.00,N,5,-90,
20240702,8800,8590,9000,8510,19020,166723680,00,0.00,N,2,170,
20240701,8630,8730,8790,8540,20271,174193220,00,0.00,N,5,-150,
20240628,8780,8840,8900,8770,4159,36634350,00,0.00,N,5,-60,
20240627,8840,8890,8990,8710,22932,202633180,00,0.00,N,2,30,
20240626,8810,8780,8950,8700,12417,109647870,00,0.00,N,2,30,
20240625,8780,8700,8890,8610,5270,45737770,00,0.00,N,2,80,
20240624,8700,8680,8790,8620,5900,51124370,00,0.00,N,5,-30,
20240621,8730,8770,8860,8690,7535,65839060,00,0.00,N,5,-80,
20240620,8810,8800,8890,8740,3758,33056050,00,0.00,N,5,-40,
20240619,8850,8910,8980,8750,5038,44460360,00,0.00,N,5,-10,
20240618,8860,8810,8880,8800,6961,61489960,00,0.00,N,5,-40,
20240617,8900,8910,8950,8800,4423,39273560,00,0.00,N,3,0,
20240614,8900,8810,9010,8790,13905,123673460,00,0.00,N,2,20,
20240613,8880,8700,8960,8690,20067,177763550,00,0.00,N,2,190,
20240612,8690,8770,8780,8660,7866,68500030,00,0.00,N,2,10,
20240611,8680,8800,8800,8600,5767,49912490,00,0.00,N,2,10,
20240610,8670,8700,8710,8600,4645,40184040,00,0.00,N,5,-10,
20240607,8680,8790,8790,8640,6023,52355640,00,0.00,N,5,-60,
20240605,8740,8720,8800,8550,9358,81142430,00,0.00,N,3,0,
20240604,8740,8760,8800,8620,6766,59090540,00,0.00,N,5,-20,
20240603,8760,8680,8830,8670,8159,71333320,00,0.00,N,2,70,
20240531,8690,8580,8690,8550,6855,59059420,00,0.00,N,2,110,
20240530,8580,8810,8810,8550,20880,180939120,00,0.00,N,5,-250,
20240529,8830,8830,8920,8710,11741,103055970,00,0.00,N,3,0,
20240528,8830,8810,8900,8720,6909,60751420,00,0.00,N,5,-40,
20240527,8870,8990,8990,8780,19200,169740340,00,0.00,N,5,-40,
20240524,8910,8810,8910,8750,8749,77400020,00,0.00,N,2,80,
20240523,8830,8730,8960,8730,12859,113518260,00,0.00,N,2,10,
20240522,8820,8740,8930,8730,18953,167253930,00,0.00,N,2,80,
20240521,8740,8670,8860,8670,21823,191545680,00,0.00,N,2,70,
20240520,8670,8780,8780,8650,27626,239917790,00,0.00,N,5,-70,
20240517,8740,8850,8860,8710,57470,503188380,00,0.00,N,5,-100,
20240516,8840,8750,10250,8700,1708670,16718698640,00,0.00,N,2,160,
20240514,8680,8740,8860,8680,12045,105332070,00,0.00,N,5,-60,
20240513,8740,8800,8800,8680,5359,46705710,00,0.00,N,5,-60,
20240510,8800,8580,8870,8520,19046,166488420,00,0.00,N,2,260,
20240509,8540,8670,8670,8530,3049,26111630,00,0.00,N,5,-130,
20240508,8670,8720,8720,8630,4365,37757140,00,0.00,N,5,-50,
20240507,8720,8640,8760,8640,5283,45858560,00,0.00,N,2,60,
20240503,8660,8580,8670,8580,7694,66361160,00,0.00,N,2,10,
20240502,8650,8560,8660,8500,6754,57841330,00,0.00,N,2,90,
20240430,8560,8480,8590,8480,6978,59686220,00,0.00,N,2,80,
20240429,8480,8370,8500,8370,2647,22387420,00,0.00,N,2,30,
20240426,8450,8440,8550,8370,5950,50108380,00,0.00,N,2,30,
20240425,8420,8470,8480,8300,6039,50763920,00,0.00,N,5,-50,
20240424,8470,8390,8480,8340,6851,57523470,00,0.00,N,2,80,
20240423,8390,8420,8440,8250,18713,155356380,00,0.00,N,2,30,
20240422,8360,8250,8600,8250,10929,91655810,00,0.00,N,2,50,
20240419,8310,8500,8510,8250,20289,169323280,00,0.00,N,5,-120,
20240418,8430,8400,8540,8360,10223,86497780,00,0.00,N,5,-20,
20240417,8450,8580,8640,8450,31145,264486260,00,0.00,N,5,-150,
20240416,8600,8660,8730,8590,22875,197356680,00,0.00,N,5,-150,
20240415,8750,8660,8810,8630,33963,294990080,00,0.00,N,5,-100,
20240412,8850,8900,8980,8800,41036,363548450,00,0.00,N,5,-80,
20240411,8930,8770,9000,8710,30969,274705830,00,0.00,N,2,90,
20240409,8840,8930,9000,8820,75632,670367090,00,0.00,N,5,-40,
20240408,8880,9110,9160,8810,144210,1283183360,00,0.00,N,5,-230,
20240405,9110,8860,11270,8610,2228720,22567605760,00,0.00,N,2,430,
20240404,8680,8620,8700,8590,5409,46786520,00,0.00,N,5,-30,
20240403,8710,8870,8880,8650,27864,242350240,00,0.00,N,5,-160,
20240402,8870,8820,8940,8820,2917,25825060,00,0.00,N,2,20,
20240401,8850,8760,9180,8760,8172,72997770,00,0.00,N,2,30,
20240329,8820,8990,8990,8820,5262,46678040,00,0.00,N,5,-90,
20240328,8910,8910,9010,8830,1816,16167510,00,0.00,N,3,0,
20240327,8910,8810,8940,8760,4943,43638600,00,0.00,N,2,100,
20240326,8810,8700,8850,8650,9413,82407030,00,0.00,N,2,140,
20240325,8670,8700,8750,8650,8814,76463930,00,0.00,N,5,-30,
20240322,8700,8680,8760,8650,3058,26597970,00,0.00,N,2,10,
20240321,8690,8700,8840,8670,8238,71638510,00,0.00,N,5,-10,
20240320,8700,8760,8800,8650,13183,114887590,00,0.00,N,5,-100,
20240319,8800,8820,8880,8710,8091,70774050,00,0.00,N,5,-40,
20240318,8840,8900,8900,8810,3638,32182240,00,0.00,N,5,-90,
20240315,8930,8940,9000,8790,6697,59340940,00,0.00,N,5,-10,
20240314,8940,9030,9200,8810,9249,82349550,00,0.00,N,5,-40,
20240313,8980,8950,9000,8870,4822,43140540,00,0.00,N,2,30,
20240312,8950,8890,8950,8770,9631,84859210,00,0.00,N,5,-10,
20240311,8960,8900,8960,8740,4293,37903760,00,0.00,N,2,150,
20240308,8810,8830,8880,8800,6848,60468210,00,0.00,N,5,-20,
20240307,8830,9040,9090,8820,8055,71693740,00,0.00,N,5,-210,
20240306,9040,8830,9150,8830,9141,82418240,00,0.00,N,2,30,
20240305,9010,9120,9210,8950,15761,142767230,00,0.00,N,5,-150,
20240304,9160,9210,9310,9150,10329,95040540,00,0.00,N,5,-50,
20240229,9210,9370,9370,9200,16606,153090220,00,0.00,N,5,-160,
20240228,9370,9180,9400,9110,16314,151640280,00,0.00,N,2,160,
20240227,9210,9280,9280,9090,13019,119476630,00,0.00,N,5,-50,
20240226,9260,9040,9360,8920,35520,327545400,00,0.00,N,2,350,
20240223,8910,8990,9000,8860,6336,56445960,00,0.00,N,5,-30,
20240222,8940,8840,9000,8840,8659,76958750,00,0.00,N,2,60,
20240221,8880,8980,8990,8870,5310,47287810,00,0.00,N,5,-70,
20240220,8950,9090,9090,8930,11251,100881140,00,0.00,N,5,-130,
20240219,9080,8900,9100,8900,8663,78226700,00,0.00,N,2,180,
20240216,8900,8920,9370,8830,22330,199764820,00,0.00,N,5,-20,
20240215,8920,8800,8960,8730,15065,133739130,00,0.00,N,2,170,
20240214,8750,8750,8780,8550,15799,136853760,00,0.00,N,3,0,
20240213,8750,8710,8790,8610,13070,113628370,00,0.00,N,2,30,
20240208,8720,8990,8990,8720,31413,276832940,00,0.00,N,5,-270,
20240207,8990,9050,9050,8890,8639,77159730,00,0.00,N,2,20,
20240206,8970,8930,9050,8890,8345,74709630,00,0.00,N,5,-40,
20240205,9010,9250,9250,8980,20189,182483100,00,0.00,N,5,-150,
20240202,9160,9250,9360,9110,16134,147589700,00,0.00,N,5,-90,
20240201,9250,9270,9290,9000,11613,106621230,00,0.00,N,5,-100,
20240131,9350,9570,9570,9180,20545,191518410,00,0.00,N,5,-220,
20240130,9570,9280,9570,9250,17060,160333160,00,0.00,N,2,290,
20240129,9280,9400,9480,9260,14084,131346130,00,0.00,N,5,-110,
20240126,9390,9170,9410,9170,9035,84336910,00,0.00,N,2,180,
20240125,9210,9290,9360,9140,12577,116211230,00,0.00,N,5,-240,
20240124,9450,9570,9570,9000,24740,228834930,00,0.00,N,5,-70,
20240123,9520,9530,9780,9350,69617,670117320,00,0.00,N,5,-10,
20240122,9530,9300,9660,9280,31465,298793020,00,0.00,N,2,290,
20240119,9240,10090,10900,9090,295360,2975633180,00,0.00,N,5,-540,
20240118,9780,9160,9780,9160,52828,515117990,00,0.00,N,2,480,
20240117,9300,9470,9470,9060,15700,144781030,00,0.00,N,5,-60,
20240116,9360,9580,9750,9180,29073,273301560,00,0.00,N,5,-20,
20240115,9380,9280,9560,9250,28083,264212970,00,0.00,N,2,100,
20240112,9280,9470,9470,9210,14993,139281140,00,0.00,N,5,-190,
20240111,9470,9200,9490,9150,35124,327290940,00,0.00,N,2,250,
20240110,9220,9130,9400,9110,15699,145252500,00,0.00,N,2,70,
20240109,9150,9220,9560,9140,53229,497807200,00,0.00,N,5,-70,
20240108,9220,8860,9290,8780,25833,234189640,00,0.00,N,2,440,
20240105,8780,8740,8850,8720,6135,53790710,00,0.00,N,2,10,
20240104,8770,8980,8980,8730,10775,94748550,00,0.00,N,5,-210,
20240103,8980,8900,9030,8890,3185,28448830,00,0.00,N,5,-20,
20240102,9000,9060,9100,8730,8771,78636370,00,0.00,N,5,-130,
20231228,9130,8870,9140,8870,7478,67608520,00,0.00,N,2,140,
20231227,8990,8880,8990,8810,6886,61183980,02,0.00,N,2,110,
20231226,8880,8890,8940,8810,9577,84795560,00,0.00,N,5,-10,
20231222,8890,8940,8940,8840,5586,49581120,00,0.00,N,5,-50,
20231221,8940,8840,8940,8780,10002,88592430,00,0.00,N,2,50,
20231220,8890,8750,8890,8700,9359,82286850,00,0.00,N,2,130,
20231219,8760,9020,9070,8690,33160,291581700,00,0.00,N,5,-260,
20231218,9020,9000,9100,8950,5961,53708540,00,0.00,N,5,-20,
20231215,9040,9020,9200,8900,14981,135600690,00,0.00,N,3,0,
20231214,9040,9220,9340,9040,17131,156541990,00,0.00,N,5,-260,
20231213,9300,9400,9470,9200,18658,173066820,00,0.00,N,5,-100,
20231212,9400,9430,9540,9300,14876,139616660,00,0.00,N,5,-120,
20231211,9520,9560,9590,9430,11840,112532600,00,0.00,N,2,90,
20231208,9430,9350,9590,9350,30512,288772150,00,0.00,N,2,100,
20231207,9330,9220,9500,9140,23472,219544680,00,0.00,N,2,90,
20231206,9240,9150,9300,9120,7083,65425680,00,0.00,N,2,20,
20231205,9220,9140,9280,9120,12119,111417860,00,0.00,N,2,30,
20231204,9190,9270,9270,9070,8397,77156650,00,0.00,N,3,0,
20231201,9190,9280,9330,9060,16178,149187180,00,0.00,N,5,-130,
20231130,9320,9110,9340,9110,13459,124965930,00,0.00,N,2,120,
20231129,9200,9150,9380,9120,14413,133266960,00,0.00,N,2,30,
20231128,9170,9060,9210,9020,14746,134762530,00,0.00,N,2,70,
20231127,9100,9120,9180,8950,17398,157476990,00,0.00,N,5,-20,
20231124,9120,9230,9280,9050,19961,182839810,00,0.00,N,5,-160,
20231123,9280,9280,9330,9190,14431,133526110,00,0.00,N,2,30,
20231122,9250,9270,9390,9150,24367,226184190,00,0.00,N,5,-50,
20231121,9300,9110,9410,9020,65855,610473680,00,0.00,N,2,220,
20231120,9080,8850,9100,8720,31427,282677860,00,0.00,N,2,280,
20231117,8800,8860,8920,8790,10311,90960730,00,0.00,N,5,-30,
20231116,8830,8800,9000,8780,21552,190993970,00,0.00,N,5,-50,
20231115,8880,8860,8900,8730,39063,344116510,00,0.00,N,2,190,
20231114,8690,8770,8940,8690,24393,214896100,00,0.00,N,2,30,
20231113,8660,8990,8990,8590,22828,199961810,00,0.00,N,5,-130,
20231110,8790,8700,8840,8620,13110,114371610,00,0.00,N,2,60,
20231109,8730,8550,8800,8550,31823,276931520,00,0.00,N,2,180,
20231108,8550,8390,8840,8390,38668,334629250,00,0.00,N,2,160,
20231107,8390,8330,8490,8310,11521,96382730,00,0.00,N,3,0,
20231106,8390,8480,8520,8320,16647,140195750,00,0.00,N,2,10,
20231103,8380,8570,8570,8250,22740,190750630,00,0.00,N,5,-10,
20231102,8390,8270,8490,8200,39322,329255470,00,0.00,N,2,150,
20231101,8240,8150,9600,8000,588966,5297796820,00,0.00,N,2,170,
20231031,8070,8300,8300,8000,6672,53951110,00,0.00,N,5,-150,
20231030,8220,8100,8220,8020,10309,83421790,00,0.00,N,2,40,
20231027,8180,8110,8310,8100,19470,158722070,00,0.00,N,5,-10,
20231026,8190,8600,8600,8100,26190,217546710,00,0.00,N,5,-500,
20231025,8690,8710,8740,8500,7993,68693870,00,0.00,N,3,0,
20231024,8690,8700,8750,8430,23456,200902890,00,0.00,N,5,-70,
20231023,8760,8700,8760,8500,9845,84820990,00,0.00,N,2,60,
20231020,8700,8780,8790,8420,14737,126501530,00,0.00,N,5,-80,
20231019,8780,8950,8950,8570,11499,100010430,00,0.00,N,5,-120,
20231018,8900,8890,8970,8660,16914,150298460,00,0.00,N,2,10,
20231017,8890,8720,8940,8700,18151,160809020,00,0.00,N,2,90,
20231016,8800,8700,8820,8520,14246,123285640,00,0.00,N,5,-50,
20231013,8850,8890,8900,8660,13790,120637590,00,0.00,N,3,0,
20231012,8850,8850,8940,8740,8825,77871550,00,0.00,N,2,50,
20231011,8800,8650,8940,8500,20465,179862960,00,0.00,N,2,130,
20231010,8670,8850,8990,8640,28693,252585190,00,0.00,N,5,-230,
20231006,8900,8510,9100,8500,41441,366249120,00,0.00,N,2,390,
20231005,8510,8520,8740,8470,16813,144877790,00,0.00,N,5,-20,
20231004,8530,8400,8700,8310,30092,254368900,00,0.00,N,2,30,
20230927,8500,8570,8590,8410,19716,167334760,00,0.00,N,2,80,
20230926,8420,8320,9400,8320,282727,2524951200,00,0.00,N,2,20,
20230925,8400,8450,8470,8360,7014,59026250,00,0.00,N,5,-50,
20230922,8450,8500,8650,8310,10252,87161990,00,0.00,N,5,-200,
20230921,8650,8740,8780,8550,13132,113322570,00,0.00,N,5,-90,
20230920,8740,8660,8790,8580,8513,74246560,00,0.00,N,5,-10,
20230919,8750,8740,8750,8560,10339,89345640,00,0.00,N,2,100,
20230918,8650,8700,8700,8580,7198,62047340,00,0.00,N,5,-50,
20230915,8700,8690,8750,8540,6358,54848030,00,0.00,N,2,20,
20230914,8680,8500,8690,8320,9150,78310210,00,0.00,N,2,80,
20230913,8600,8850,8890,8500,19813,171440250,00,0.00,N,5,-260,
20230912,8860,8560,8930,8560,27346,240048730,00,0.00,N,2,210,
20230911,8650,8430,8830,8430,25615,221698700,00,0.00,N,2,220,
20230908,8430,8370,9430,8320,197130,1754575600,00,0.00,N,2,20,
20230907,8410,8500,8500,8310,9406,78916100,00,0.00,N,5,-110,
20230906,8520,8550,8550,8360,8903,75261520,00,0.00,N,3,0,
20230905,8520,8590,8640,8410,15294,129619120,00,0.00,N,5,-70,
20230904,8590,8700,8860,8590,28139,244845750,00,0.00,N,5,-110,
20230901,8700,8500,8750,8490,15495,132691410,00,0.00,N,2,200,
20230831,8500,8600,8850,8470,28525,246742140,00,0.00,N,5,-100,
20230830,8600,8530,8640,8520,15243,130662880,00,0.00,N,2,140,
20230829,8460,8300,8520,8300,12353,104251970,00,0.00,N,2,180,
20230828,8280,8240,8370,8240,6402,53009600,00,0.00,N,5,-10,
20230825,8290,8350,8420,8190,12744,105111560,00,0.00,N,5,-80,
20230824,8370,8190,8450,8190,22222,185494870,00,0.00,N,2,180,
20230823,8190,8140,8360,8080,22015,181639240,00,0.00,N,2,10,
20230822,8180,8170,9300,8000,348497,3072370070,00,0.00,N,2,10,
20230821,8170,8200,8200,8070,3739,30402600,00,0.00,N,5,-10,
20230818,8180,8140,8190,7980,9478,76351150,00,0.00,N,5,-10,
20230817,8190,8140,8190,7940,10508,84688320,00,0.00,N,2,10,
20230816,8180,8180,8200,8000,14273,115787470,00,0.00,N,2,60,
20230814,8120,8450,8530,7960,45779,375205200,00,0.00,N,5,-330,
20230811,8450,8410,8550,8000,13481,112713470,00,0.00,N,5,-50,
20230810,8500,8400,8530,8180,20550,171598280,00,0.00,N,2,50,
20230809,8450,8200,8460,8200,13528,112911910,00,0.00,N,2,200,
20230808,8250,8300,8420,8170,30958,256883120,00,0.00,N,5,-90,
20230807,8340,8240,9600,8210,313710,2809154480,00,0.00,N,2,100,
20230804,8240,8280,8280,8100,5369,44093750,00,0.00,N,2,10,
20230803,8230,8300,8490,8100,11351,93677230,00,0.00,N,5,-20,
20230802,8250,8220,8300,8010,7309,59690180,00,0.00,N,2,40,
20230801,8210,7870,8300,7850,21515,174961230,00,0.00,N,2,340,
20230731,7870,7740,7930,7710,12306,96269720,00,0.00,N,2,70,
20230728,7800,7610,7850,7550,19649,151879830,00,0.00,N,2,140,
20230727,7660,7500,7870,7400,29879,228311030,00,0.00,N,2,160,
20230726,7500,7820,9490,7360,819514,7164485460,00,0.00,N,5,-280,
20230725,7780,8030,8030,7670,21161,166491630,00,0.00,N,5,-250,
20230724,8030,8200,8200,7960,8347,67030520,00,0.00,N,5,-170,
20230721,8200,7940,8200,7930,8858,71561790,00,0.00,N,2,140,
20230720,8060,8090,8120,8000,2936,23608340,00,0.00,N,5,-30,
20230719,8090,8120,8320,8000,10588,85850240,00,0.00,N,5,-10,
20230718,8100,8240,8240,8050,11258,91571600,00,0.00,N,5,-140,
20230717,8240,8320,8320,8210,3897,32091150,00,0.00,N,5,-80,
20230714,8320,8280,8320,8210,5007,41365530,00,0.00,N,2,60,
20230713,8260,8370,8380,8240,8080,67090680,00,0.00,N,5,-100,
20230712,8360,8250,8370,8180,11338,93782910,00,0.00,N,2,110,
20230711,8250,8190,8250,8150,7162,58907470,00,0.00,N,2,50,
20230710,8200,8330,8420,8200,14638,120703760,00,0.00,N,5,-210,
20230707,8410,8380,8420,8250,7074,58929560,00,0.00,N,2,30,
20230706,8380,8540,8540,8380,9717,81730490,00,0.00,N,5,-220,
20230705,8600,8600,8600,8500,3838,32745490,00,0.00,N,2,50,
20230704,8550,8720,8750,8520,5036,43143880,00,0.00,N,5,-40,
20230703,8590,8590,8700,8510,9081,78346330,00,0.00,N,3,0,
20230630,8590,8430,8590,8270,11527,96662420,00,0.00,N,2,160,
20230629,8430,8610,8660,8410,12434,105612280,00,0.00,N,5,-180,
20230628,8610,8680,8680,8560,5182,44618620,00,0.00,N,5,-20,
20230627,8630,8700,8700,8590,8855,76200820,00,0.00,N,5,-20,
20230626,8650,8740,8770,8630,7667,66596000,00,0.00,N,5,-70,
20230623,8720,8740,8790,8680,8700,76102520,00,0.00,N,5,-20,
20230622,8740,8780,8780,8700,7709,67254060,00,0.00,N,2,10,
20230621,8730,8850,8850,8730,14780,129398380,00,0.00,N,5,-80,
20230620,8810,8800,8890,8800,14059,124077810,00,0.00,N,5,-60,
20230619,8870,8980,8980,8810,15057,133336000,00,0.00,N,5,-110,
20230616,8980,9010,9160,8960,23386,212066120,00,0.00,N,2,20,
20230615,8960,9150,9150,8900,39243,351940630,00,0.00,N,5,-60,
20230614,9020,8880,10380,8730,517021,4991651060,00,0.00,N,2,220,
20230613,8800,8990,8990,8750,9672,85599060,00,0.00,N,5,-140,
20230612,8940,8900,9000,8870,5450,48578500,00,0.00,N,5,-30,
20230609,8970,9030,9030,8900,9115,81709660,00,0.00,N,5,-30,
20230608,9000,8880,9000,8800,6010,53175800,00,0.00,N,2,120,
20230607,8880,8960,9020,8830,16880,150626440,00,0.00,N,5,-80,
20230605,8960,8900,8960,8790,6018,53330140,00,0.00,N,2,70,
20230602,8890,8770,8890,8750,6011,52904350,00,0.00,N,2,130,
20230601,8760,8890,8890,8760,4192,36844010,00,0.00,N,5,-40,
20230531,8800,8900,8990,8740,9775,86078210,00,0.00,N,5,-90,
20230530,8890,8930,8930,8820,4512,39980080,00,0.00,N,2,10,
20230526,8880,8960,8960,8830,5186,46034670,00,0.00,N,5,-50,
20230525,8930,9030,9030,8900,5866,52489000,00,0.00,N,5,-10,
20230524,8940,8800,8980,8800,6230,55511230,00,0.00,N,2,30,
20230523,8910,9050,9070,8800,24542,217928910,00,0.00,N,5,-90,
20230522,9000,9010,9010,8850,5299,47341340,00,0.00,N,3,0,
20230519,9000,8890,9100,8890,14388,129519390,00,0.00,N,2,130,
20230518,8870,8800,8980,8650,17075,150334880,00,0.00,N,2,200,
20230517,8670,8550,9400,8450,57971,520425220,00,0.00,N,2,200,
20230516,8470,8470,8570,8400,15112,127650640,00,0.00,N,5,-120,
20230515,8590,8830,8830,8450,19340,165761340,00,0.00,N,5,-190,
20230512,8780,8900,8900,8730,4296,37631750,00,0.00,N,5,-80,
20230511,8860,8800,8970,8780,17675,156905490,00,0.00,N,2,60,
20230510,8800,8800,8910,8680,10391,91454440,00,0.00,N,5,-50,
20230509,8850,8940,8940,8740,11537,101241100,00,0.00,N,5,-40,
20230508,8890,8890,8930,8730,8009,70792690,00,0.00,N,2,40,
20230504,8850,8850,9070,8770,12974,115018720,00,0.00,N,5,-130,
20230503,8980,8990,9010,8780,7411,65764920,00,0.00,N,5,-10,
20230502,8990,9100,9150,8960,5589,50489260,00,0.00,N,5,-110,
20230428,9100,9220,9300,8910,12411,111898540,00,0.00,N,5,-100,
20230427,9200,8900,9200,8810,10727,95617090,00,0.00,N,2,300,
20230426,8900,9080,9200,8890,11642,104594930,00,0.00,N,5,-170,
20230425,9070,9200,9200,8940,12632,113833290,00,0.00,N,5,-120,
20230424,9190,9230,9280,9070,8615,78689070,00,0.00,N,5,-50,
20230421,9240,9240,9480,9140,12713,117465300,00,0.00,N,3,0,
20230420,9240,9450,9530,9210,21421,199647210,00,0.00,N,5,-290,
20230419,9530,9500,9600,9450,16162,153912390,00,0.00,N,2,70,
20230418,9460,9600,9600,9400,7259,68666160,00,0.00,N,5,-130,
20230417,9590,9610,9650,9540,7483,71699090,00,0.00,N,5,-20,
20230414,9610,9430,9670,9430,19437,185781260,00,0.00,N,2,220,
20230413,9390,9380,9600,9210,11138,104046440,00,0.00,N,2,10,
20230412,9380,9380,9630,9300,9605,90071800,00,0.00,N,2,60,
20230411,9320,9480,9570,9250,15179,142319790,00,0.00,N,5,-160,
20230410,9480,9780,9820,9350,29625,280599550,00,0.00,N,5,-250,
20230407,9730,9840,9880,9640,27729,269816310,00,0.00,N,5,-120,
20230406,9850,9910,9940,9720,26087,256147110,00,0.00,N,5,-130,
20230405,9980,10100,10180,9930,17965,179606890,00,0.00,N,5,-150,
20230404,10130,10190,10250,10020,24459,247203200,00,0.00,N,5,-60,
20230403,10190,10030,10240,9980,21324,215538460,00,0.00,N,2,50,
20230331,10140,10120,10140,9880,21440,214817490,00,0.00,N,2,50,
20230330,10090,10370,10370,9880,19886,200220290,00,0.00,N,3,0,
20230329,10090,10260,10290,10000,26232,264993730,00,0.00,N,5,-200,
20230328,10290,10210,10350,10060,11037,112766130,00,0.00,N,2,90,
20230327,10200,10500,10500,10120,14724,150395860,00,0.00,N,5,-220,
20230324,10420,10460,10530,10340,7427,77325670,00,0.00,N,2,10,
20230323,10410,10470,10600,10330,18310,191577580,00,0.00,N,5,-60,
20230322,10470,10650,10650,10250,20082,210171210,00,0.00,N,2,170,
20230321,10300,10830,10830,10190,20402,212167170,00,0.00,N,5,-280,
20230320,10580,11300,11300,10570,20828,225351650,00,0.00,N,5,-40,
20230317,10620,10550,10830,10550,19723,211227770,00,0.00,N,2,190,
20230316,10430,10320,10690,10050,22195,231165910,00,0.00,N,2,120,
20230315,10310,10280,10500,10250,18086,187488450,00,0.00,N,2,240,
20230314,10070,10460,10550,10020,24352,246276750,00,0.00,N,5,-490,
20230313,10560,10310,10650,10090,29905,310848970,00,0.00,N,2,150,
20230310,10410,10550,10620,10370,21695,227150030,00,0.00,N,5,-290,
20230309,10700,10860,10900,10330,45096,476190650,00,0.00,N,5,-160,
20230308,10860,11200,11200,10850,45715,500692730,00,0.00,N,5,-340,
20230307,11200,11350,11950,11190,98763,1139225620,00,0.00,N,5,-90,
20230306,11290,11240,11500,11080,43515,492428750,00,0.00,N,5,-10,
20230303,11300,11420,11620,11190,39482,447812950,00,0.00,N,5,-130,
20230302,11430,11660,11660,11220,33841,386521670,00,0.00,N,5,-110,
20230228,11540,11330,12070,11330,74878,884564650,00,0.00,N,2,100,
20230227,11440,12250,12250,11440,93358,1098378950,00,0.00,N,5,-280,
20230224,11720,11250,12070,11250,281766,3313735110,00,0.00,N,2,520,
20230223,11200,10710,11350,10610,49027,545298990,00,0.00,N,2,420,
20230222,10780,10610,10850,10500,31029,330660210,00,0.00,N,5,-120,
20230221,10900,11300,11300,10820,38139,420190030,00,0.00,N,5,-300,
20230220,11200,11010,11320,11000,21927,245244220,00,0.00,N,2,170,
20230217,11030,11140,11520,11010,98769,1115868220,00,0.00,N,5,-340,
20230216,11370,10660,11450,10650,44320,488813810,00,0.00,N,2,710,
20230215,10660,11320,11320,10510,61781,669028260,00,0.00,N,5,-520,
20230214,11180,11300,11620,11180,62694,716494600,00,0.00,N,5,-230,
20230213,11410,11300,11640,11190,37893,432565600,00,0.00,N,5,-130,
20230210,11540,11850,11850,11100,52313,599065640,00,0.00,N,5,-310,
20230209,11850,11610,12480,11500,246345,2984604730,00,0.00,N,2,50,
20230208,11800,11690,11830,11400,91462,1068922610,00,0.00,N,2,400,
20230207,11400,10970,11590,10910,88029,1000521120,00,0.00,N,2,490,
20230206,10910,11550,11550,10910,76883,862460480,00,0.00,N,5,-650,
20230203,11560,10900,11980,10690,372217,4286148820,00,0.00,N,2,660,
20230202,10900,10620,10900,10520,50169,541438320,00,0.00,N,2,330,
20230201,10570,10560,10850,10330,50343,534490340,00,0.00,N,2,20,
20230131,10550,10600,10700,10170,59564,622628150,00,0.00,N,2,30,
20230130,10520,10520,10690,10150,84456,877959650,00,0.00,N,3,0,
20230127,10520,9920,10690,9820,127167,1326149270,00,0.00,N,2,580,
20230126,9940,10390,10400,9700,67238,671084000,00,0.00,N,5,-360,
20230125,10300,9980,10400,9920,65361,668985430,00,0.00,N,2,400,
20230120,9900,10100,10100,9790,33558,333094850,00,0.00,N,5,-100,
20230119,10000,10400,10650,9950,129131,1314033470,00,0.00,N,2,180,
20230118,9820,9610,10600,9610,176908,1799814870,00,0.00,N,2,130,
20230117,9690,9870,9970,9590,28189,273602870,00,0.00,N,5,-200,
20230116,9890,9770,10100,9760,52546,521175460,00,0.00,N,2,130,
20230113,9760,9480,9810,9410,44013,424627060,00,0.00,N,2,360,
20230112,9400,9550,9790,9390,13889,131923070,00,0.00,N,5,-150,
20230111,9550,9630,9670,9500,22062,211263380,00,0.00,N,2,10,
20230110,9540,9280,9710,9210,42647,401437710,00,0.00,N,2,240,
20230109,9300,9100,9350,9050,17044,156852180,00,0.00,N,2,290,
20230106,9010,8820,9070,8820,17437,156000000,00,0.00,N,2,150,
20230105,8860,9050,9120,8860,9018,81085260,00,0.00,N,5,-190,
20230104,9050,8900,9090,8750,15701,140341060,00,0.00,N,2,250,
20230103,8800,8950,9030,8750,13806,121840610,00,0.00,N,5,-230,
20230102,9030,9000,9090,8730,15821,139750970,00,0.00,N,5,-10,
20221229,9040,9000,9110,8850,10948,97923160,00,0.00,N,5,-70,
20221228,9110,8970,9110,8860,8554,76770120,00,0.00,N,2,10,
20221227,9100,9030,9120,8820,7259,65417470,00,0.00,N,2,140,
20221226,8960,8870,9000,8740,8167,72167910,00,0.00,N,2,50,
20221223,8910,9090,9090,8820,8963,80004260,00,0.00,N,5,-150,
20221222,9060,8980,9230,8980,6738,61232120,00,0.00,N,3,0,
20221221,9060,9020,9190,8960,10032,90796180,00,0.00,N,5,-10,
20221220,9070,9240,9240,8950,16338,147680100,00,0.00,N,5,-120,
20221219,9190,9050,9850,9010,101000,960109610,00,0.00,N,2,10,
20221216,9180,9200,9290,9050,15596,142520780,00,0.00,N,5,-120,
20221215,9300,9300,9300,9090,19784,182400710,00,0.00,N,2,110,
20221214,9190,8820,9260,8820,43634,397798720,00,0.00,N,2,290,
20221213,8900,8760,9000,8720,19338,171803250,00,0.00,N,2,230,
20221212,8670,8890,8960,8670,22679,198897280,00,0.00,N,5,-50,
20221209,8720,8860,8860,8710,38733,339274620,00,0.00,N,5,-140,
20221208,8860,8570,9930,8520,589398,5533695780,00,0.00,N,2,290,
20221207,8570,8700,8780,8570,10453,90303460,00,0.00,N,5,-240,
20221206,8810,8860,8860,8650,6588,57469480,00,0.00,N,5,-70,
20221205,8880,8820,8890,8810,7504,66649950,00,0.00,N,2,50,
20221202,8830,8750,8850,8730,7151,62938190,00,0.00,N,2,130,
20221201,8700,8610,8870,8610,22888,199805620,00,0.00,N,2,100,
20221130,8600,8600,8660,8450,9266,78965450,00,0.00,N,3,0,
20221129,8600,8600,8620,8440,6130,52195300,00,0.00,N,3,0,
20221128,8600,8900,8900,8590,8797,76464340,00,0.00,N,5,-270,
20221125,8870,8960,8960,8840,5401,47938930,00,0.00,N,5,-80,
20221124,8950,8900,8960,8820,17015,151355930,00,0.00,N,2,90,
20221123,8860,8850,8920,8750,14156,125281930,00,0.00,N,2,100,
20221122,8760,8650,8870,8620,8715,76079280,00,0.00,N,2,10,
20221121,8750,8680,8750,8610,5708,49407330,00,0.00,N,2,80,
20221118,8670,8690,9080,8610,12689,111159390,00,0.00,N,3,0,
20221117,8670,8790,8790,8500,16654,143337400,00,0.00,N,5,-120,
20221116,8790,8730,9600,8710,141509,1300045330,00,0.00,N,2,80,
20221115,8710,8640,8750,8600,17668,153264440,00,0.00,N,2,70,
20221114,8640,8710,8760,8600,24967,215771230,00,0.00,N,5,-60,
20221111,8700,8840,8930,8680,63627,558508530,00,0.00,N,5,-90,
20221110,8790,8000,9900,8000,861759,8036999230,00,0.00,N,2,710,
20221109,8080,8000,8090,7920,6024,48229180,00,0.00,N,2,80,
20221108,8000,7860,8000,7800,4561,36051780,00,0.00,N,2,190,
20221107,7810,7920,7920,7730,7092,55149650,00,0.00,N,5,-40,
20221104,7850,7880,7880,7670,7446,57659720,00,0.00,N,5,-30,
20221103,7880,7880,7980,7770,4056,31753630,00,0.00,N,5,-100,
20221102,7980,8020,8050,7840,4836,38325540,00,0.00,N,5,-70,
20221101,8050,7960,8110,7880,2848,22776030,00,0.00,N,2,80,
20221031,7970,8010,8080,7850,6486,51728240,00,0.00,N,5,-120,
20221028,8090,8100,8250,8000,2784,22477110,00,0.00,N,5,-10,
20221027,8100,8030,8120,8000,4847,39063190,00,0.00,N,2,220,
20221026,7880,7960,8010,7870,2471,19630560,00,0.00,N,5,-180,
20221025,8060,8040,8110,8000,4057,32679050,00,0.00,N,5,-20,
20221024,8080,8000,8230,8000,6247,50680850,00,0.00,N,2,50,
20221021,8030,8080,8140,7950,2672,21404710,00,0.00,N,5,-120,
20221020,8150,8230,8230,8050,1559,12617240,00,0.00,N,2,10,
20221019,8140,8160,8250,8040,8665,70456450,00,0.00,N,2,30,
20221018,8110,8160,8310,8040,6404,51991260,00,0.00,N,2,20,
20221017,8090,8000,8360,7660,7278,58352640,00,0.00,N,2,90,
20221014,8000,7990,8000,7740,4192,33249530,00,0.00,N,2,350,
20221013,7650,7800,7860,7300,8776,66306380,00,0.00,N,5,-220,
20221012,7870,7950,7990,7750,7708,60429850,00,0.00,N,5,-180,
20221011,8050,8330,8330,7860,6402,51310820,00,0.00,N,5,-380,
20221007,8430,8420,8430,8260,1496,12479040,00,0.00,N,2,10,
20221006,8420,8420,8450,8310,3618,30394210,00,0.00,N,3,0,
20221005,8420,8480,8530,8210,4591,38515140,00,0.00,N,5,-60,
20221004,8480,8210,8480,8210,7202,59836980,00,0.00,N,2,270,
20220930,8210,8110,8220,7910,9973,80066280,00,0.00,N,3,0,
20220929,8210,8470,8470,8140,4618,38108900,00,0.00,N,2,210,
20220928,8000,8140,8350,7710,12717,101696220,00,0.00,N,5,-310,
20220927,8310,7850,8310,7850,10374,84724990,00,0.00,N,2,150,
20220926,8160,8590,8590,8110,19343,159331760,00,0.00,N,5,-510,
20220923,8670,8810,8990,8530,8628,74759580,00,0.00,N,5,-230,
20220922,8900,9080,9080,8730,22957,204049750,00,0.00,N,5,-280,
20220921,9180,9060,9250,9050,13958,127208470,00,0.00,N,5,-70,
20220920,9250,9150,9300,9150,8313,76733330,00,0.00,N,2,10,
20220919,9240,9260,9360,9120,13788,126849430,00,0.00,N,5,-120,
20220916,9360,9320,9400,9250,12894,119983630,00,0.00,N,5,-50,
20220915,9410,9470,9500,9320,6493,60868280,00,0.00,N,5,-60,
20220914,9470,9510,9520,9000,9316,87482380,00,0.00,N,5,-200,
20220913,9670,9300,9770,9300,12779,121744030,00,0.00,N,2,400,
20220908,9270,9190,9370,9190,6792,62997200,00,0.00,N,2,90,
20220907,9180,9470,9470,9130,11430,105208520,00,0.00,N,5,-250,
20220906,9430,9120,9470,9120,12233,114224010,00,0.00,N,2,170,
20220905,9260,9390,9460,9210,12018,111911420,00,0.00,N,5,-230,
20220902,9490,9480,9600,9350,15425,145546430,00,0.00,N,5,-110,
20220901,9600,9900,9900,9490,23953,230328700,00,0.00,N,5,-300,
20220831,9900,9810,9930,9670,14491,141983780,00,0.00,N,2,90,
20220830,9810,9410,9810,9410,15001,144610500,00,0.00,N,2,290,
20220829,9520,9570,9690,9220,28718,273565650,00,0.00,N,5,-350,
20220826,9870,10300,10300,9860,43040,433795430,00,0.00,N,5,-430,
20220825,10300,9830,10300,9800,39079,393136620,00,0.00,N,2,480,
20220824,9820,9570,9830,9570,14492,141069070,00,0.00,N,2,160,
20220823,9660,9560,9750,9510,20044,192916170,00,0.00,N,5,-40,
20220822,9700,10100,10100,9650,48278,473915460,00,0.00,N,5,-450,
20220819,10150,10000,10250,10000,24039,243575350,00,0.00,N,2,50,
20220818,10100,10050,10150,9830,72314,721466120,00,0.00,N,5,-150,
20220817,10250,10650,10700,10100,58189,600121350,00,0.00,N,5,-450,
20220816,10700,10900,11350,10500,128726,1393268750,00,0.00,N,5,-50,
20220812,10750,10550,10850,10400,57778,616179450,00,0.00,N,2,350,
20220811,10400,10350,10750,10350,36870,387444850,00,0.00,N,2,100,
20220810,10300,10450,10750,10300,40867,428287650,00,0.00,N,3,0,
20220809,10300,10500,10650,10300,41635,434478350,00,0.00,N,5,-300,
20220808,10600,10750,10900,10400,55873,592121600,00,0.00,N,5,-50,
20220805,10650,11750,11800,10600,194440,2163820150,00,0.00,N,5,-450,
20220804,11100,10800,11150,10500,237816,2588353650,00,0.00,N,5,-200,
20220803,11300,9190,11900,9190,1043093,11593721900,00,0.00,N,2,2120,
20220802,9180,9290,9290,8880,20300,184939160,00,0.00,N,2,280,
20220801,8900,8980,9030,8830,6689,59598110,00,0.00,N,5,-70,
20220729,8970,9130,9130,8900,15092,135488010,00,0.00,N,5,-50,
20220728,9020,9010,9200,8940,16062,145042010,00,0.00,N,2,10,
20220727,9010,8620,9960,8610,299873,2864285780,00,0.00,N,2,310,
20220726,8700,8750,8920,8670,5931,51903310,00,0.00,N,5,-80,
20220725,8780,8850,8880,8710,9921,87039180,00,0.00,N,5,-100,
20220722,8880,8920,9120,8850,10053,89992140,00,0.00,N,5,-30,
20220721,8910,8930,9130,8910,11565,103873700,00,0.00,N,5,-90,
20220720,9000,9320,9350,8900,24921,225622340,00,0.00,N,5,-160,
20220719,9160,9000,9310,8900,26153,238664400,00,0.00,N,2,120,
20220718,9040,8830,9120,8790,33443,300424950,00,0.00,N,2,140,
20220715,8900,8840,10450,8340,628841,6078477990,00,0.00,N,2,30,
20220714,8870,8770,8990,8660,40109,352681700,00,0.00,N,2,10,
20220713,8860,8190,10250,8110,743097,7062350670,00,0.00,N,2,670,
20220712,8190,8440,8440,8050,4354,35859570,00,0.00,N,5,-270,
20220711,8460,8630,8660,8460,8787,75124850,00,0.00,N,5,-170,
20220708,8630,8470,8630,8320,9741,82913520,00,0.00,N,2,310,
20220707,8320,8290,8570,8260,15545,131361580,00,0.00,N,2,60,
20220706,8260,8050,9370,7990,180624,1614193640,00,0.00,N,2,280,
20220705,7980,7700,8000,7700,3482,27599280,00,0.00,N,2,290,
20220704,7690,7830,7860,7650,12246,94626480,00,0.00,N,5,-200,
20220701,7890,7700,7910,7700,14366,112578860,00,0.00,N,2,10,
20220630,7880,7790,7880,7730,5860,45692600,00,0.00,N,2,90,
20220629,7790,7850,7930,7720,13933,108288890,00,0.00,N,5,-140,
20220628,7930,7830,7930,7800,4462,34989610,00,0.00,N,2,130,
20220627,7800,7890,8060,7720,29636,232720620,00,0.00,N,5,-20,
20220624,7820,6920,8000,6920,45086,326935140,00,0.00,N,2,660,
20220623,7160,7700,7770,7000,28996,212768280,00,0.00,N,5,-540,
20220622,7700,8070,8160,7640,11822,93173540,00,0.00,N,5,-330,
20220621,8030,8150,8190,8010,6403,51696340,00,0.00,N,2,30,
20220620,8000,8570,8570,7990,10873,89191670,00,0.00,N,5,-570,
20220617,8570,8790,8790,8210,12589,108012440,00,0.00,N,5,-220,
20220616,8790,8820,9050,8650,6299,55972040,00,0.00,N,2,10,
20220615,8780,8820,8920,8760,8744,76980860,00,0.00,N,5,-140,
20220614,8920,9260,9260,8910,24072,216583500,00,0.00,N,5,-380,
20220613,9300,9820,9820,8900,16881,160727640,00,0.00,N,5,-590,
20220610,9890,10000,10000,9870,13992,139173050,00,0.00,N,5,-110,
20220609,10000,10100,10100,9910,9096,90822110,00,0.00,N,5,-100,
20220608,10100,10200,10200,10000,15726,157882900,00,0.00,N,5,-100,
20220607,10200,10450,10450,10150,11172,114997400,00,0.00,N,5,-100,
20220603,10300,10250,10300,10100,4213,43071300,00,0.00,N,3,0,
20220602,10300,10200,10450,10150,10168,104526150,00,0.00,N,3,0,
20220531,10300,9950,10300,9950,16104,162084800,00,0.00,N,2,300,
20220530,10000,10100,10150,10000,9376,94303550,00,0.00,N,5,-50,
20220527,10050,10050,10200,9980,3705,37081540,00,0.00,N,2,60,
20220526,9990,10150,10150,9960,4531,45309970,00,0.00,N,3,0,
20220525,9990,10100,10250,9990,4322,43474200,00,0.00,N,5,-110,
20220524,10100,10350,10350,10100,5017,50994700,00,0.00,N,5,-200,
20220523,10300,10250,10400,10050,8289,84338500,00,0.00,N,2,250,
20220520,10050,10050,10300,10000,11648,117941800,00,0.00,N,3,0,
20220519,10050,10250,10450,10000,19969,204189500,00,0.00,N,5,-400,
20220518,10450,10350,10550,10150,33366,346581500,00,0.00,N,2,450,
20220517,10000,9870,10150,9870,13833,138688780,00,0.00,N,2,30,
20220516,9970,10000,10200,9970,17026,171100430,00,0.00,N,2,10,