KissMeData/154040/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,1048,1057,1057,1030,13445,14083618,00,0.00,N,5,-9,
20250227,1057,1061,1100,1057,31012,33047236,00,0.00,N,5,-4,
20250226,1061,1115,1116,1061,26761,29065775,00,0.00,N,5,-55,
20250225,1116,1100,1124,1100,20611,22907253,00,0.00,N,2,7,
20250224,1109,1097,1110,1081,18774,20600050,00,0.00,N,2,3,
20250221,1106,1104,1109,1064,11756,12848418,00,0.00,N,2,2,
20250220,1104,1135,1135,1100,11412,12798140,00,0.00,N,5,-31,
20250219,1135,1100,1136,1098,53712,59979010,00,0.00,N,2,26,
20250218,1109,1077,1110,1074,35659,39071356,00,0.00,N,2,14,
20250217,1095,1062,1110,1062,56783,61960715,00,0.00,N,2,13,
20250214,1082,1053,1087,1019,41533,43942974,00,0.00,N,2,29,
20250213,1053,1047,1060,1032,40448,42464310,00,0.00,N,2,6,
20250212,1047,1065,1065,1031,4412,4625409,00,0.00,N,5,-18,
20250211,1065,1031,1067,1028,16721,17695470,00,0.00,N,2,24,
20250210,1041,1025,1055,1013,16654,17186809,00,0.00,N,2,16,
20250207,1025,1047,1059,1014,14067,14633825,00,0.00,N,5,-22,
20250206,1047,1032,1051,1032,19510,20235496,00,0.00,N,2,15,
20250205,1032,1036,1061,1000,65576,67266948,00,0.00,N,2,2,
20250204,1030,1031,1043,1021,16813,17392030,00,0.00,N,5,-1,
20250203,1031,1067,1095,1005,38454,40903545,00,0.00,N,5,-46,
20250131,1077,1087,1104,1025,44970,47844096,00,0.00,N,5,-10,
20250124,1087,1110,1110,1083,10459,11535323,00,0.00,N,5,-23,
20250123,1110,1098,1110,1098,17638,19525426,00,0.00,N,2,12,
20250122,1098,1093,1107,1093,25694,28194383,00,0.00,N,2,5,
20250121,1093,1105,1120,1093,16736,18445236,00,0.00,N,5,-9,
20250120,1102,1103,1110,1100,18222,20099961,00,0.00,N,5,-1,
20250117,1103,1105,1115,1099,45511,50184274,00,0.00,N,2,5,
20250116,1098,1092,1114,1092,46418,51093338,00,0.00,N,2,9,
20250115,1089,1103,1124,1079,62973,68939135,00,0.00,N,5,-10,
20250114,1099,1132,1140,1099,24703,27472525,00,0.00,N,5,-33,
20250113,1132,1143,1150,1132,6329,7221377,00,0.00,N,5,-11,
20250110,1143,1150,1154,1143,24195,27778311,00,0.00,N,5,-7,
20250109,1150,1150,1150,1113,21114,24244245,00,0.00,N,3,0,
20250108,1150,1140,1150,1132,12448,14232657,00,0.00,N,2,10,
20250107,1140,1137,1152,1137,14769,16840971,00,0.00,N,2,3,
20250106,1137,1133,1140,1122,9774,11101906,00,0.00,N,2,4,
20250103,1133,1122,1140,1120,10576,11932782,00,0.00,N,2,7,
20250102,1126,1121,1156,1114,13011,14719276,00,0.00,N,2,5,
20241230,1121,1077,1144,1077,47703,54097716,00,0.00,N,2,44,
20241227,1077,1086,1095,1073,16148,17479824,00,0.00,N,5,-9,
20241226,1086,1088,1095,1056,33513,36327745,00,0.00,N,5,-2,
20241224,1088,1105,1113,1083,21697,23786841,00,0.00,N,5,-17,
20241223,1105,1095,1110,1095,16400,18047363,00,0.00,N,2,10,
20241220,1095,1113,1120,1069,19268,21286005,00,0.00,N,5,-18,
20241219,1113,1114,1114,1100,15795,17574696,00,0.00,N,5,-1,
20241218,1114,1106,1119,1101,23729,26290159,00,0.00,N,2,8,
20241217,1106,1106,1123,1073,23001,25239483,00,0.00,N,3,0,
20241216,1106,1085,1108,1085,55894,61225024,00,0.00,N,2,21,
20241213,1085,1113,1113,1085,14803,16334689,00,0.00,N,5,-27,
20241212,1112,1071,1118,1051,29829,32214156,00,0.00,N,2,47,
20241211,1065,1044,1065,1019,24282,25457590,00,0.00,N,2,22,
20241210,1043,962,1043,962,82942,83058423,00,0.00,N,2,73,
20241209,970,1002,1049,970,74730,75302746,00,0.00,N,5,-82,
20241206,1052,1010,1063,1010,22544,23291297,00,0.00,N,5,-5,
20241205,1057,1089,1095,1051,25114,26910960,00,0.00,N,5,-32,
20241204,1089,1111,1119,1076,18259,20087541,00,0.00,N,5,-22,
20241203,1111,1098,1111,1093,46611,51065077,00,0.00,N,2,13,
20241202,1098,1071,1098,1069,35992,38916275,00,0.00,N,3,0,
20241129,1098,1112,1113,1052,36912,40522740,00,0.00,N,5,-15,
20241128,1113,1142,1150,1111,34564,38926534,00,0.00,N,5,-29,
20241127,1142,1124,1147,1122,16501,18640492,00,0.00,N,2,18,
20241126,1124,1159,1159,1121,23336,26586055,00,0.00,N,3,0,
20241125,1124,1120,1134,1099,79723,89399285,00,0.00,N,2,4,
20241122,1120,1110,1129,1088,35385,39184586,00,0.00,N,3,0,
20241121,1120,1110,1125,1102,43964,48987535,00,0.00,N,2,10,
20241120,1110,1105,1121,1105,25976,28887793,00,0.00,N,5,-6,
20241119,1116,1104,1126,1098,68512,75842312,00,0.00,N,2,16,
20241118,1100,1070,1125,1070,81525,89478393,00,0.00,N,5,-6,
20241115,1106,1049,1205,1001,554924,616682685,00,0.00,N,2,57,
20241114,1049,1119,1220,1021,311682,340392992,00,0.00,N,5,-70,
20241113,1119,1270,1292,1114,311921,368101770,00,0.00,N,5,-149,
20241112,1268,1328,1360,1248,265603,342087103,00,0.00,N,5,-92,
20241111,1360,1446,1460,1359,118044,165626424,00,0.00,N,5,-88,
20241108,1448,1450,1461,1407,122168,174639067,00,0.00,N,5,-12,
20241107,1460,1472,1488,1402,83856,122007793,00,0.00,N,5,-12,
20241106,1472,1495,1495,1425,168353,244440608,00,0.00,N,5,-24,
20241105,1496,1620,1648,1490,172121,264322148,00,0.00,N,5,-152,
20241104,1648,1720,1730,1639,79068,132640439,00,0.00,N,5,-72,
20241101,1720,1681,1738,1681,80466,137324558,00,0.00,N,5,-20,
20241031,1740,1762,1766,1625,106014,182156183,00,0.00,N,5,-39,
20241030,1779,1773,1795,1758,86859,153900246,00,0.00,N,5,-10,
20241029,1789,1779,1792,1753,114801,203363476,00,0.00,N,2,18,
20241028,1771,1712,1775,1708,120180,209042388,00,0.00,N,2,59,
20241025,1712,1670,1721,1636,108998,184198055,00,0.00,N,2,42,
20241024,1670,1642,1678,1642,61415,102130018,00,0.00,N,2,5,
20241023,1665,1655,1675,1618,153569,255076459,00,0.00,N,2,6,
20241022,1659,1611,1664,1610,257174,422054855,00,0.00,N,2,49,
20241021,1610,1518,1616,1446,196409,310978502,00,0.00,N,2,103,
20241018,1507,1428,1507,1388,112476,161479083,00,0.00,N,2,68,
20241017,1439,1411,1440,1411,35350,50273462,00,0.00,N,2,26,
20241016,1413,1382,1428,1382,77630,109013848,00,0.00,N,2,32,
20241015,1381,1386,1400,1379,30104,41646544,00,0.00,N,5,-7,
20241014,1388,1434,1474,1380,173160,244026511,00,0.00,N,2,8,
20241011,1380,1384,1596,1370,934120,1397443794,00,0.00,N,5,-4,
20241010,1384,1384,1392,1376,26824,37129796,00,0.00,N,3,0,
20241008,1384,1382,1400,1377,11220,15542401,00,0.00,N,2,2,
20241007,1382,1373,1400,1373,9537,13234524,00,0.00,N,5,-3,
20241004,1385,1391,1400,1349,12118,16698038,00,0.00,N,5,-6,
20241002,1391,1400,1400,1325,40185,55527791,00,0.00,N,5,-9,
20240930,1400,1412,1424,1399,28418,40070672,00,0.00,N,5,-26,
20240927,1426,1415,1426,1392,11015,15495062,00,0.00,N,2,11,
20240926,1415,1408,1446,1408,20251,29091466,00,0.00,N,5,-8,
20240925,1423,1403,1423,1394,30279,42670046,00,0.00,N,2,5,
20240924,1418,1405,1418,1390,21080,29580567,00,0.00,N,2,29,
20240923,1389,1415,1415,1382,21070,29286774,00,0.00,N,5,-14,
20240920,1403,1396,1411,1396,11912,16661464,00,0.00,N,3,0,
20240919,1403,1391,1422,1390,20616,28898845,00,0.00,N,5,-11,
20240913,1414,1412,1423,1399,9855,13928043,00,0.00,N,2,2,
20240912,1412,1385,1413,1378,15198,21395840,00,0.00,N,2,36,
20240911,1376,1385,1385,1372,22747,31347096,00,0.00,N,5,-11,
20240910,1387,1373,1395,1373,20942,28983651,00,0.00,N,2,1,
20240909,1386,1380,1400,1359,85419,118153223,00,0.00,N,5,-14,
20240906,1400,1387,1407,1384,12410,17279675,00,0.00,N,5,-4,
20240905,1404,1402,1420,1395,17733,24921849,00,0.00,N,2,2,
20240904,1402,1425,1442,1402,18944,26684287,00,0.00,N,5,-40,
20240903,1442,1443,1455,1430,7945,11429852,00,0.00,N,5,-1,
20240902,1443,1408,1446,1408,26772,38035647,00,0.00,N,2,18,
20240830,1425,1414,1440,1401,16751,23747009,00,0.00,N,2,11,
20240829,1414,1413,1414,1403,48432,68004062,00,0.00,N,3,0,
20240828,1414,1425,1436,1407,13229,18754647,00,0.00,N,5,-11,
20240827,1425,1420,1425,1402,20932,29608789,00,0.00,N,2,3,
20240826,1422,1432,1437,1417,52195,74230831,00,0.00,N,5,-10,
20240823,1432,1449,1449,1431,23417,33679041,00,0.00,N,5,-17,
20240822,1449,1486,1494,1442,26871,39072398,00,0.00,N,5,-37,
20240821,1486,1484,1554,1459,78797,119807136,00,0.00,N,2,2,
20240820,1484,1471,1500,1464,35017,51705856,00,0.00,N,2,14,
20240819,1470,1497,1512,1452,48196,71915474,00,0.00,N,5,-27,
20240816,1497,1480,1504,1465,66822,99347149,00,0.00,N,2,17,
20240814,1480,1442,1480,1428,13345,19448980,00,0.00,N,2,38,
20240813,1442,1456,1485,1432,14691,21353615,00,0.00,N,5,-28,
20240812,1470,1416,1470,1416,15470,22322025,00,0.00,N,2,60,
20240809,1410,1408,1499,1404,23959,34091536,00,0.00,N,3,0,
20240808,1410,1412,1424,1378,11989,16894452,00,0.00,N,5,-2,
20240807,1412,1364,1415,1364,32650,45474436,00,0.00,N,2,39,
20240806,1373,1290,1430,1290,38493,52385224,00,0.00,N,2,47,
20240805,1326,1501,1513,1256,141253,195831210,00,0.00,N,5,-190,
20240802,1516,1560,1560,1489,88738,135061555,00,0.00,N,5,-44,
20240801,1560,1570,1587,1550,39498,61955162,00,0.00,N,5,-16,
20240731,1576,1561,1576,1560,15594,24364857,00,0.00,N,2,8,
20240730,1568,1570,1587,1560,30988,48678819,00,0.00,N,5,-2,
20240729,1570,1580,1605,1540,73979,115125963,00,0.00,N,5,-15,
20240726,1585,1610,1687,1584,148038,239479849,00,0.00,N,5,-35,
20240725,1620,1645,1809,1586,1656209,2820653411,00,0.00,N,2,55,
20240724,1565,1544,1565,1542,26132,40433718,00,0.00,N,2,9,
20240723,1556,1587,1590,1551,18703,29449839,00,0.00,N,5,-34,
20240722,1590,1553,1697,1551,198409,320994736,00,0.00,N,2,32,
20240719,1558,1561,1561,1539,61908,95598262,00,0.00,N,5,-3,
20240718,1561,1577,1577,1553,19181,29934741,00,0.00,N,5,-22,
20240717,1583,1605,1605,1550,30772,48712550,00,0.00,N,5,-23,
20240716,1606,1612,1789,1580,448158,759140043,00,0.00,N,2,32,
20240715,1574,1571,1737,1524,695288,1122965324,00,0.00,N,2,3,
20240712,1571,1572,1580,1555,11751,18403947,00,0.00,N,5,-1,
20240711,1572,1520,1576,1515,13145,20374585,00,0.00,N,2,50,
20240710,1522,1517,1522,1502,12905,19578065,00,0.00,N,2,5,
20240709,1517,1510,1517,1488,15375,23123590,00,0.00,N,2,11,
20240708,1506,1491,1515,1488,16897,25329602,00,0.00,N,5,-1,
20240705,1507,1559,1559,1507,17969,27368803,00,0.00,N,5,-54,
20240704,1561,1474,1561,1429,30022,45116781,00,0.00,N,2,51,
20240703,1510,1510,1536,1509,50369,76330339,00,0.00,N,5,-31,
20240702,1541,1547,1559,1536,39474,60843037,00,0.00,N,5,-6,
20240701,1547,1543,1563,1541,24570,38141228,00,0.00,N,2,6,
20240628,1541,1531,1541,1526,32980,50500503,00,0.00,N,3,0,
20240627,1541,1565,1565,1541,17810,27606164,00,0.00,N,5,-24,
20240626,1565,1560,1567,1555,8097,12651186,00,0.00,N,2,5,
20240625,1560,1570,1589,1537,43803,68145783,00,0.00,N,5,-10,
20240624,1570,1583,1608,1570,60838,96105939,00,0.00,N,5,-38,
20240621,1608,1632,1632,1599,50729,81572742,00,0.00,N,5,-24,
20240620,1632,1631,1657,1631,38432,62854290,00,0.00,N,5,-26,
20240619,1658,1641,1658,1622,25969,42713301,00,0.00,N,3,0,
20240618,1658,1640,1705,1603,72667,120591922,00,0.00,N,2,18,
20240617,1640,1587,1641,1587,79593,129205364,00,0.00,N,2,19,
20240614,1621,1616,1639,1588,63173,101634960,00,0.00,N,2,1,
20240613,1620,1645,1659,1608,42839,69924378,00,0.00,N,5,-22,
20240612,1642,1589,1815,1530,664232,1119001641,00,0.00,N,2,53,
20240611,1589,1595,1597,1550,47947,75427033,00,0.00,N,5,-16,
20240610,1605,1613,1613,1564,30964,49264565,00,0.00,N,5,-9,
20240607,1614,1613,1620,1568,57397,91504699,00,0.00,N,2,1,
20240605,1613,1606,1624,1603,35053,56449187,00,0.00,N,5,-13,
20240604,1626,1660,1660,1603,46969,76447845,00,0.00,N,5,-34,
20240603,1660,1607,1668,1595,57259,93608461,00,0.00,N,2,53,
20240531,1607,1593,1630,1587,48487,77950378,00,0.00,N,5,-3,
20240530,1610,1612,1644,1610,31933,51931244,00,0.00,N,5,-34,
20240529,1644,1740,1782,1641,150538,255926056,00,0.00,N,5,-56,
20240528,1700,1659,1824,1637,202842,350076052,00,0.00,N,2,55,
20240527,1645,1630,1645,1600,25821,42077456,00,0.00,N,2,6,
20240524,1639,1640,1648,1605,49695,81040338,00,0.00,N,5,-1,
20240523,1640,1632,1654,1616,39899,65266987,00,0.00,N,5,-6,
20240522,1646,1622,1653,1597,32807,53260198,00,0.00,N,2,10,
20240521,1636,1666,1700,1629,91853,151365971,00,0.00,N,5,-64,
20240520,1700,1586,1817,1580,638468,1079173153,00,0.00,N,2,114,
20240517,1586,1501,1781,1501,799106,1318121640,00,0.00,N,2,86,
20240516,1500,1513,1524,1495,97070,146089488,00,0.00,N,5,-14,
20240514,1514,1517,1528,1511,15168,23006223,00,0.00,N,5,-14,
20240513,1528,1528,1540,1515,24003,36743578,00,0.00,N,3,0,
20240510,1528,1547,1547,1516,35416,54127473,00,0.00,N,5,-10,
20240509,1538,1552,1556,1537,30905,47710923,00,0.00,N,5,-14,
20240508,1552,1538,1557,1538,33643,52047229,00,0.00,N,2,5,
20240507,1547,1520,1549,1516,32034,49228434,00,0.00,N,2,17,
20240503,1530,1506,1539,1506,79233,120944134,00,0.00,N,2,10,
20240502,1520,1477,1520,1477,56421,84349256,00,0.00,N,2,43,
20240430,1477,1470,1480,1460,26698,39268119,00,0.00,N,2,7,
20240429,1470,1470,1484,1442,30568,44977112,00,0.00,N,3,0,
20240426,1470,1468,1480,1388,54990,80130867,00,0.00,N,3,0,
20240425,1470,1483,1489,1470,48754,71991045,00,0.00,N,5,-20,
20240424,1490,1481,1500,1481,35263,52372756,00,0.00,N,2,9,
20240423,1481,1476,1495,1476,20577,30487351,00,0.00,N,2,5,
20240422,1476,1472,1489,1465,61940,91405219,00,0.00,N,2,3,
20240419,1473,1518,1518,1458,143631,212674202,00,0.00,N,5,-45,
20240418,1518,1640,1908,1508,1959535,3390112817,00,0.00,N,2,25,
20240417,1493,1439,1493,1375,132370,196297701,00,0.00,N,2,53,
20240416,1440,1494,1494,1431,94967,137650162,00,0.00,N,5,-60,
20240415,1500,1560,1560,1499,56002,85334911,00,0.00,N,5,-60,
20240412,1560,1560,1596,1553,29019,45761502,00,0.00,N,5,-7,
20240411,1567,1626,1626,1550,45716,72854407,00,0.00,N,5,-59,
20240409,1626,1594,1627,1579,47405,76067310,00,0.00,N,2,32,
20240408,1594,1626,1634,1593,52034,83891666,00,0.00,N,5,-40,
20240405,1634,1632,1641,1624,25573,41727979,00,0.00,N,3,0,
20240404,1634,1646,1653,1610,58649,96186936,00,0.00,N,5,-19,
20240403,1653,1647,1653,1616,49364,80874084,00,0.00,N,5,-9,
20240402,1662,1661,1700,1605,91110,149998675,00,0.00,N,5,-1,
20240401,1663,1650,1684,1642,137105,226855732,00,0.00,N,2,4,
20240329,1659,1672,1675,1659,63919,106434690,00,0.00,N,5,-13,
20240328,1672,1673,1682,1661,25467,42505964,00,0.00,N,5,-1,
20240327,1673,1674,1697,1668,29342,49146673,00,0.00,N,5,-1,
20240326,1674,1701,1714,1661,125752,211481652,00,0.00,N,5,-41,
20240325,1715,1734,1765,1697,47835,81935202,00,0.00,N,5,-19,
20240322,1734,1700,1740,1698,109050,186640508,00,0.00,N,2,40,
20240321,1694,1691,1720,1685,119395,203483146,00,0.00,N,2,12,
20240320,1682,1667,1705,1667,22332,37729767,00,0.00,N,2,1,
20240319,1681,1721,1729,1677,32283,54816288,00,0.00,N,5,-40,
20240318,1721,1748,1775,1721,19668,34237996,00,0.00,N,5,-44,
20240315,1765,1712,1823,1706,86455,151544219,00,0.00,N,2,53,
20240314,1712,1695,1724,1678,84918,144620117,00,0.00,N,2,7,
20240313,1705,1701,1734,1686,56207,95992129,00,0.00,N,3,0,
20240312,1705,1735,1745,1705,25857,44481574,00,0.00,N,5,-34,
20240311,1739,1725,1745,1705,19246,33240893,00,0.00,N,2,14,
20240308,1725,1700,1750,1697,29873,51281729,00,0.00,N,2,25,
20240307,1700,1679,1714,1667,51542,86686797,00,0.00,N,2,14,
20240306,1686,1716,1732,1663,52031,88167937,00,0.00,N,5,-30,
20240305,1716,1725,1754,1707,46582,80477610,00,0.00,N,5,-38,
20240304,1754,1762,1776,1753,35171,61994150,00,0.00,N,5,-8,
20240229,1762,1779,1796,1761,22315,39669608,00,0.00,N,5,-17,
20240228,1779,1753,1799,1747,15995,28422634,00,0.00,N,2,6,
20240227,1773,1770,1783,1757,30346,53651900,00,0.00,N,2,3,
20240226,1770,1790,1790,1762,25508,45261060,00,0.00,N,5,-20,
20240223,1790,1819,1836,1718,61851,112048624,00,0.00,N,5,-29,
20240222,1819,1782,1819,1776,71774,129348037,00,0.00,N,2,35,
20240221,1784,1792,1803,1762,41793,74627614,00,0.00,N,5,-8,
20240220,1792,1798,1810,1787,26861,48267878,00,0.00,N,5,-6,
20240219,1798,1791,1806,1769,58073,103556172,00,0.00,N,2,7,
20240216,1791,1816,1831,1791,36520,65904070,00,0.00,N,5,-43,
20240215,1834,1859,1859,1802,46641,85513675,00,0.00,N,5,-29,
20240214,1863,1854,1865,1837,46793,86421984,00,0.00,N,2,8,
20240213,1855,1785,1864,1785,73161,133924638,00,0.00,N,2,78,
20240208,1777,1766,1781,1756,30669,54969767,00,0.00,N,2,1,
20240207,1776,1764,1782,1755,23338,41261963,00,0.00,N,2,12,
20240206,1764,1750,1765,1737,45551,79811588,00,0.00,N,2,10,
20240205,1754,1792,1792,1754,46435,82528091,00,0.00,N,5,-38,
20240202,1792,1727,1804,1720,79189,139353607,00,0.00,N,2,65,
20240201,1727,1705,1733,1701,31418,53681790,00,0.00,N,2,22,
20240131,1705,1760,1760,1700,39185,68026946,00,0.00,N,5,-55,
20240130,1760,1793,1797,1758,36512,64610944,00,0.00,N,5,-37,
20240129,1797,1810,1900,1778,115566,209596989,00,0.00,N,2,23,
20240126,1774,1765,1775,1748,22138,39551874,00,0.00,N,2,9,
20240125,1765,1820,1823,1760,68570,121608717,00,0.00,N,5,-55,
20240124,1820,1840,1850,1811,29017,52954668,00,0.00,N,5,-20,
20240123,1840,1850,1858,1835,20192,37182300,00,0.00,N,5,-10,
20240122,1850,1866,1879,1846,46765,86806358,00,0.00,N,5,-16,
20240119,1866,1865,1896,1859,27810,52165891,00,0.00,N,5,-2,
20240118,1868,1855,1881,1837,42237,78737155,00,0.00,N,2,3,
20240117,1865,1867,1880,1847,66426,123337450,00,0.00,N,5,-2,
20240116,1867,1870,1882,1851,38440,71616526,00,0.00,N,5,-5,
20240115,1872,1863,1895,1844,37742,70389705,00,0.00,N,2,9,
20240112,1863,1931,1931,1863,50053,95240293,00,0.00,N,5,-68,
20240111,1931,1870,2000,1870,112058,218244798,00,0.00,N,2,61,
20240110,1870,1880,1895,1858,24963,46587646,00,0.00,N,5,-2,
20240109,1872,1880,1895,1856,34845,65114290,00,0.00,N,5,-2,
20240108,1874,1857,1875,1839,37530,69306197,00,0.00,N,2,35,
20240105,1839,1850,1860,1835,36118,66622031,00,0.00,N,5,-8,
20240104,1847,1866,1880,1835,46025,85330445,00,0.00,N,5,-19,
20240103,1866,1888,1920,1863,48259,90852297,00,0.00,N,5,-22,
20240102,1888,1865,1900,1863,39426,74340252,00,0.00,N,2,25,
20231228,1863,1874,1877,1856,32190,59981792,00,0.00,N,2,7,
20231227,1856,1910,1910,1850,38309,71439647,00,0.00,N,5,-41,
20231226,1897,1930,1930,1880,32846,62260796,00,0.00,N,3,0,
20231222,1897,1929,1929,1880,24785,47067325,00,0.00,N,5,-15,
20231221,1912,1924,1930,1903,32395,61780434,00,0.00,N,5,-2,
20231220,1914,1926,1926,1898,35247,67214008,00,0.00,N,2,7,
20231219,1907,1926,1945,1898,39683,76168707,00,0.00,N,5,-17,
20231218,1924,1923,1945,1919,52661,101700157,00,0.00,N,2,5,
20231215,1919,1920,1938,1902,37027,71039151,00,0.00,N,2,12,
20231214,1907,1927,1930,1898,38461,73422475,00,0.00,N,5,-3,
20231213,1910,1955,1962,1910,51129,98675033,00,0.00,N,5,-32,
20231212,1942,1977,1977,1934,21993,42912601,00,0.00,N,5,-28,
20231211,1970,2000,2010,1940,36277,71342070,00,0.00,N,5,-11,
20231208,1981,1920,1981,1910,41902,81324746,00,0.00,N,2,73,
20231207,1908,1935,1935,1900,36484,69750237,00,0.00,N,5,-7,
20231206,1915,1924,1943,1902,49686,95093098,00,0.00,N,5,-28,
20231205,1943,1975,1990,1923,45137,87953642,00,0.00,N,5,-18,
20231204,1961,1980,1980,1912,66737,129831053,00,0.00,N,2,33,
20231201,1928,1960,1960,1901,43166,82962646,00,0.00,N,5,-32,
20231130,1960,1940,1965,1900,37594,72965643,00,0.00,N,2,38,
20231129,1922,1942,1979,1913,65743,127076245,00,0.00,N,5,-40,
20231128,1962,1994,2005,1936,27912,54989576,00,0.00,N,5,-32,
20231127,1994,1991,2075,1950,41105,81599614,00,0.00,N,2,23,
20231124,1971,2015,2015,1971,18843,37385846,00,0.00,N,5,-44,
20231123,2015,2015,2020,1985,34828,69788152,00,0.00,N,3,0,
20231122,2015,2000,2015,1968,25522,51055018,00,0.00,N,2,15,
20231121,2000,1967,2020,1943,40714,80866463,00,0.00,N,2,33,
20231120,1967,2075,2075,1967,47307,93953657,00,0.00,N,5,-27,
20231117,1994,1993,2015,1958,67203,133889634,00,0.00,N,2,1,
20231116,1993,2000,2015,1941,104221,207451492,00,0.00,N,2,43,
20231115,1950,1874,1963,1874,192911,372806292,00,0.00,N,2,113,
20231114,1837,1753,1837,1753,27324,49522269,00,0.00,N,2,49,
20231113,1788,1785,1790,1750,40956,72353976,00,0.00,N,5,-6,
20231110,1794,1757,1820,1757,24564,43994185,00,0.00,N,5,-26,
20231109,1820,1835,1955,1818,130423,245150934,00,0.00,N,5,-15,
20231108,1835,1813,1854,1802,33977,61779809,00,0.00,N,2,33,
20231107,1802,1850,1859,1779,39625,71976864,00,0.00,N,5,-37,
20231106,1839,1787,1841,1787,55180,100090766,00,0.00,N,2,54,
20231103,1785,1805,1805,1763,30201,53601663,00,0.00,N,2,20,
20231102,1765,1730,1771,1712,58223,101634306,00,0.00,N,2,69,
20231101,1696,1697,1751,1683,91708,156577246,00,0.00,N,5,-1,
20231031,1697,1792,1835,1696,81746,140998745,00,0.00,N,5,-84,
20231030,1781,1739,1792,1726,40331,70740758,00,0.00,N,2,42,
20231027,1739,1750,1793,1733,42237,74065661,00,0.00,N,5,-11,
20231026,1750,1805,1833,1718,113012,197384812,00,0.00,N,5,-113,
20231025,1863,1868,1888,1834,41519,77263403,00,0.00,N,2,7,
20231024,1856,1805,1866,1705,217660,390843214,00,0.00,N,2,81,
20231023,1775,1780,1860,1775,99999,180601277,00,0.00,N,2,5,
20231020,1770,1825,1845,1739,104877,187170436,00,0.00,N,5,-55,
20231019,1825,1904,1913,1755,135483,249067395,00,0.00,N,5,-109,
20231018,1934,1948,2065,1920,101885,200905016,00,0.00,N,5,-13,
20231017,1947,1919,1979,1919,28521,55520328,00,0.00,N,2,28,
20231016,1919,1965,1965,1875,51447,97801360,00,0.00,N,5,-23,
20231013,1942,1999,2010,1900,47632,92010545,00,0.00,N,5,-57,
20231012,1999,1954,2010,1928,47936,94953498,00,0.00,N,2,45,
20231011,1954,1876,1960,1876,48006,92816276,00,0.00,N,2,78,
20231010,1876,1951,1952,1875,56754,107904852,00,0.00,N,5,-65,
20231006,1941,1882,1948,1882,43706,83717429,00,0.00,N,2,59,
20231005,1882,1901,1930,1881,78359,148987358,00,0.00,N,5,-18,
20231004,1900,1951,1997,1891,115368,221285301,00,0.00,N,5,-90,
20230927,1990,1977,1990,1950,38883,76634752,00,0.00,N,2,13,
20230926,1977,1980,2015,1950,66266,130532935,00,0.00,N,2,11,
20230925,1966,2000,2030,1933,147084,290326099,00,0.00,N,5,-34,
20230922,2000,2010,2045,1985,106045,214053447,00,0.00,N,5,-40,
20230921,2040,2115,2115,2040,110655,228372950,00,0.00,N,5,-75,
20230920,2115,2090,2115,2070,53215,111392670,00,0.00,N,2,25,
20230919,2090,2150,2155,2070,146359,308224490,00,0.00,N,5,-70,
20230918,2160,2200,2290,2135,392220,865358305,00,0.00,N,5,-30,
20230915,2190,2095,2270,2095,1130388,2465354675,00,0.00,N,2,95,
20230914,2095,2035,2110,2035,89174,185131940,00,0.00,N,2,65,
20230913,2030,2045,2070,2020,106583,216752705,00,0.00,N,5,-15,
20230912,2045,2105,2130,2025,160752,332389420,00,0.00,N,5,-40,
20230911,2085,2110,2125,2080,72505,152156075,00,0.00,N,2,10,
20230908,2075,2085,2095,2060,92278,191421110,00,0.00,N,5,-15,
20230907,2090,2115,2125,2065,167198,350232095,00,0.00,N,5,-45,
20230906,2135,2110,2155,2100,157128,333512295,00,0.00,N,2,20,
20230905,2115,2110,2150,2110,104659,222240480,00,0.00,N,5,-15,
20230904,2130,2125,2140,2085,141530,299299055,00,0.00,N,2,5,
20230901,2125,2180,2290,2115,633344,1389472870,00,0.00,N,5,-55,
20230831,2180,2295,2430,2155,1375338,3172385570,00,0.00,N,5,-30,
20230830,2210,2230,2250,2180,215482,477751090,00,0.00,N,2,10,
20230829,2200,2180,2245,2175,170468,375732740,00,0.00,N,2,30,
20230828,2170,2175,2195,2115,163511,351686500,00,0.00,N,2,20,
20230825,2150,2180,2185,2125,117039,251780180,00,0.00,N,5,-25,
20230824,2175,2150,2220,2070,233575,503737915,00,0.00,N,2,5,
20230823,2170,2155,2235,2100,321937,698755965,00,0.00,N,2,15,
20230822,2155,2240,2295,2155,559752,1228163060,00,0.00,N,5,-140,
20230821,2295,2200,2370,2180,1110598,2546242345,00,0.00,N,2,85,
20230818,2210,2100,2440,2025,3398208,7594126915,00,0.00,N,2,50,
20230817,2160,2235,2580,2085,8712396,20416439295,00,0.00,N,2,120,
20230816,2040,2110,2395,2020,2515684,5537497750,00,0.00,N,5,-80,
20230814,2120,2110,2140,2075,120634,254192280,00,0.00,N,2,10,
20230811,2110,2085,2165,2085,83293,177251335,00,0.00,N,2,25,
20230810,2085,2115,2120,2050,101014,210361950,00,0.00,N,5,-15,
20230809,2100,2045,2130,2025,162303,339095655,00,0.00,N,2,60,
20230808,2040,2120,2130,2030,221890,457410035,00,0.00,N,5,-65,
20230807,2105,2065,2125,2020,185477,384380430,00,0.00,N,2,5,
20230804,2100,2110,2150,2075,208046,440270020,00,0.00,N,5,-35,
20230803,2135,2215,2215,2085,266303,568829490,00,0.00,N,5,-80,
20230802,2215,2240,2375,2185,938223,2134773805,00,0.00,N,5,-25,
20230801,2240,2230,2275,2215,220029,494963945,00,0.00,N,2,5,
20230731,2235,2185,2250,2140,241059,532720165,00,0.00,N,2,55,
20230728,2180,2095,2200,2080,311475,672280465,00,0.00,N,2,85,
20230727,2095,2030,2125,2030,301474,627578100,00,0.00,N,2,50,
20230726,2045,2140,2140,1980,669177,1357145223,00,0.00,N,5,-105,
20230725,2150,2180,2210,2125,425039,914872085,00,0.00,N,5,-45,
20230724,2195,2315,2315,2155,553652,1221153905,00,0.00,N,5,-120,
20230721,2315,2315,2330,2265,407964,935645355,00,0.00,N,5,-45,
20230720,2360,2410,2410,2315,505566,1184192800,00,0.00,N,5,-45,
20230719,2405,2365,2430,2300,579714,1378415425,00,0.00,N,2,25,
20230718,2380,2470,2500,2360,703311,1697581415,00,0.00,N,5,-75,
20230717,2455,2610,2630,2435,989290,2483283590,00,0.00,N,5,-130,
20230714,2585,3020,3025,2450,4500414,11718570745,00,0.00,N,5,-440,
20230713,3025,3010,3160,2990,749712,2310602875,00,0.00,N,2,15,
20230712,3010,3280,3395,2975,2080377,6589046090,00,0.00,N,5,-205,
20230711,3215,3290,3365,3125,1217227,3935501925,00,0.00,N,5,-30,
20230710,3245,3370,3375,3130,1913355,6163127860,00,0.00,N,5,-160,
20230707,3405,3040,3750,2955,15113693,52013350495,00,0.00,N,2,335,
20230706,3070,3120,3150,3020,668171,2051763685,00,0.00,N,5,-60,
20230705,3130,3245,3460,3115,2633477,8646334790,00,0.00,N,5,-95,
20230704,3225,3280,3385,3185,1488191,4870440930,00,0.00,N,5,-110,
20230703,3335,3315,3420,3205,1613744,5372585495,00,0.00,N,2,5,
20230630,3330,3460,3465,3260,1716130,5738413285,00,0.00,N,5,-90,
20230629,3420,3465,3615,3300,3134233,10800818995,00,0.00,N,5,-60,
20230628,3480,3575,3980,3365,15964118,58950123935,00,0.00,N,5,-80,
20230627,3560,3230,4195,3115,38313656,143431345305,00,0.00,N,2,330,
20230626,3230,2735,3450,2725,24412496,79076861375,00,0.00,N,2,495,
20230623,2735,2660,2850,2655,1741196,4810921920,00,0.00,N,2,85,
20230622,2650,2670,2755,2650,543309,1462336605,00,0.00,N,5,-105,
20230621,2755,2755,2825,2700,977870,2705737885,00,0.00,N,2,5,
20230620,2750,2870,2900,2740,1423765,3987256945,00,0.00,N,5,-180,
20230619,2930,3215,3260,2890,3850845,11801994235,00,0.00,N,5,-330,
20230616,3260,3150,3845,3090,26380560,91832596590,00,0.00,N,2,170,
20230615,3090,3090,3090,2805,6533740,20073315100,00,0.00,N,1,710,
20230614,2380,2440,2480,2350,292902,724594795,00,0.00,N,5,-55,
20230613,2435,2455,2465,2405,67143,163143185,00,0.00,N,5,-15,
20230612,2450,2485,2500,2440,72866,179102685,00,0.00,N,5,-35,
20230609,2485,2530,2530,2475,77455,193511295,00,0.00,N,5,-15,
20230608,2500,2465,2510,2425,84771,208092735,00,0.00,N,2,40,
20230607,2460,2455,2500,2445,62289,153456680,00,0.00,N,2,5,
20230605,2455,2450,2520,2425,90950,224387890,00,0.00,N,2,5,
20230602,2450,2450,2555,2405,126697,308555140,00,0.00,N,5,-5,
20230601,2455,2470,2495,2435,78428,192834970,00,0.00,N,5,-15,
20230531,2470,2505,2535,2450,95778,238365075,00,0.00,N,5,-35,
20230530,2505,2485,2525,2435,139266,345927795,00,0.00,N,2,20,
20230526,2485,2570,2605,2480,196886,495586245,00,0.00,N,5,-85,
20230525,2570,2570,2585,2475,277030,697143450,00,0.00,N,5,-10,
20230524,2580,2700,2700,2580,210425,546637555,00,0.00,N,5,-80,
20230523,2660,2635,2720,2610,186267,495070005,00,0.00,N,2,20,
20230522,2640,2670,2670,2595,153474,404125685,00,0.00,N,5,-40,
20230519,2680,2735,2755,2620,472847,1256785590,00,0.00,N,5,-90,
20230518,2770,2635,2780,2570,868219,2332335060,00,0.00,N,2,140,
20230517,2630,2615,2630,2520,324700,838445235,00,0.00,N,2,15,
20230516,2615,2600,2660,2570,479631,1247279470,00,0.00,N,5,-65,
20230515,2680,2780,2785,2625,576172,1539211460,00,0.00,N,5,-105,
20230512,2785,2875,2880,2730,988545,2747025025,00,0.00,N,5,-120,
20230511,2905,2985,3055,2810,1889933,5591182870,00,0.00,N,5,-20,
20230510,2925,3275,3350,2870,4108462,12658460115,00,0.00,N,5,-225,
20230509,3150,2795,3580,2790,19720498,67433877685,00,0.00,N,2,395,
20230508,2755,2540,3000,2460,1792275,4993115755,00,0.00,N,2,215,
20230504,2540,2600,2640,2460,192265,489201180,00,0.00,N,5,-150,
20230503,2690,2430,2800,2395,566355,1505440295,00,0.00,N,2,260,
20230502,2430,2480,2480,2360,60580,146035230,00,0.00,N,5,-50,
20230428,2480,2505,2550,2370,129692,318406035,00,0.00,N,3,0,
20230427,2480,2330,2500,2280,165443,401008865,00,0.00,N,2,155,
20230426,2325,2350,2350,2265,63359,145217365,00,0.00,N,5,-15,
20230425,2340,2165,2595,2165,637559,1495763075,00,0.00,N,2,175,
20230424,2165,2230,2230,2165,51191,111676490,00,0.00,N,5,-65,
20230421,2230,2235,2300,2215,158101,355471405,00,0.00,N,5,-70,
20230420,2300,2380,2400,2280,153713,358426870,00,0.00,N,5,-80,
20230419,2380,2385,2430,2360,48961,116460940,00,0.00,N,5,-5,
20230418,2385,2465,2490,2310,100023,239503475,00,0.00,N,5,-75,
20230417,2460,2540,2570,2450,68935,170872370,00,0.00,N,5,-80,
20230414,2540,2530,2555,2505,38606,97296735,00,0.00,N,2,10,
20230413,2530,2580,2580,2500,31436,79655945,00,0.00,N,5,-50,
20230412,2580,2585,2620,2565,23404,60472870,00,0.00,N,5,-5,
20230411,2585,2485,2585,2420,55554,138188120,00,0.00,N,2,75,
20230410,2510,2640,2640,2500,59221,150390195,00,0.00,N,5,-130,
20230407,2640,2595,2650,2550,27449,71328310,00,0.00,N,2,25,
20230406,2615,2635,2690,2570,41747,109187910,00,0.00,N,5,-55,
20230405,2670,2610,2690,2580,55002,144178460,00,0.00,N,2,60,
20230404,2610,2610,2720,2600,66901,177512345,00,0.00,N,5,-15,
20230403,2625,2555,2660,2555,77262,201681575,00,0.00,N,2,70,
20230331,2555,2525,2615,2510,66953,171733780,00,0.00,N,2,55,
20230330,2500,2520,2575,2475,60256,151237315,00,0.00,N,5,-20,
20230329,2520,2500,2590,2500,30124,76214525,00,0.00,N,5,-5,
20230328,2525,2555,2575,2490,17185,43407160,00,0.00,N,5,-30,
20230327,2555,2665,2665,2540,25026,64126500,00,0.00,N,5,-110,
20230324,2665,2670,2695,2625,16021,42702545,00,0.00,N,2,40,
20230323,2625,2550,2650,2510,38039,97212885,00,0.00,N,2,35,
20230322,2590,2570,2640,2545,25612,65993190,00,0.00,N,2,20,
20230321,2570,2645,2665,2545,18023,46526250,00,0.00,N,5,-65,
20230320,2635,2650,2710,2595,20306,53406610,00,0.00,N,5,-35,
20230317,2670,2600,2730,2600,30700,81629020,00,0.00,N,2,65,
20230316,2605,2570,2645,2520,46166,119061220,00,0.00,N,2,35,
20230315,2570,2515,2645,2485,28374,73141630,00,0.00,N,2,70,
20230314,2500,2620,2620,2485,36473,92211445,00,0.00,N,5,-120,
20230313,2620,2625,2655,2500,49434,126756765,00,0.00,N,5,-35,
20230310,2655,2580,2655,2560,20358,53157875,00,0.00,N,5,-10,
20230309,2665,2750,2780,2665,18153,49146525,00,0.00,N,5,-85,
20230308,2750,2795,2795,2690,33593,91821475,00,0.00,N,5,-45,
20230307,2795,2920,2945,2670,56616,158660145,00,0.00,N,5,-125,
20230306,2920,2900,2940,2900,27885,81304660,00,0.00,N,2,25,
20230303,2895,2865,2950,2860,20019,58173715,00,0.00,N,2,35,
20230302,2860,2880,2970,2860,39700,114635210,00,0.00,N,2,5,
20230228,2855,2730,2895,2730,35983,102555950,00,0.00,N,2,125,
20230227,2730,2810,2810,2690,31402,86201910,00,0.00,N,5,-80,
20230224,2810,2875,2930,2750,21869,62167760,00,0.00,N,5,-40,
20230223,2850,2855,2920,2780,40627,115515435,00,0.00,N,5,-35,
20230222,2885,2920,2945,2810,18291,52842085,00,0.00,N,5,-30,
20230221,2915,2920,2965,2890,9098,26699850,00,0.00,N,5,-5,
20230220,2920,2855,2935,2845,15264,44359325,00,0.00,N,2,65,
20230217,2855,2885,2990,2850,25517,73701215,00,0.00,N,5,-45,
20230216,2900,2760,2910,2760,36793,105311240,00,0.00,N,2,85,
20230215,2815,2905,3075,2795,62099,180190625,00,0.00,N,5,-120,
20230214,2935,2930,2990,2910,21582,63718195,00,0.00,N,5,-25,
20230213,2960,2950,3005,2930,17844,52892000,00,0.00,N,5,-15,
20230210,2975,2945,3030,2875,45677,135714090,00,0.00,N,5,-15,
20230209,2990,2995,3030,2920,28826,86124605,00,0.00,N,5,-40,
20230208,3030,2955,3045,2945,52526,156877195,00,0.00,N,2,75,
20230207,2955,2910,3060,2870,46273,138138330,00,0.00,N,5,-5,
20230206,2960,2920,2970,2850,43316,125599660,00,0.00,N,5,-20,
20230203,2980,2960,2995,2935,39100,115956540,00,0.00,N,5,-15,
20230202,2995,2850,2995,2845,57178,167406255,00,0.00,N,2,145,
20230201,2850,2880,2905,2830,33790,97220420,00,0.00,N,5,-30,
20230131,2880,2820,2930,2810,32929,94633985,00,0.00,N,5,-10,
20230130,2890,2865,2905,2820,32190,91874205,00,0.00,N,5,-15,
20230127,2905,2900,2940,2795,84587,244535950,00,0.00,N,2,5,
20230126,2900,2840,2930,2770,19124,54882265,00,0.00,N,2,45,
20230125,2855,2905,2930,2840,30002,86346570,00,0.00,N,5,-50,
20230120,2905,2825,2930,2740,21376,60312660,00,0.00,N,2,80,
20230119,2825,2765,2860,2645,29041,80904385,00,0.00,N,2,30,
20230118,2795,2775,2800,2750,20037,55401025,00,0.00,N,5,-5,
20230117,2800,2830,2830,2755,26749,74162090,00,0.00,N,5,-30,
20230116,2830,2885,2910,2780,29915,85115480,00,0.00,N,5,-80,
20230113,2910,2860,2930,2835,57265,166427615,00,0.00,N,2,30,
20230112,2880,2780,2905,2760,73757,209811730,00,0.00,N,2,100,
20230111,2780,2780,2820,2735,25194,69807190,00,0.00,N,3,0,
20230110,2780,2725,2820,2725,67083,187004345,00,0.00,N,2,30,
20230109,2750,2510,2750,2510,84999,226284150,00,0.00,N,2,240,
20230106,2510,2455,2510,2455,15240,37830655,00,0.00,N,2,55,
20230105,2455,2445,2475,2430,16725,40927055,00,0.00,N,2,35,
20230104,2420,2430,2450,2340,23048,55576960,00,0.00,N,5,-30,
20230103,2450,2435,2450,2280,59839,141608780,00,0.00,N,5,-10,
20230102,2460,2440,2480,2355,35166,85974920,00,0.00,N,2,20,
20221229,2440,2500,2535,2415,36052,88887360,00,0.00,N,5,-60,
20221228,2500,2610,2610,2485,40976,103423265,00,0.00,N,2,15,
20221227,2485,2485,2535,2485,38809,97095430,00,0.00,N,3,0,
20221226,2485,2590,2590,2460,30621,77354870,00,0.00,N,5,-105,
20221223,2590,2685,2690,2560,30409,79583775,00,0.00,N,5,-70,
20221222,2660,2640,2705,2620,30954,82134900,00,0.00,N,2,20,
20221221,2640,2615,2660,2615,12790,33697765,00,0.00,N,2,25,
20221220,2615,2630,2750,2600,42287,113381330,00,0.00,N,5,-15,
20221219,2630,2630,2655,2555,24245,63582500,00,0.00,N,3,0,
20221216,2630,2740,2745,2630,39723,106908395,00,0.00,N,5,-140,
20221215,2770,2795,2820,2760,37538,104588130,00,0.00,N,5,-15,
20221214,2785,2705,2820,2680,37789,103767370,00,0.00,N,2,80,
20221213,2705,2735,2760,2690,34629,94665160,00,0.00,N,5,-55,
20221212,2760,2760,2810,2705,55063,151666835,00,0.00,N,2,30,
20221209,2730,2585,2735,2585,29629,78639455,00,0.00,N,2,110,
20221208,2620,2620,2620,2500,36981,94278195,00,0.00,N,5,-15,
20221207,2635,2630,2660,2555,27479,72430390,00,0.00,N,5,-25,
20221206,2660,2790,2845,2660,61242,169110160,00,0.00,N,5,-130,
20221205,2790,2800,2860,2770,38696,108809785,00,0.00,N,3,0,
20221202,2790,2765,2840,2760,79051,220511655,00,0.00,N,2,30,
20221201,2760,2620,2780,2620,92087,250102890,00,0.00,N,2,140,
20221130,2620,2530,2680,2530,43363,112138555,00,0.00,N,2,95,
20221129,2525,2405,2525,2385,40922,100958480,00,0.00,N,2,75,
20221128,2450,2635,2670,2450,39898,102967530,00,0.00,N,5,-185,
20221125,2635,2575,2640,2575,19864,51760440,00,0.00,N,2,60,
20221124,2575,2485,2585,2485,27354,68960290,00,0.00,N,2,90,
20221123,2485,2485,2485,2380,48978,120123965,00,0.00,N,3,0,
20221122,2485,2600,2630,2485,29505,75778940,00,0.00,N,5,-175,
20221121,2660,2680,2715,2650,33993,91175810,00,0.00,N,5,-20,
20221118,2680,2690,2715,2655,48777,131170375,00,0.00,N,5,-10,
20221117,2690,2700,2700,2635,37628,100341845,00,0.00,N,5,-10,
20221116,2700,2590,2700,2565,54324,141237190,00,0.00,N,2,115,
20221115,2585,2645,2700,2530,77800,203048470,00,0.00,N,5,-60,
20221114,2645,2560,2650,2560,22955,59486000,00,0.00,N,2,85,
20221111,2560,2560,2665,2555,21763,56686545,00,0.00,N,2,5,
20221110,2555,2635,2635,2470,34658,88362740,00,0.00,N,5,-85,
20221109,2640,2705,2705,2615,25513,67626245,00,0.00,N,5,-65,
20221108,2705,2685,2750,2655,36528,98706405,00,0.00,N,2,20,
20221107,2685,2635,2685,2610,31002,82385815,00,0.00,N,2,50,
20221104,2635,2660,2660,2500,35108,90742740,00,0.00,N,5,-25,
20221103,2660,2710,2710,2580,27441,72193465,00,0.00,N,5,-95,
20221102,2755,2690,2775,2635,31020,84131055,00,0.00,N,2,65,
20221101,2690,2675,2700,2645,41543,111017785,00,0.00,N,2,15,
20221031,2675,2640,2695,2475,48106,127687805,00,0.00,N,2,35,
20221028,2640,2550,2640,2520,53607,138382050,00,0.00,N,2,65,
20221027,2575,2350,2585,2350,143637,364375215,00,0.00,N,2,235,
20221026,2340,2355,2495,2340,62863,151738265,00,0.00,N,5,-15,
20221025,2355,2325,2390,2320,21765,51060440,00,0.00,N,2,50,
20221024,2305,2195,2315,2190,30240,68676545,00,0.00,N,2,115,
20221021,2190,2230,2230,2155,17316,37888090,00,0.00,N,5,-40,
20221020,2230,2265,2300,2225,33834,76188080,00,0.00,N,5,-35,
20221019,2265,2195,2300,2160,31563,70657070,00,0.00,N,2,110,
20221018,2155,2195,2235,2155,40504,89160155,00,0.00,N,2,10,
20221017,2145,2080,2145,2040,31839,66879975,00,0.00,N,2,60,
20221014,2085,2000,2095,2000,25092,51657100,00,0.00,N,2,85,
20221013,2000,2060,2170,1980,121191,246924285,00,0.00,N,5,-60,
20221012,2060,2150,2250,1990,332294,705546410,00,0.00,N,5,-240,
20221011,2300,2465,2465,2295,36904,87877340,00,0.00,N,5,-165,
20221007,2465,2465,2550,2465,22463,56002665,00,0.00,N,3,0,
20221006,2465,2545,2600,2465,52607,133437605,00,0.00,N,5,-80,
20221005,2545,2500,2590,2475,65842,164172820,00,0.00,N,2,90,
20221004,2455,2400,2455,2310,42534,101644950,00,0.00,N,2,160,
20220930,2295,2335,2355,2250,27519,63069930,00,0.00,N,5,-45,
20220929,2340,2290,2395,2280,18790,43945940,00,0.00,N,2,65,
20220928,2275,2500,2515,2275,72452,171866070,00,0.00,N,5,-225,
20220927,2500,2615,2630,2450,50473,127464745,00,0.00,N,5,-115,
20220926,2615,2675,2675,2500,46824,121173465,00,0.00,N,5,-60,
20220923,2675,2735,2740,2640,20648,55383710,00,0.00,N,5,-35,
20220922,2710,2770,2785,2610,16610,45128000,00,0.00,N,5,-60,
20220921,2770,2785,2800,2715,21781,60065815,00,0.00,N,2,15,
20220920,2755,2755,2840,2755,21933,60798450,00,0.00,N,3,0,
20220919,2755,2840,2840,2740,21089,58849180,00,0.00,N,5,-85,
20220916,2840,2900,2905,2790,19218,55153420,00,0.00,N,5,-65,
20220915,2905,2925,2960,2855,27306,79613440,00,0.00,N,5,-20,
20220914,2925,2900,2925,2855,32825,94937565,00,0.00,N,2,25,
20220913,2900,2885,2945,2870,41772,121538305,00,0.00,N,2,30,
20220908,2870,2800,2890,2800,15173,43058260,00,0.00,N,2,70,
20220907,2800,2910,2945,2800,39165,112503470,00,0.00,N,5,-110,
20220906,2910,2865,2930,2865,31774,92001445,00,0.00,N,2,70,
20220905,2840,2825,2875,2795,38713,109915675,00,0.00,N,2,15,
20220902,2825,2805,2825,2755,18399,51549060,00,0.00,N,2,20,
20220901,2805,2880,2905,2755,26350,75253570,00,0.00,N,5,-70,
20220831,2875,2875,2890,2830,27756,79323075,00,0.00,N,2,15,
20220830,2860,2700,2860,2700,16810,46184220,00,0.00,N,2,130,
20220829,2730,2770,2770,2700,22954,63043455,00,0.00,N,5,-105,
20220826,2835,2865,2915,2835,28496,82186710,00,0.00,N,5,-15,
20220825,2850,2790,2850,2790,13611,38443725,00,0.00,N,2,85,
20220824,2765,2745,2775,2725,12807,35199595,00,0.00,N,5,-15,
20220823,2780,2820,2820,2725,38952,107517875,00,0.00,N,5,-65,
20220822,2845,2880,2880,2810,15306,43677640,00,0.00,N,5,-35,
20220819,2880,2950,2965,2880,22436,65499540,00,0.00,N,5,-60,
20220818,2940,2855,2940,2805,32256,93041990,00,0.00,N,2,85,
20220817,2855,2890,2895,2805,27493,78100595,00,0.00,N,2,5,
20220816,2850,2930,2930,2850,7764,22355445,00,0.00,N,5,-65,
20220812,2915,2925,2925,2900,21290,61955580,00,0.00,N,2,15,
20220811,2900,2865,2905,2840,9676,27793825,00,0.00,N,2,35,
20220810,2865,2900,2900,2805,15377,43942005,00,0.00,N,5,-35,
20220809,2900,2895,2910,2835,5013,14493680,00,0.00,N,2,5,
20220808,2895,2920,2920,2825,8903,25734640,00,0.00,N,5,-15,
20220805,2910,2885,2925,2880,9002,26114555,00,0.00,N,2,40,
20220804,2870,2880,2925,2850,14007,40348900,00,0.00,N,5,-10,
20220803,2880,2850,2900,2820,11800,33730735,00,0.00,N,2,30,
20220802,2850,2900,2910,2830,8459,24118320,00,0.00,N,5,-50,
20220801,2900,2820,2920,2815,16515,47124390,00,0.00,N,5,-5,
20220729,2905,2865,2920,2855,8813,25479915,00,0.00,N,3,0,
20220728,2905,2870,2930,2850,14952,43461875,00,0.00,N,2,35,
20220727,2870,2790,2895,2755,18669,52742570,00,0.00,N,2,15,
20220726,2855,2860,2920,2780,6656,19075900,00,0.00,N,5,-5,
20220725,2860,2885,2890,2815,14462,41459290,00,0.00,N,5,-25,
20220722,2885,2795,2905,2795,14844,42054665,00,0.00,N,2,65,
20220721,2820,2795,2850,2775,10374,28941930,00,0.00,N,2,25,
20220720,2795,2800,2865,2775,15627,43709740,00,0.00,N,2,20,
20220719,2775,2870,2890,2775,17350,49355490,00,0.00,N,5,-95,
20220718,2870,2830,2900,2785,32936,93177930,00,0.00,N,2,40,
20220715,2830,2830,2890,2760,11233,31456470,00,0.00,N,3,0,
20220714,2830,2795,2850,2740,8982,24996865,00,0.00,N,2,35,
20220713,2795,2735,2815,2650,17728,48512495,00,0.00,N,2,60,
20220712,2735,2820,2825,2680,20296,55403305,00,0.00,N,5,-85,
20220711,2820,2825,2850,2705,22318,62455965,00,0.00,N,5,-5,
20220708,2825,2800,2890,2770,25165,70811745,00,0.00,N,2,35,
20220707,2790,2630,2825,2630,47679,129644065,00,0.00,N,2,75,
20220706,2715,2740,2745,2640,16500,44477380,00,0.00,N,2,25,
20220705,2690,2600,2790,2600,22499,60560880,00,0.00,N,2,45,
20220704,2645,2595,2660,2550,31372,81816995,00,0.00,N,2,25,
20220701,2620,2700,2730,2610,33257,88132315,00,0.00,N,5,-80,
20220630,2700,2770,2800,2590,40899,109711635,00,0.00,N,5,-70,
20220629,2770,2745,2790,2680,19605,53559845,00,0.00,N,2,25,
20220628,2745,2740,2785,2655,23359,63313905,00,0.00,N,2,5,
20220627,2740,2585,2785,2560,56674,152906250,00,0.00,N,2,155,
20220624,2585,2445,2585,2415,42498,106731475,00,0.00,N,2,130,
20220623,2455,2615,2680,2425,106946,272899850,00,0.00,N,5,-225,
20220622,2680,2725,2765,2565,65380,172246725,00,0.00,N,5,-35,
20220621,2715,2680,2795,2635,29509,79501250,00,0.00,N,2,35,
20220620,2680,2935,2935,2655,115555,317308930,00,0.00,N,5,-255,
20220617,2935,2785,3060,2700,108806,313038290,00,0.00,N,2,15,
20220616,2920,2885,2965,2875,75866,220632385,00,0.00,N,2,20,
20220615,2900,2935,2975,2850,100097,291189205,00,0.00,N,5,-120,
20220614,3020,2905,3025,2900,197669,588691350,00,0.00,N,5,-40,
20220613,3060,3165,3190,3030,106779,329573085,00,0.00,N,5,-200,
20220610,3260,3275,3345,3215,64380,210599555,00,0.00,N,5,-15,
20220609,3275,3245,3285,3150,81018,260036380,00,0.00,N,2,25,
20220608,3250,3160,3280,3140,65884,211455865,00,0.00,N,2,55,
20220607,3195,3240,3240,3130,48568,154818845,00,0.00,N,5,-45,
20220603,3240,3280,3320,3235,25561,83356320,00,0.00,N,5,-40,
20220602,3280,3255,3335,3245,64039,209776760,00,0.00,N,2,25,
20220531,3255,3280,3280,3195,44115,143057920,00,0.00,N,5,-25,
20220530,3280,3270,3350,3235,58374,191545975,00,0.00,N,2,10,
20220527,3270,3200,3320,3200,61416,200286710,00,0.00,N,2,70,
20220526,3200,3175,3290,3140,67096,216053315,00,0.00,N,2,25,
20220525,3175,3130,3250,3040,72630,228217680,00,0.00,N,2,35,
20220524,3140,3205,3205,3130,1370401,5137049075,00,0.00,N,5,-80,
20220523,3220,3200,3250,3140,49077,155560770,00,0.00,N,2,20,
20220520,3200,3140,3275,3140,83551,268068340,00,0.00,N,2,30,
20220519,3170,3195,3215,3085,83329,263006550,00,0.00,N,5,-80,
20220518,3250,3185,3455,3185,259381,852085150,00,0.00,N,2,50,
20220517,3200,3140,3235,3090,78449,247496810,00,0.00,N,2,60,
20220516,3140,3040,3270,3040,68493,214572550,00,0.00,N,2,135,