KissMeData/111710/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,5040,5020,5070,4950,2873,14398360,00,0.00,N,5,-40,
20250227,5080,5050,5080,4995,1043,5246885,00,0.00,N,2,70,
20250226,5010,5130,5140,5000,9357,47227550,00,0.00,N,5,-120,
20250225,5130,5060,5140,5030,3709,18887010,00,0.00,N,2,70,
20250224,5060,5020,5130,5020,2201,11108300,00,0.00,N,2,70,
20250221,4990,5030,5070,4990,8331,41724885,00,0.00,N,5,-40,
20250220,5030,5210,5270,4990,13487,68252310,00,0.00,N,5,-240,
20250219,5270,5140,5280,5100,2234,11664360,00,0.00,N,2,90,
20250218,5180,5100,5210,5050,3321,17078080,00,0.00,N,2,40,
20250217,5140,5110,5140,5090,437,2234080,00,0.00,N,5,-10,
20250214,5150,5170,5270,5010,16975,88037140,00,0.00,N,5,-20,
20250213,5170,5220,5300,5170,919,4777090,00,0.00,N,5,-130,
20250212,5300,5320,5320,5220,590,3102060,00,0.00,N,5,-20,
20250211,5320,5270,5330,5170,6289,33093120,00,0.00,N,2,20,
20250210,5300,5330,5330,5180,1639,8600270,00,0.00,N,5,-30,
20250207,5330,5210,5340,5100,3020,15881670,00,0.00,N,2,140,
20250206,5190,4980,5280,4935,6385,32609215,00,0.00,N,2,210,
20250205,4980,5150,5150,4930,5802,28841675,00,0.00,N,5,-60,
20250204,5040,4965,5100,4910,4078,20285815,00,0.00,N,2,55,
20250203,4985,5190,5190,4985,3314,16839565,00,0.00,N,5,-245,
20250131,5230,5180,5260,5140,614,3200870,00,0.00,N,3,0,
20250124,5230,5110,5370,5110,9594,49656720,00,0.00,N,2,120,
20250123,5110,5320,5370,5110,8136,42497470,00,0.00,N,5,-210,
20250122,5320,5340,5450,5310,1896,10182920,00,0.00,N,5,-90,
20250121,5410,5390,5410,5310,815,4363450,00,0.00,N,2,10,
20250120,5400,5360,5440,5260,835,4480440,00,0.00,N,2,30,
20250117,5370,5370,5400,5150,4423,23278470,00,0.00,N,3,0,
20250116,5370,5350,5470,5300,2026,10868050,00,0.00,N,5,-70,
20250115,5440,5370,5470,5300,5943,32050980,00,0.00,N,2,40,
20250114,5400,5390,5420,5270,6028,32186380,00,0.00,N,2,20,
20250113,5380,5320,5410,5290,1922,10354630,00,0.00,N,3,0,
20250110,5380,5400,5400,5260,1131,6029860,00,0.00,N,2,90,
20250109,5290,5180,5300,5100,3605,18863540,00,0.00,N,2,230,
20250108,5060,5110,5180,5060,3461,17713740,00,0.00,N,5,-50,
20250107,5110,5230,5400,5030,16757,87620190,00,0.00,N,3,0,
20250106,5110,5130,5160,5050,582,2968470,00,0.00,N,5,-20,
20250103,5130,4970,5160,4970,3581,18091775,00,0.00,N,2,165,
20250102,4965,5130,5130,4960,13152,66450270,00,0.00,N,5,-165,
20241230,5130,5210,5280,5080,5580,29099460,00,0.00,N,5,-110,
20241227,5240,5360,5360,5200,2632,13760190,02,0.00,N,5,-130,
20241226,5370,5400,5420,5290,4514,24079210,00,0.00,N,5,-30,
20241224,5400,5490,5490,5330,2780,14921470,00,0.00,N,5,-30,
20241223,5430,5320,5470,5220,10006,53942890,00,0.00,N,2,100,
20241220,5330,5150,5440,5150,15944,85887020,00,0.00,N,2,130,
20241219,5200,5290,5290,5170,1498,7825640,00,0.00,N,5,-70,
20241218,5270,5230,5340,5200,2828,14824580,00,0.00,N,5,-10,
20241217,5280,5400,5400,5220,775,4099840,00,0.00,N,5,-20,
20241216,5300,5370,5430,5260,6120,32908200,00,0.00,N,5,-20,
20241213,5320,5330,5340,5240,581,3076340,00,0.00,N,5,-20,
20241212,5340,5360,5410,5260,2450,13020480,00,0.00,N,5,-20,
20241211,5360,5430,5430,5200,10079,52898660,00,0.00,N,2,100,
20241210,5260,5210,5370,5120,4732,24874990,00,0.00,N,2,70,
20241209,5190,5290,5360,5080,6643,34717710,00,0.00,N,5,-170,
20241206,5360,5430,5440,5130,17681,92228100,00,0.00,N,5,-80,
20241205,5440,5400,5450,4945,32077,165322905,00,0.00,N,2,180,
20241204,5260,5190,5390,5050,7454,38456310,00,0.00,N,2,20,
20241203,5240,5190,5320,5100,6377,33081400,00,0.00,N,2,40,
20241202,5200,5150,5470,5060,9382,49034360,00,0.00,N,5,-40,
20241129,5240,5470,5530,5150,65923,349211130,00,0.00,N,5,-230,
20241128,5470,5470,5500,5370,3170,17379840,00,0.00,N,3,0,
20241127,5470,5410,5530,5300,12445,67647480,00,0.00,N,5,-10,
20241126,5480,5400,5490,5250,11705,63072800,00,0.00,N,2,80,
20241125,5400,5260,5500,5260,6713,36339170,00,0.00,N,2,90,
20241122,5310,5140,5320,5000,9533,48816590,00,0.00,N,2,170,
20241121,5140,5210,5220,5140,833,4338690,00,0.00,N,5,-70,
20241120,5210,5120,5390,5120,2907,15212590,00,0.00,N,2,90,
20241119,5120,5200,5270,5110,746,3826860,00,0.00,N,5,-80,
20241118,5200,5350,5410,5200,3753,19726890,00,0.00,N,5,-220,
20241115,5420,5310,5420,5100,5359,28082680,00,0.00,N,5,-10,
20241114,5430,5280,5460,5130,2054,10944360,00,0.00,N,2,150,
20241113,5280,5300,5370,5270,1785,9441200,00,0.00,N,5,-120,
20241112,5400,5380,5460,5250,6237,33610600,00,0.00,N,5,-30,
20241111,5430,5350,5440,5330,2188,11806690,00,0.00,N,2,30,
20241108,5400,5430,5430,5290,503,2710960,00,0.00,N,3,0,
20241107,5400,5320,5480,5230,8307,44826320,00,0.00,N,2,80,
20241106,5320,5420,5470,5260,19963,106289000,00,0.00,N,5,-150,
20241105,5470,5470,5470,5110,19179,102154760,00,0.00,N,3,0,
20241104,5470,5340,5480,5340,6220,33778620,00,0.00,N,3,0,
20241101,5470,5420,5490,5360,10623,57931740,00,0.00,N,2,20,
20241031,5450,5390,5460,5320,5420,29219300,00,0.00,N,2,10,
20241030,5440,5360,5470,5310,16708,90277220,00,0.00,N,2,100,
20241029,5340,5330,5380,5060,21139,111418020,00,0.00,N,3,0,
20241028,5340,5200,5350,5120,30956,162928380,00,0.00,N,2,220,
20241025,5120,5190,5200,5090,5883,30147250,00,0.00,N,5,-20,
20241024,5140,4980,5220,4980,15006,76445030,00,0.00,N,2,110,
20241023,5030,5030,5030,4910,11323,56648655,00,0.00,N,2,120,
20241022,4910,4905,5000,4870,14195,70064100,00,0.00,N,3,0,
20241021,4910,4930,4930,4800,1867,9024505,00,0.00,N,2,35,
20241018,4875,4910,4910,4815,1275,6191350,00,0.00,N,2,50,
20241017,4825,4840,4845,4800,858,4127190,00,0.00,N,5,-15,
20241016,4840,4850,4855,4820,287,1385675,00,0.00,N,2,20,
20241015,4820,4910,4930,4820,5918,28582735,00,0.00,N,5,-90,
20241014,4910,4855,4935,4855,498,2437015,00,0.00,N,2,10,
20241011,4900,4930,4930,4830,761,3696240,00,0.00,N,2,70,
20241010,4830,4840,4935,4820,13064,63172450,00,0.00,N,5,-60,
20241008,4890,4860,4935,4805,4795,23317235,00,0.00,N,2,30,
20241007,4860,4840,4935,4840,960,4675630,00,0.00,N,5,-25,
20241004,4885,4935,4935,4800,1127,5514875,00,0.00,N,5,-40,
20241002,4925,4935,4935,4725,1456,7085665,00,0.00,N,5,-5,
20240930,4930,4925,4935,4900,360,1772880,00,0.00,N,2,10,
20240927,4920,4930,4930,4760,1025,5010965,00,0.00,N,2,40,
20240926,4880,4870,4930,4870,816,3991640,00,0.00,N,2,15,
20240925,4865,4900,4940,4830,1436,6992505,00,0.00,N,3,0,
20240924,4865,4875,4880,4820,5107,24838915,00,0.00,N,2,85,
20240923,4780,4800,4850,4650,2165,10316445,00,0.00,N,5,-20,
20240920,4800,4780,4820,4770,1157,5535420,00,0.00,N,2,30,
20240919,4770,4915,4940,4750,7853,37640810,00,0.00,N,5,-115,
20240913,4885,4760,4900,4730,3302,16013235,00,0.00,N,2,85,
20240912,4800,4745,4800,4675,1420,6741030,00,0.00,N,2,75,
20240911,4725,4735,4745,4700,110,519915,00,0.00,N,2,25,
20240910,4700,4795,4795,4680,865,4075840,00,0.00,N,2,20,
20240909,4680,4600,4685,4600,1389,6439600,00,0.00,N,3,0,
20240906,4680,4825,4920,4600,8310,39325160,00,0.00,N,5,-100,
20240905,4780,4790,4810,4705,1955,9304110,00,0.00,N,5,-35,
20240904,4815,4830,4830,4640,3293,15518615,00,0.00,N,5,-5,
20240903,4820,4870,4870,4700,1542,7339820,00,0.00,N,2,20,
20240902,4800,4810,4810,4750,748,3576060,00,0.00,N,5,-20,
20240830,4820,4920,4925,4780,1945,9424690,00,0.00,N,3,0,
20240829,4820,4800,4900,4760,3713,17851965,00,0.00,N,5,-60,
20240828,4880,4850,4900,4850,1799,8734835,00,0.00,N,5,-20,
20240827,4900,4900,4900,4855,1686,8231130,00,0.00,N,2,5,
20240826,4895,4925,4925,4810,4350,21004150,00,0.00,N,5,-30,
20240823,4925,4895,4945,4850,1309,6414375,00,0.00,N,2,5,
20240822,4920,4935,4950,4810,1285,6276185,00,0.00,N,5,-15,
20240821,4935,4985,4990,4895,2887,14233720,00,0.00,N,5,-50,
20240820,4985,4930,5030,4910,4138,20505150,00,0.00,N,2,5,
20240819,4980,5020,5030,4720,3713,18313435,00,0.00,N,5,-20,
20240816,5000,5040,5040,4930,706,3513580,00,0.00,N,2,20,
20240814,4980,4950,5030,4950,1124,5604435,00,0.00,N,3,0,
20240813,4980,5010,5040,4895,1420,7033400,00,0.00,N,5,-20,
20240812,5000,5000,5040,4950,2923,14575840,00,0.00,N,5,-40,
20240809,5040,4895,5090,4895,6794,33980895,00,0.00,N,2,145,
20240808,4895,4935,4935,4855,1125,5520360,00,0.00,N,2,5,
20240807,4890,4900,4950,4675,2931,14295455,00,0.00,N,2,135,
20240806,4755,4980,4980,4650,8095,38430790,00,0.00,N,2,5,
20240805,4750,4980,5000,4610,7872,37888415,00,0.00,N,5,-250,
20240802,5000,5000,5040,4980,1990,9949480,00,0.00,N,5,-40,
20240801,5040,5010,5040,5000,1503,7544530,00,0.00,N,2,10,
20240731,5030,5010,5050,5000,1486,7447190,00,0.00,N,3,0,
20240730,5030,4970,5030,4955,1363,6824030,00,0.00,N,3,0,
20240729,5030,4960,5040,4950,4099,20561310,00,0.00,N,2,20,
20240726,5010,4920,5040,4920,2382,11953490,00,0.00,N,2,50,
20240725,4960,4940,4990,4905,1566,7720130,00,0.00,N,2,15,
20240724,4945,4975,4975,4930,1973,9787340,00,0.00,N,5,-50,
20240723,4995,4975,5040,4975,339,1692500,00,0.00,N,2,20,
20240722,4975,4960,5040,4930,2297,11385305,00,0.00,N,5,-20,
20240719,4995,4950,5100,4930,8382,42241245,00,0.00,N,2,5,
20240718,4990,5000,5020,4945,5624,27952335,00,0.00,N,5,-10,
20240717,5000,5030,5090,4965,3718,18480415,00,0.00,N,5,-30,
20240716,5030,5000,5100,4965,5176,26024330,00,0.00,N,3,0,
20240715,5030,4995,5060,4965,1790,8952200,00,0.00,N,2,35,
20240712,4995,4950,5050,4950,2500,12464435,00,0.00,N,5,-5,
20240711,5000,4995,5080,4950,5553,27600255,00,0.00,N,5,-10,
20240710,5010,4990,5060,4990,837,4186050,00,0.00,N,2,20,
20240709,4990,4965,5060,4940,2237,11100460,00,0.00,N,2,25,
20240708,4965,4990,5050,4950,5974,29658000,00,0.00,N,5,-85,
20240705,5050,5060,5070,4975,3482,17385900,00,0.00,N,5,-10,
20240704,5060,5030,5070,4995,5782,29141185,00,0.00,N,2,30,
20240703,5030,5060,5080,4970,2101,10505120,00,0.00,N,5,-40,
20240702,5070,4980,5170,4980,2750,13838685,00,0.00,N,2,30,
20240701,5040,5030,5040,4980,784,3941300,00,0.00,N,2,20,
20240628,5020,5000,5070,4940,6031,30015300,00,0.00,N,5,-30,
20240627,5050,4995,5050,4970,6419,32055460,00,0.00,N,2,60,
20240626,4990,5070,5090,4990,21405,107246245,00,0.00,N,5,-130,
20240625,5120,5120,5190,5090,4710,23995780,00,0.00,N,5,-30,
20240624,5150,5220,5240,5140,3675,18978640,00,0.00,N,5,-70,
20240621,5220,5210,5220,5170,1257,6536810,00,0.00,N,3,0,
20240620,5220,5220,5240,5170,2661,13822760,00,0.00,N,3,0,
20240619,5220,5280,5340,5220,3330,17440630,00,0.00,N,5,-140,
20240618,5360,5260,5360,5200,5389,28326140,00,0.00,N,2,70,
20240617,5290,5370,5370,5280,5191,27546860,00,0.00,N,5,-80,
20240614,5370,5340,5390,5290,3194,16967560,00,0.00,N,2,20,
20240613,5350,5360,5390,5340,12630,67581180,00,0.00,N,3,0,
20240612,5350,5390,5480,5330,1604,8619010,00,0.00,N,5,-40,
20240611,5390,5430,5470,5380,2181,11856030,00,0.00,N,5,-40,
20240610,5430,5600,5630,5330,9879,53609350,00,0.00,N,2,60,
20240607,5370,5430,5430,5300,2100,11209340,00,0.00,N,2,40,
20240605,5330,5400,5400,5330,890,4754730,00,0.00,N,5,-40,
20240604,5370,5410,5410,5310,2032,10867910,00,0.00,N,2,30,
20240603,5340,5270,5350,5250,1291,6848330,00,0.00,N,2,20,
20240531,5320,5350,5350,5310,1132,6030210,00,0.00,N,5,-10,
20240530,5330,5290,5340,5270,1116,5909540,00,0.00,N,2,30,
20240529,5300,5420,5420,5300,5908,31502380,00,0.00,N,5,-120,
20240528,5420,5470,5470,5400,2587,14033100,00,0.00,N,3,0,
20240527,5420,5490,5500,5400,1967,10717060,00,0.00,N,5,-70,
20240524,5490,5450,5500,5400,434,2367710,00,0.00,N,2,40,
20240523,5450,5480,5550,5410,735,3996660,00,0.00,N,5,-40,
20240522,5490,5480,5510,5480,1693,9297580,00,0.00,N,3,0,
20240521,5490,5490,5530,5430,671,3683240,00,0.00,N,3,0,
20240520,5490,5540,5540,5450,846,4635640,00,0.00,N,5,-50,
20240517,5540,5490,5540,5390,5730,31232000,00,0.00,N,2,40,
20240516,5500,5510,5510,5430,3348,18406000,00,0.00,N,2,50,
20240514,5450,5440,5450,5390,319,1734110,00,0.00,N,3,0,
20240513,5450,5480,5480,5400,1459,7897330,00,0.00,N,5,-30,
20240510,5480,5490,5510,5410,5637,30766640,00,0.00,N,5,-10,
20240509,5490,5460,5490,5420,655,3576780,00,0.00,N,2,30,
20240508,5460,5420,5460,5380,309,1673880,00,0.00,N,2,40,
20240507,5420,5450,5450,5380,3683,19873880,00,0.00,N,2,20,
20240503,5400,5410,5430,5380,959,5176670,00,0.00,N,5,-10,
20240502,5410,5440,5490,5300,8885,48126900,00,0.00,N,5,-100,
20240430,5510,5420,5510,5420,2578,14017870,00,0.00,N,3,0,
20240429,5510,5520,5600,5410,2991,16414100,00,0.00,N,2,40,
20240426,5470,5490,5530,5450,4092,22362080,00,0.00,N,5,-30,
20240425,5500,5560,5630,5500,1518,8459070,00,0.00,N,5,-60,
20240424,5560,5580,5610,5530,1513,8396660,00,0.00,N,5,-10,
20240423,5570,5500,5610,5490,6267,34890100,00,0.00,N,2,100,
20240422,5470,5480,5650,5330,9571,52699850,00,0.00,N,2,20,
20240419,5450,5400,5450,5350,1026,5522350,00,0.00,N,3,0,
20240418,5450,5470,5480,5370,3573,19247500,00,0.00,N,2,30,
20240417,5420,5440,5470,5360,521,2817030,00,0.00,N,5,-10,
20240416,5430,5250,5500,5250,7502,40087730,00,0.00,N,2,60,
20240415,5370,5460,5460,5290,8872,47347310,00,0.00,N,5,-80,
20240412,5450,5520,5530,5440,4831,26434840,00,0.00,N,5,-70,
20240411,5520,5510,5550,5480,2699,14827410,00,0.00,N,5,-30,
20240409,5550,5570,5570,5500,4848,26776320,00,0.00,N,5,-20,
20240408,5570,5520,5570,5520,2697,14941150,00,0.00,N,2,30,
20240405,5540,5580,5580,5510,534,2958520,00,0.00,N,3,0,
20240404,5540,5580,5580,5500,2367,13082930,00,0.00,N,5,-20,
20240403,5560,5580,5580,5500,6472,35803140,00,0.00,N,2,20,
20240402,5540,5580,5580,5500,5069,28023810,00,0.00,N,2,10,
20240401,5530,5590,5590,5520,3751,20782400,00,0.00,N,5,-60,
20240329,5590,5620,5680,5510,4512,25134140,00,0.00,N,5,-30,
20240328,5620,5670,5670,5580,5383,30162660,00,0.00,N,5,-30,
20240327,5650,5630,5680,5600,6845,38472130,00,0.00,N,2,50,
20240326,5600,5600,5650,5600,3675,20618720,00,0.00,N,5,-50,
20240325,5650,5650,5660,5570,1846,10346630,00,0.00,N,3,0,
20240322,5650,5610,5680,5580,4936,27845810,00,0.00,N,2,40,
20240321,5610,5590,5610,5520,4277,23826000,00,0.00,N,2,20,
20240320,5590,5560,5630,5500,6442,35793810,00,0.00,N,2,30,
20240319,5560,5510,5560,5480,10608,58561190,00,0.00,N,3,0,
20240318,5560,5620,5620,5490,10202,56542660,00,0.00,N,5,-60,
20240315,5620,5670,5670,5580,3439,19268410,00,0.00,N,5,-60,
20240314,5680,5510,5680,5510,5715,31794250,00,0.00,N,2,90,
20240313,5590,5640,5680,5540,18520,103385660,00,0.00,N,5,-90,
20240312,5680,5860,5860,5670,8216,46887020,00,0.00,N,5,-90,
20240311,5770,5850,5850,5700,7668,44305320,00,0.00,N,2,10,
20240308,5760,5670,5820,5660,3572,20430460,00,0.00,N,2,20,
20240307,5740,5660,5760,5660,3717,21173170,00,0.00,N,2,30,
20240306,5710,5790,5790,5640,12690,72256920,00,0.00,N,5,-20,
20240305,5730,5870,5900,5700,24239,139829360,00,0.00,N,5,-170,
20240304,5900,5980,5980,5900,12474,73924200,00,0.00,N,5,-80,
20240229,5980,5950,5990,5900,4493,26724240,00,0.00,N,2,20,
20240228,5960,5820,5980,5820,5514,32411280,00,0.00,N,2,30,
20240227,5930,6030,6030,5890,8518,50608490,00,0.00,N,5,-110,
20240226,6040,6050,6050,5970,6060,36432610,00,0.00,N,5,-10,
20240223,6050,6070,6070,6000,4116,24791380,00,0.00,N,5,-20,
20240222,6070,6030,6070,5990,2509,15097000,00,0.00,N,2,40,
20240221,6030,6080,6080,6000,5716,34474480,00,0.00,N,3,0,
20240220,6030,6110,6110,6020,11451,69067120,00,0.00,N,5,-80,
20240219,6110,6030,6140,6010,3920,23775230,00,0.00,N,2,80,
20240216,6030,5980,6060,5980,8719,52501760,00,0.00,N,5,-10,
20240215,6040,6130,6130,6010,4865,29353370,00,0.00,N,2,10,
20240214,6030,6060,6090,6020,3002,18130020,00,0.00,N,5,-30,
20240213,6060,6120,6170,6020,9226,55963270,00,0.00,N,2,40,
20240208,6020,5960,6090,5960,3465,20843530,00,0.00,N,2,60,
20240207,5960,6200,6200,5900,25749,155195970,00,0.00,N,5,-230,
20240206,6190,6230,6230,6160,1271,7854640,00,0.00,N,5,-40,
20240205,6230,6230,6230,6170,1572,9748100,00,0.00,N,2,30,
20240202,6200,6060,6210,6040,3641,22360330,00,0.00,N,2,170,
20240201,6030,5930,6040,5930,5730,34238920,00,0.00,N,2,30,
20240131,6000,6050,6050,5990,5038,30219600,00,0.00,N,3,0,
20240130,6000,6110,6130,5990,16280,97984760,00,0.00,N,5,-100,
20240129,6100,6280,6280,6000,6466,39500260,00,0.00,N,5,-30,
20240126,6130,6210,6210,6050,2988,18273690,00,0.00,N,5,-30,
20240125,6160,6270,6310,6150,5410,33560500,00,0.00,N,5,-100,
20240124,6260,6320,6420,6240,3978,24940560,00,0.00,N,5,-60,
20240123,6320,6420,6470,6280,5319,33708310,00,0.00,N,5,-100,
20240122,6420,6470,6530,6330,6450,41511000,00,0.00,N,2,10,
20240119,6410,6420,6420,6300,3249,20642250,00,0.00,N,2,110,
20240118,6300,6250,6320,6250,2331,14671050,00,0.00,N,2,30,
20240117,6270,6340,6430,6250,8631,54425960,00,0.00,N,5,-240,
20240116,6510,6470,6520,6460,3744,24282290,00,0.00,N,5,-30,
20240115,6540,6530,6570,6470,7255,47163180,00,0.00,N,2,10,
20240112,6530,6590,6590,6450,9231,60082800,00,0.00,N,5,-60,
20240111,6590,6560,6720,6560,10044,66412550,00,0.00,N,2,10,
20240110,6580,6830,6830,6570,13777,91008670,00,0.00,N,5,-120,
20240109,6700,6550,6800,6470,51290,341192720,00,0.00,N,2,220,
20240108,6480,6470,6530,6400,5285,34141380,00,0.00,N,2,40,
20240105,6440,6390,6530,6390,6325,40817900,00,0.00,N,2,20,
20240104,6420,6420,6530,6420,6375,41073510,00,0.00,N,5,-50,
20240103,6470,6410,6540,6390,14781,95293810,00,0.00,N,5,-30,
20240102,6500,6430,6510,6350,31042,200234870,00,0.00,N,2,90,
20231228,6410,6350,6420,6330,4936,31416790,00,0.00,N,2,20,
20231227,6390,6220,6430,6220,15867,100796100,02,0.00,N,5,-20,
20231226,6410,6360,6600,6150,26666,170734470,00,0.00,N,2,40,
20231222,6370,6450,6450,6370,3247,20788140,00,0.00,N,5,-20,
20231221,6390,6260,6420,6260,6412,40814020,00,0.00,N,2,40,
20231220,6350,6290,6350,6250,4161,26255460,00,0.00,N,2,60,
20231219,6290,6210,6310,6200,6329,39639700,00,0.00,N,2,80,
20231218,6210,6400,6400,6210,26119,163770610,00,0.00,N,5,-170,
20231215,6380,6690,6690,6380,28153,182942750,00,0.00,N,5,-250,
20231214,6630,6670,6790,6530,53181,352293900,00,0.00,N,2,130,
20231213,6500,6540,6540,6420,12902,85741640,00,0.00,N,2,30,
20231212,6470,6530,6530,6430,19434,125548680,00,0.00,N,5,-80,
20231211,6550,6500,6680,6470,51470,338985380,00,0.00,N,2,120,
20231208,6430,6220,6680,6220,129980,845293560,00,0.00,N,2,210,
20231207,6220,6250,6310,6150,2615,16260210,00,0.00,N,5,-30,
20231206,6250,6250,6320,6230,2813,17599070,00,0.00,N,5,-80,
20231205,6330,6340,6340,6230,10050,63217990,00,0.00,N,5,-10,
20231204,6340,6230,6340,6190,9927,62430520,00,0.00,N,2,110,
20231201,6230,6310,6310,6150,8808,54555970,00,0.00,N,5,-20,
20231130,6250,6200,6350,6170,20404,128217520,00,0.00,N,2,100,
20231129,6150,6250,6390,6110,36947,231340730,00,0.00,N,3,0,
20231128,6150,6180,6180,6080,2383,14569700,00,0.00,N,5,-10,
20231127,6160,6120,6180,6060,5398,33071590,00,0.00,N,2,20,
20231124,6140,6070,6240,6070,5058,30953510,00,0.00,N,2,10,
20231123,6130,6010,6190,6010,3540,21587760,00,0.00,N,2,100,
20231122,6030,6060,6080,6000,9141,55246990,00,0.00,N,5,-50,
20231121,6080,6130,6130,6060,8898,54142520,00,0.00,N,5,-40,
20231120,6120,6090,6160,6060,6913,42464640,00,0.00,N,2,60,
20231117,6060,6090,6100,6020,1610,9759970,00,0.00,N,3,0,
20231116,6060,6080,6100,6030,2630,15919300,00,0.00,N,2,30,
20231115,6030,5960,6090,5960,5252,31633330,00,0.00,N,2,60,
20231114,5970,5900,5980,5900,3488,20771740,00,0.00,N,2,50,
20231113,5920,5920,5980,5900,4049,24077050,00,0.00,N,3,0,
20231110,5920,6200,6200,5620,16203,96403870,00,0.00,N,5,-120,
20231109,6040,6130,6150,6040,2544,15498640,00,0.00,N,5,-60,
20231108,6100,6030,6130,6030,3150,19139670,00,0.00,N,2,70,
20231107,6030,6100,6100,5970,3301,19880060,00,0.00,N,5,-60,
20231106,6090,6000,6090,5960,8774,52943490,00,0.00,N,2,70,
20231103,6020,5920,6030,5850,6614,39575950,00,0.00,N,2,80,
20231102,5940,5770,5980,5770,8476,49785140,00,0.00,N,2,190,
20231101,5750,5800,5960,5750,6032,35153050,00,0.00,N,5,-90,
20231031,5840,5820,6000,5740,20513,119352450,00,0.00,N,5,-20,
20231030,5860,5810,5950,5810,7823,45779080,00,0.00,N,5,-10,
20231027,5870,5890,5980,5870,12111,71445400,00,0.00,N,5,-80,
20231026,5950,6010,6100,5940,5617,33632990,00,0.00,N,5,-130,
20231025,6080,6090,6240,6050,6440,39255710,00,0.00,N,5,-40,
20231024,6120,6170,6170,6060,5202,31615390,00,0.00,N,5,-20,
20231023,6140,6100,6190,6100,6898,42342630,00,0.00,N,5,-20,
20231020,6160,6190,6190,6110,4971,30480280,00,0.00,N,2,10,
20231019,6150,6220,6220,6070,5157,31527950,00,0.00,N,5,-80,
20231018,6230,6170,6260,6170,3262,20219240,00,0.00,N,2,30,
20231017,6200,6090,6260,6090,3610,22418000,00,0.00,N,3,0,
20231016,6200,6140,6280,6110,6104,37665910,00,0.00,N,2,30,
20231013,6170,6230,6230,6170,6106,37748720,00,0.00,N,5,-60,
20231012,6230,6170,6310,6170,7465,46426190,00,0.00,N,2,10,
20231011,6220,6160,6250,6150,7240,44945360,00,0.00,N,2,60,
20231010,6160,6440,6440,6160,27698,172222680,00,0.00,N,5,-160,
20231006,6320,6290,6360,6290,5909,37336060,00,0.00,N,2,30,
20231005,6290,6300,6400,6230,31255,196352810,00,0.00,N,2,10,
20231004,6280,6480,6490,6200,24987,157265680,00,0.00,N,5,-170,
20230927,6450,6490,6600,6380,90385,583034250,00,0.00,N,5,-430,
20230926,6880,6990,7110,6710,82173,573788360,00,0.00,N,5,-130,
20230925,7010,6950,7350,6860,152324,1078707900,00,0.00,N,2,70,
20230922,6940,7900,8030,6890,648270,4904054100,00,0.00,N,5,-10,
20230921,6950,7000,7070,6900,57512,427726240,00,0.00,N,2,10,
20230920,6940,6960,7030,6890,10984,76190330,00,0.00,N,5,-20,
20230919,6960,6940,6990,6920,5461,37904990,00,0.00,N,5,-10,
20230918,6970,7000,7000,6960,3864,27014720,00,0.00,N,5,-30,
20230915,7000,6950,7000,6930,3416,23818410,00,0.00,N,2,30,
20230914,6970,6980,7040,6910,7763,53806300,00,0.00,N,5,-10,
20230913,6980,6950,7050,6930,2832,19698470,00,0.00,N,2,30,
20230912,6950,7120,7120,6940,6525,45767090,00,0.00,N,5,-120,
20230911,7070,7030,7120,7010,11001,77729720,00,0.00,N,2,50,
20230908,7020,6950,7030,6900,7584,52966460,00,0.00,N,2,120,
20230907,6900,6990,6990,6900,9033,62531100,00,0.00,N,5,-50,
20230906,6950,6950,7040,6880,16622,115157580,00,0.00,N,3,0,
20230905,6950,7020,7780,6900,364291,2677390310,00,0.00,N,2,20,
20230904,6930,7100,7250,6930,11026,76956260,00,0.00,N,5,-170,
20230901,7100,7050,7140,6970,7730,54229390,00,0.00,N,2,50,
20230831,7050,7180,7230,7030,5522,39293430,00,0.00,N,5,-190,
20230830,7240,7130,7240,7060,6110,43522570,00,0.00,N,2,110,
20230829,7130,7060,7190,7060,2575,18332100,00,0.00,N,2,10,
20230828,7120,7020,7120,7020,4962,35101180,00,0.00,N,2,100,
20230825,7020,7040,7100,6970,2235,15693600,00,0.00,N,2,70,
20230824,6950,7090,7090,6950,5041,35229870,00,0.00,N,5,-30,
20230823,6980,6970,7050,6900,5059,35272000,00,0.00,N,2,10,
20230822,6970,7020,7030,6930,2315,16138780,00,0.00,N,5,-50,
20230821,7020,6970,7110,6850,5011,34950330,00,0.00,N,2,50,
20230818,6970,6820,7040,6820,3822,26406050,00,0.00,N,5,-10,
20230817,6980,6970,6980,6720,13733,93824130,00,0.00,N,5,-50,
20230816,7030,7130,7200,7030,11399,80695770,00,0.00,N,5,-220,
20230814,7250,7110,7330,7110,2463,17779570,00,0.00,N,2,50,
20230811,7200,7240,7240,7080,5557,39775970,00,0.00,N,3,0,
20230810,7200,7140,7250,7060,3601,25731310,00,0.00,N,2,60,
20230809,7140,7200,7220,7100,5152,36776100,00,0.00,N,5,-90,
20230808,7230,7100,7230,7030,6338,44855470,00,0.00,N,2,130,
20230807,7100,7180,7180,7100,4761,33859330,00,0.00,N,5,-100,
20230804,7200,7190,7300,7090,1359,9760810,00,0.00,N,3,0,
20230803,7200,7030,7370,6950,7419,52415230,00,0.00,N,2,60,
20230802,7140,7290,7290,7080,4599,32729090,00,0.00,N,5,-40,
20230801,7180,7250,7250,7120,3992,28514780,00,0.00,N,3,0,
20230731,7180,7100,7200,7030,7144,50691230,00,0.00,N,2,80,
20230728,7100,6970,7100,6860,872,6098230,00,0.00,N,2,210,
20230727,6890,6600,7020,6600,5443,36864820,00,0.00,N,2,10,
20230726,6880,7290,7290,6840,37901,263529610,00,0.00,N,5,-320,
20230725,7200,7160,7220,7100,10175,72585040,00,0.00,N,2,10,
20230724,7190,7300,7300,7170,12238,88167220,00,0.00,N,5,-150,
20230721,7340,7430,7430,7270,7577,55450590,00,0.00,N,5,-120,
20230720,7460,7330,7550,7270,22343,165896920,00,0.00,N,2,130,
20230719,7330,7390,7390,7280,5527,40357530,00,0.00,N,5,-50,
20230718,7380,7340,7470,7320,9290,68245490,00,0.00,N,5,-40,
20230717,7420,7430,7450,7320,4500,33208680,00,0.00,N,5,-10,
20230714,7430,7480,7480,7330,7877,58104190,00,0.00,N,3,0,
20230713,7430,7440,7530,7320,4498,33422340,00,0.00,N,2,60,
20230712,7370,7480,7480,7210,10700,78296150,00,0.00,N,5,-80,
20230711,7450,7390,7700,7340,5762,43083800,00,0.00,N,2,60,
20230710,7390,7660,7660,7170,6655,48939540,00,0.00,N,5,-70,
20230707,7460,7520,7600,7310,12787,94479380,00,0.00,N,5,-60,
20230706,7520,7680,7680,7450,17549,132620700,00,0.00,N,5,-190,
20230705,7710,7680,7800,7660,13622,104916070,00,0.00,N,2,30,
20230704,7680,7800,7800,7630,7029,53992280,00,0.00,N,5,-40,
20230703,7720,7840,7840,7690,5417,41933910,00,0.00,N,2,40,
20230630,7680,7710,7750,7630,11860,90663820,00,0.00,N,2,30,
20230629,7650,7820,7820,7650,9520,73350730,00,0.00,N,5,-90,
20230628,7740,7770,7810,7740,10834,84067630,00,0.00,N,5,-20,
20230627,7760,7890,7890,7720,8913,69124780,00,0.00,N,5,-10,
20230626,7770,8000,8030,7720,46600,367499610,00,0.00,N,2,40,
20230623,7730,7740,7820,7660,14938,115340920,00,0.00,N,5,-10,
20230622,7740,8000,8000,7700,12572,98074720,00,0.00,N,5,-130,
20230621,7870,7920,7980,7700,29397,230633820,00,0.00,N,5,-50,
20230620,7920,7850,7960,7830,6152,48625540,00,0.00,N,2,70,
20230619,7850,7650,7990,7600,49280,384935260,00,0.00,N,2,150,
20230616,7700,7640,7790,7640,10349,79675810,00,0.00,N,2,60,
20230615,7640,7700,7740,7600,10766,82593220,00,0.00,N,5,-10,
20230614,7650,7660,7830,7650,15434,118986370,00,0.00,N,5,-30,
20230613,7680,8020,8100,7660,53206,417063160,00,0.00,N,5,-340,
20230612,8020,8010,8150,7960,5543,44435140,00,0.00,N,5,-30,
20230609,8050,8050,8130,7990,4762,38384940,00,0.00,N,3,0,
20230608,8050,8080,8100,7980,5628,45245910,00,0.00,N,5,-30,
20230607,8080,8020,8140,8020,10890,87890600,00,0.00,N,2,60,
20230605,8020,8090,8100,7990,3693,29627820,00,0.00,N,2,20,
20230602,8000,8090,8100,7920,11326,90293470,00,0.00,N,2,10,
20230601,7990,7900,8060,7870,9061,72288410,00,0.00,N,2,130,
20230531,7860,7860,7930,7840,6714,52913670,00,0.00,N,5,-70,
20230530,7930,7860,7960,7860,5066,40044760,00,0.00,N,2,130,
20230526,7800,7900,8040,7800,15838,125156120,00,0.00,N,5,-200,
20230525,8000,8170,8210,7860,30276,242133600,00,0.00,N,5,-170,
20230524,8170,8120,8310,8010,37901,310646220,00,0.00,N,5,-20,
20230523,8190,8000,8200,8000,19352,157662770,00,0.00,N,2,120,
20230522,8070,8030,8130,8000,11523,92896300,00,0.00,N,2,40,
20230519,8030,8020,8170,7970,23578,189743130,00,0.00,N,2,10,
20230518,8020,8090,8090,8010,5922,47598430,00,0.00,N,5,-50,
20230517,8070,7990,8100,7950,10538,84901150,00,0.00,N,2,100,
20230516,7970,7950,8050,7870,15961,127265740,00,0.00,N,2,20,
20230515,7950,7920,8050,7880,13178,104964300,00,0.00,N,3,0,
20230512,7950,7790,8200,7760,67757,544736730,00,0.00,N,2,60,
20230511,7890,7830,8000,7820,18627,147895690,00,0.00,N,5,-10,
20230510,7900,7900,7990,7840,8385,66080760,00,0.00,N,5,-100,
20230509,8000,8030,8090,7910,9812,78500540,00,0.00,N,5,-30,
20230508,8030,8020,8080,7990,7303,58576580,00,0.00,N,2,10,
20230504,8020,7920,8070,7920,10726,85898310,00,0.00,N,2,20,
20230503,8000,7950,8090,7900,15427,123353350,00,0.00,N,2,20,
20230502,7980,7800,8050,7800,36286,289494800,00,0.00,N,2,180,
20230428,7800,7830,7950,7730,16364,127984790,00,0.00,N,2,60,
20230427,7740,7730,7770,7680,7292,56220480,00,0.00,N,2,50,
20230426,7690,7700,7750,7640,5908,45406250,00,0.00,N,5,-10,
20230425,7700,7710,7790,7660,12894,99036380,00,0.00,N,3,0,
20230424,7700,7820,7820,7670,6417,49427960,00,0.00,N,5,-10,
20230421,7710,7680,7740,7680,9143,70319620,00,0.00,N,2,10,
20230420,7700,7750,7840,7550,21713,167441380,00,0.00,N,5,-50,
20230419,7750,7730,7800,7710,30929,240091540,00,0.00,N,2,70,
20230418,7680,7650,7710,7600,8082,61696730,00,0.00,N,2,30,
20230417,7650,7710,7710,7580,12078,92128000,00,0.00,N,5,-30,
20230414,7680,7710,7720,7580,19017,145643920,00,0.00,N,2,60,
20230413,7620,7470,7650,7380,19402,144824530,00,0.00,N,2,80,
20230412,7540,7560,7570,7380,11346,84752790,00,0.00,N,2,70,
20230411,7470,7470,7560,7440,21089,157531240,00,0.00,N,5,-30,
20230410,7500,7650,7670,7450,15125,113607630,00,0.00,N,5,-170,
20230407,7670,7600,7750,7540,21261,161945730,00,0.00,N,2,70,
20230406,7600,7710,7710,7530,7863,59628990,00,0.00,N,5,-50,
20230405,7650,7630,7670,7580,5388,41086660,00,0.00,N,2,30,
20230404,7620,7620,7660,7590,5096,38818880,00,0.00,N,3,0,
20230403,7620,7660,7690,7580,5635,42861900,00,0.00,N,5,-70,
20230331,7690,7810,7850,7640,9862,75879790,00,0.00,N,5,-70,
20230330,7760,7680,7770,7680,10627,82081880,00,0.00,N,2,30,
20230329,7730,7640,7740,7580,15065,115617150,00,0.00,N,2,80,
20230328,7650,7460,7740,7460,15320,117328990,00,0.00,N,2,120,
20230327,7530,7450,7650,7360,21181,158020330,00,0.00,N,5,-40,
20230324,7570,7440,7570,7370,8920,66257270,00,0.00,N,2,110,
20230323,7460,7660,7660,7420,12067,89897710,00,0.00,N,5,-90,
20230322,7550,7600,7720,7490,12392,93638440,00,0.00,N,5,-40,
20230321,7590,7680,7690,7560,10014,76228530,00,0.00,N,5,-90,
20230320,7680,7580,7790,7580,7414,56921440,00,0.00,N,5,-80,
20230317,7760,7500,7760,7490,9908,75330000,00,0.00,N,2,260,
20230316,7500,7720,7720,7440,14196,106716740,00,0.00,N,5,-200,
20230315,7700,7700,7810,7510,23118,176853810,00,0.00,N,2,70,
20230314,7630,7940,8130,7600,31315,242322400,00,0.00,N,5,-370,
20230313,8000,8130,8130,7910,12714,101432170,00,0.00,N,5,-140,
20230310,8140,8160,8320,8030,14497,117970480,00,0.00,N,2,30,
20230309,8110,8270,8270,8080,12960,105372070,00,0.00,N,5,-130,
20230308,8240,8160,8240,8110,13180,107969460,00,0.00,N,2,60,
20230307,8180,8060,8200,8060,36417,297175430,00,0.00,N,2,40,
20230306,8140,8110,8170,8090,9010,73159810,00,0.00,N,5,-10,
20230303,8150,8200,8200,8070,10587,85748240,00,0.00,N,2,50,
20230302,8100,8170,8220,8070,27726,224773300,00,0.00,N,5,-130,
20230228,8230,8320,8330,8050,62085,510079300,00,0.00,N,2,250,
20230227,7980,8190,8190,7900,21394,175196170,00,0.00,N,5,-120,
20230224,8100,8110,8280,7950,18025,145229960,00,0.00,N,3,0,
20230223,8100,8210,8260,8090,18334,149064630,00,0.00,N,5,-70,
20230222,8170,8290,8390,8130,19804,162700600,00,0.00,N,5,-190,
20230221,8360,8300,8450,8290,24809,207482660,00,0.00,N,2,20,
20230220,8340,8350,8380,8200,9916,81961780,00,0.00,N,2,20,
20230217,8320,8340,8410,8260,18112,150862610,00,0.00,N,5,-20,
20230216,8340,8460,8590,8210,64342,536611670,00,0.00,N,5,-70,
20230215,8410,8580,8580,8330,26306,221159450,00,0.00,N,5,-140,
20230214,8550,8390,8550,8350,50127,425434670,00,0.00,N,2,160,
20230213,8390,8310,8430,8150,17461,144877540,00,0.00,N,2,80,
20230210,8310,8460,8460,8230,18621,154232550,00,0.00,N,5,-150,
20230209,8460,8460,8490,8380,24287,204666440,00,0.00,N,2,10,
20230208,8450,8450,8460,8400,39012,328448270,00,0.00,N,2,40,
20230207,8410,8360,8450,8330,13818,116099710,00,0.00,N,2,50,
20230206,8360,8360,8430,8190,21512,178850670,00,0.00,N,2,70,
20230203,8290,8400,8400,8200,22462,185273340,00,0.00,N,5,-40,
20230202,8330,8280,8360,8210,13802,114396010,00,0.00,N,2,90,
20230201,8240,8240,8390,8180,14954,123023420,00,0.00,N,3,0,
20230131,8240,8420,8420,8180,16505,136044130,00,0.00,N,5,-90,
20230130,8330,8440,8440,8250,15343,127330120,00,0.00,N,5,-120,
20230127,8450,8400,8480,8320,17465,146677870,00,0.00,N,3,0,
20230126,8450,8360,8480,8360,33329,280451720,00,0.00,N,2,60,
20230125,8390,8310,8420,8230,30340,252352190,00,0.00,N,2,160,
20230120,8230,8230,8340,8170,13498,111722690,00,0.00,N,2,30,
20230119,8200,8200,8240,8110,12769,104271970,00,0.00,N,3,0,
20230118,8200,8200,8290,8100,20852,170530450,00,0.00,N,5,-20,
20230117,8220,8350,8360,8180,11931,98298210,00,0.00,N,5,-70,
20230116,8290,8420,8420,8080,24607,203892880,00,0.00,N,5,-100,
20230113,8390,8460,8460,8320,23820,199651430,00,0.00,N,2,40,
20230112,8350,8220,8370,8220,34334,285608850,00,0.00,N,2,120,
20230111,8230,8200,8290,8190,10877,89553900,00,0.00,N,2,40,
20230110,8190,8350,8490,8140,45903,380519360,00,0.00,N,5,-210,
20230109,8400,8300,8410,8300,37422,312512380,00,0.00,N,2,100,
20230106,8300,8080,8380,8040,41477,342744290,00,0.00,N,2,210,
20230105,8090,8030,8200,8020,19372,156367390,00,0.00,N,2,60,
20230104,8030,7810,8150,7810,17964,144232980,00,0.00,N,2,20,
20230103,8010,8100,8370,7750,40373,319784380,00,0.00,N,5,-240,
20230102,8250,8200,8450,8030,36512,297977000,00,0.00,N,5,-50,
20221229,8300,8500,8540,8180,22599,188125060,00,0.00,N,5,-240,
20221228,8540,8530,8640,8420,37859,321965850,02,0.00,N,2,20,
20221227,8520,8180,8640,8180,61556,523410430,00,0.00,N,2,260,
20221226,8260,8200,8340,8110,19406,159529280,00,0.00,N,2,50,
20221223,8210,8510,8510,8160,66787,554842650,00,0.00,N,5,-430,
20221222,8640,8250,8750,8120,198652,1689084790,00,0.00,N,2,540,
20221221,8100,8120,8240,8050,25770,209238770,00,0.00,N,2,20,
20221220,8080,8470,8500,8080,62236,511168950,00,0.00,N,5,-450,
20221219,8530,8500,8660,8500,42244,360545570,00,0.00,N,5,-40,
20221216,8570,8380,8700,8330,50433,432869890,00,0.00,N,2,70,
20221215,8500,8310,8620,8310,43649,370951020,00,0.00,N,2,70,
20221214,8430,8310,8460,8230,34479,289083810,00,0.00,N,2,60,
20221213,8370,8340,8370,8100,45906,379731550,00,0.00,N,2,130,
20221212,8240,8510,8570,8200,46924,389409290,00,0.00,N,5,-330,
20221209,8570,8490,8680,8280,67658,575498020,00,0.00,N,2,210,
20221208,8360,8180,8490,8050,79786,662627410,00,0.00,N,2,230,
20221207,8130,8250,8360,8060,66387,542580890,00,0.00,N,5,-130,
20221206,8260,8550,8690,8260,93405,793271790,00,0.00,N,5,-450,
20221205,8710,8690,8760,8490,93610,805091090,00,0.00,N,2,50,
20221202,8660,8490,8850,8390,212893,1835706180,00,0.00,N,2,150,
20221201,8510,8580,8630,8430,86384,736732630,00,0.00,N,5,-70,
20221130,8580,8400,8740,8370,258464,2215186440,00,0.00,N,2,180,
20221129,8400,8390,8700,8280,174641,1474337650,00,0.00,N,5,-30,
20221128,8430,8820,8820,8390,179557,1538926140,00,0.00,N,5,-410,
20221125,8840,8800,9290,8800,589983,5335652130,00,0.00,N,5,-50,
20221124,8890,8080,9480,8040,4117642,37511250680,00,0.00,N,2,930,
20221123,7960,7570,8320,7500,342972,2766264370,00,0.00,N,2,270,
20221122,7690,7900,8680,7600,1010245,8287060110,00,0.00,N,2,220,
20221121,7470,7090,8130,7090,912697,7023571540,00,0.00,N,2,380,
20221118,7090,7160,7200,7090,12690,90498560,00,0.00,N,5,-100,
20221117,7190,7160,7210,7110,9291,66513510,00,0.00,N,2,40,
20221116,7150,7200,7270,7150,13166,94676650,00,0.00,N,5,-80,
20221115,7230,7120,7230,7090,11284,80675680,00,0.00,N,2,60,
20221114,7170,7210,7210,7000,15283,109029350,00,0.00,N,3,0,
20221111,7170,7170,7230,7080,14529,103539460,00,0.00,N,2,100,
20221110,7070,7160,7160,7020,7690,54469890,00,0.00,N,5,-10,
20221109,7080,7060,7100,7030,7301,51587200,00,0.00,N,2,40,
20221108,7040,7010,7130,6960,18513,130454680,00,0.00,N,2,60,
20221107,6980,6910,7000,6900,12995,90072420,00,0.00,N,2,30,
20221104,6950,6880,7190,6860,12622,88145220,00,0.00,N,2,20,
20221103,6930,6940,7090,6880,11306,78811560,00,0.00,N,5,-60,
20221102,6990,6940,7090,6920,8995,63075800,00,0.00,N,2,10,
20221101,6980,6960,7000,6930,6587,45888090,00,0.00,N,2,20,
20221031,6960,6980,7020,6920,15009,104553830,00,0.00,N,5,-20,
20221028,6980,7020,7020,6840,26176,180802480,00,0.00,N,5,-40,
20221027,7020,7020,7120,7010,14979,105436070,00,0.00,N,5,-60,
20221026,7080,6980,7080,6940,30651,214818270,00,0.00,N,2,100,
20221025,6980,7040,7200,6900,109438,769458250,00,0.00,N,5,-100,
20221024,7080,6950,8160,6950,915359,7118205960,00,0.00,N,2,190,
20221021,6890,6910,6920,6840,2751,18946260,00,0.00,N,5,-20,
20221020,6910,6900,7000,6780,1941,13285660,00,0.00,N,2,10,
20221019,6900,6890,7000,6830,2931,20144110,00,0.00,N,2,30,
20221018,6870,6900,7060,6860,3793,26172490,00,0.00,N,2,20,
20221017,6850,6700,6860,6700,2883,19620990,00,0.00,N,3,0,
20221014,6850,6720,6880,6720,9984,68007980,00,0.00,N,2,50,
20221013,6800,6670,6830,6530,11957,80248260,00,0.00,N,5,-10,
20221012,6810,6880,6910,6780,5214,35589240,00,0.00,N,5,-100,
20221011,6910,6820,7070,6820,10530,72482710,00,0.00,N,5,-170,
20221007,7080,7150,7220,7050,3509,24944790,00,0.00,N,5,-90,
20221006,7170,7170,7230,7140,6086,43566080,00,0.00,N,2,10,
20221005,7160,7260,7270,7150,8168,58868270,00,0.00,N,3,0,
20221004,7160,7080,8170,6920,115464,878877540,00,0.00,N,2,170,
20220930,6990,6630,7170,6500,9397,64168530,00,0.00,N,2,320,
20220929,6670,6750,6940,6670,7178,48386780,00,0.00,N,5,-110,
20220928,6780,7430,7430,6700,3748,25692200,00,0.00,N,5,-170,
20220927,6950,6950,6950,6790,20445,140685620,00,0.00,N,2,40,
20220926,6910,7230,7230,6890,25226,177932840,00,0.00,N,5,-320,
20220923,7230,7230,7400,7200,15338,111181870,00,0.00,N,3,0,
20220922,7230,7300,7300,7190,10551,76254690,00,0.00,N,5,-60,
20220921,7290,7240,7480,7240,6446,46991130,00,0.00,N,2,10,
20220920,7280,7220,7570,7220,14005,101849240,00,0.00,N,2,30,
20220919,7250,7380,7480,7250,20907,153754100,00,0.00,N,5,-200,
20220916,7450,7530,7530,7440,10208,76351040,00,0.00,N,5,-80,
20220915,7530,7480,7610,7480,3060,23002420,00,0.00,N,2,20,
20220914,7510,7590,7590,7500,13267,99918590,00,0.00,N,5,-140,
20220913,7650,7660,7860,7610,19761,150904060,00,0.00,N,5,-10,
20220908,7660,7760,7890,7660,9107,70126660,00,0.00,N,5,-60,
20220907,7720,7850,7850,7670,14932,115210590,00,0.00,N,5,-10,
20220906,7730,7700,7810,7670,10135,78338360,00,0.00,N,3,0,
20220905,7730,7740,7780,7670,13540,104480790,00,0.00,N,5,-50,
20220902,7780,7870,7870,7760,18149,141907020,00,0.00,N,5,-90,
20220901,7870,7920,7920,7800,32241,253073620,00,0.00,N,5,-50,
20220831,7920,8010,8020,7900,16729,133498170,00,0.00,N,5,-90,
20220830,8010,7940,8010,7930,4677,37312520,00,0.00,N,2,20,
20220829,7990,7830,7990,7820,3240,25490600,00,0.00,N,5,-10,
20220826,8000,8180,8180,7900,3947,31525620,00,0.00,N,2,20,
20220825,7980,7950,7990,7900,2393,19049810,00,0.00,N,2,40,
20220824,7940,7950,7990,7870,2628,20826490,00,0.00,N,5,-10,
20220823,7950,7900,7970,7870,6605,52246320,00,0.00,N,2,10,
20220822,7940,7930,8030,7900,6651,52785720,00,0.00,N,5,-70,
20220819,8010,7900,8040,7900,4773,38061730,00,0.00,N,2,10,
20220818,8000,7910,8000,7900,3817,30307940,00,0.00,N,2,40,
20220817,7960,7820,8090,7820,5598,44630740,00,0.00,N,2,30,
20220816,7930,7940,7970,7840,7717,61031850,00,0.00,N,2,10,
20220812,7920,8110,8130,7890,22667,182060580,00,0.00,N,5,-140,
20220811,8060,8040,8080,8030,5929,47745460,00,0.00,N,2,20,
20220810,8040,7980,8190,7940,14511,116884310,00,0.00,N,2,90,
20220809,7950,7830,7960,7830,5260,41632210,00,0.00,N,2,50,
20220808,7900,7910,7930,7820,3523,27785380,00,0.00,N,2,10,
20220805,7890,7820,7910,7820,6486,50928910,00,0.00,N,2,70,
20220804,7820,7850,7850,7730,5781,45086780,00,0.00,N,2,60,
20220803,7760,7760,7780,7710,7824,60628070,00,0.00,N,3,0,
20220802,7760,7700,7790,7700,4651,35955690,00,0.00,N,2,30,
20220801,7730,7720,7790,7700,3651,28175010,00,0.00,N,2,20,
20220729,7710,7790,7790,7600,7817,59908480,00,0.00,N,3,0,
20220728,7710,7700,7740,7610,6228,47898310,00,0.00,N,2,20,
20220727,7690,7630,7700,7630,4031,30924990,00,0.00,N,2,60,
20220726,7630,7560,7730,7540,16235,123105580,00,0.00,N,5,-40,
20220725,7670,7810,7820,7610,4336,33174730,00,0.00,N,2,10,
20220722,7660,7690,7690,7450,7221,54958860,00,0.00,N,2,20,
20220721,7640,7660,7730,7520,4035,30764580,00,0.00,N,2,80,
20220720,7560,7640,7700,7450,25806,194888050,00,0.00,N,2,50,
20220719,7510,7420,7540,7420,5668,42446310,00,0.00,N,2,20,
20220718,7490,7460,7620,7390,3220,24042070,00,0.00,N,2,110,
20220715,7380,7460,7460,7330,4394,32357470,00,0.00,N,3,0,
20220714,7380,7320,7620,7320,26283,194663200,00,0.00,N,2,50,
20220713,7330,7350,7430,7330,10655,78348400,00,0.00,N,5,-20,
20220712,7350,7430,7600,7350,5711,42253010,00,0.00,N,5,-80,
20220711,7430,7480,7570,7430,6084,45462360,00,0.00,N,5,-20,
20220708,7450,7540,7540,7450,5777,43223780,00,0.00,N,5,-20,
20220707,7470,7430,7510,7390,11087,82302940,00,0.00,N,3,0,
20220706,7470,7510,7510,7350,16699,123789120,00,0.00,N,5,-40,
20220705,7510,7470,7600,7400,16801,125650160,00,0.00,N,2,70,
20220704,7440,7610,7690,7340,14073,104985040,00,0.00,N,5,-180,
20220701,7620,7840,7980,7550,35314,270764910,00,0.00,N,5,-280,
20220630,7900,7790,9120,7700,422731,3652539040,00,0.00,N,2,10,
20220629,7890,7710,7920,7710,2209,17372990,00,0.00,N,5,-30,
20220628,7920,7920,7920,7690,8893,69747690,00,0.00,N,2,140,
20220627,7780,7620,7900,7420,9203,71355120,00,0.00,N,2,160,
20220624,7620,7120,7670,7120,15445,114183670,00,0.00,N,2,380,
20220623,7240,7520,7580,7240,23243,173319520,00,0.00,N,5,-280,
20220622,7520,7650,7770,7520,12797,97257170,00,0.00,N,5,-220,
20220621,7740,7700,7810,7640,11612,89383050,00,0.00,N,2,50,
20220620,7690,8010,8080,7520,10471,80709760,00,0.00,N,5,-310,
20220617,8000,7630,8030,7600,15445,120208530,00,0.00,N,2,60,
20220616,7940,8090,8130,7810,26122,207311780,00,0.00,N,2,90,
20220615,7850,7860,8130,7850,17565,138991300,00,0.00,N,5,-170,
20220614,8020,7990,8130,7910,31555,252144180,00,0.00,N,2,20,
20220613,8000,8240,8360,7900,17357,139970050,00,0.00,N,5,-500,
20220610,8500,8500,8640,8450,4450,37822580,00,0.00,N,5,-90,
20220609,8590,8600,8670,8480,3042,26003740,00,0.00,N,2,20,
20220608,8570,8610,8630,8560,2745,23608590,00,0.00,N,3,0,
20220607,8570,8660,8690,8570,5706,49238690,00,0.00,N,5,-90,
20220603,8660,8680,8720,8570,13134,113051970,00,0.00,N,5,-20,
20220602,8680,8630,8720,8630,3372,29255800,00,0.00,N,5,-10,
20220531,8690,8620,8780,8560,16508,142373640,00,0.00,N,3,0,
20220530,8690,8640,8750,8520,11407,98571630,00,0.00,N,2,50,
20220527,8640,8630,8680,8570,2984,25710790,00,0.00,N,2,10,
20220526,8630,8550,8680,8550,4956,42540440,00,0.00,N,5,-40,
20220525,8670,8720,8720,8600,5112,44151460,00,0.00,N,5,-40,
20220524,8710,8780,8780,8610,5685,49242410,00,0.00,N,5,-60,
20220523,8770,8660,8790,8520,10671,92259150,00,0.00,N,2,120,
20220520,8650,8660,8700,8600,7017,60623100,00,0.00,N,5,-10,
20220519,8660,8690,8700,8510,8879,76432340,00,0.00,N,5,-50,
20220518,8710,8740,8780,8650,12414,107725250,00,0.00,N,5,-30,
20220517,8740,8610,8800,8610,8467,73817990,00,0.00,N,2,50,
20220516,8690,8650,8980,8650,6031,52467430,00,0.00,N,2,30,