KissMeData/159580/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,6040,5900,6130,5900,79893,481690120,00,0.00,N,2,10,
20250227,6030,6150,6190,6030,60570,368849190,00,0.00,N,5,-30,
20250226,6060,6350,6420,6050,177124,1099259780,00,0.00,N,5,-290,
20250225,6350,6330,6360,6220,113266,713772540,00,0.00,N,2,20,
20250224,6330,6120,6360,6060,123661,769801750,00,0.00,N,2,170,
20250221,6160,6250,6310,6110,85136,528665360,00,0.00,N,5,-120,
20250220,6280,6210,6330,6110,215758,1344970680,00,0.00,N,2,120,
20250219,6160,5700,6160,5660,185580,1104591170,00,0.00,N,2,460,
20250218,5700,5780,5780,5510,57262,322406390,00,0.00,N,3,0,
20250217,5700,5750,5780,5660,43294,247400420,00,0.00,N,5,-50,
20250214,5750,5800,5840,5650,29910,170563050,00,0.00,N,5,-50,
20250213,5800,5610,5900,5530,96584,555533960,00,0.00,N,2,210,
20250212,5590,5610,5670,5520,23072,128537060,00,0.00,N,5,-20,
20250211,5610,5660,5660,5480,49278,273391930,00,0.00,N,5,-50,
20250210,5660,5650,5680,5440,37385,209843680,00,0.00,N,5,-40,
20250207,5700,5750,5840,5500,71503,400790800,00,0.00,N,5,-100,
20250206,5800,5850,5910,5800,30451,177793900,00,0.00,N,5,-50,
20250205,5850,5800,5870,5700,28768,167092620,00,0.00,N,2,50,
20250204,5800,5590,5950,5590,67306,391190010,00,0.00,N,2,200,
20250203,5600,5720,5810,5590,74688,426278770,00,0.00,N,5,-130,
20250131,5730,5560,5740,5550,42349,240094250,00,0.00,N,2,170,
20250124,5560,5750,5820,5550,62318,349753850,00,0.00,N,5,-130,
20250123,5690,5800,5800,5640,36007,205359620,00,0.00,N,5,-80,
20250122,5770,5930,5970,5750,74923,433708060,00,0.00,N,5,-150,
20250121,5920,5990,6060,5870,73566,435624740,00,0.00,N,5,-80,
20250120,6000,6100,6270,5970,174780,1071103690,00,0.00,N,5,-100,
20250117,6100,5790,6360,5790,482934,2991082160,00,0.00,N,2,310,
20250116,5790,5710,5840,5710,29716,171662150,00,0.00,N,2,120,
20250115,5670,6180,6180,5630,150446,890067890,00,0.00,N,5,-420,
20250114,6090,5980,6090,5850,63518,377995090,00,0.00,N,2,110,
20250113,5980,5930,6010,5840,62770,371954110,00,0.00,N,5,-10,
20250110,5990,5810,6070,5760,117389,698064310,00,0.00,N,2,180,
20250109,5810,5770,5900,5730,40166,232626090,00,0.00,N,5,-10,
20250108,5820,5800,5900,5750,38479,224109510,00,0.00,N,2,20,
20250107,5800,5710,5890,5470,82255,474434420,00,0.00,N,2,40,
20250106,5760,5950,5950,5690,94360,546556540,00,0.00,N,5,-190,
20250103,5950,5740,6070,5640,194550,1152531370,00,0.00,N,2,200,
20250102,5750,5570,5760,5530,132358,746615810,00,0.00,N,2,320,
20241230,5430,5350,5430,5190,59354,316017060,00,0.00,N,2,60,
20241227,5370,5280,5490,5210,106566,565688400,02,0.00,N,2,120,
20241226,5250,5380,5560,5250,129317,700722400,00,0.00,N,5,-140,
20241224,5390,5510,5550,5340,83079,450554320,00,0.00,N,5,-120,
20241223,5510,5250,5520,5250,107406,580874130,00,0.00,N,2,260,
20241220,5250,5460,5630,5180,201487,1073322540,00,0.00,N,5,-210,
20241219,5460,5310,5490,5220,193608,1037424950,00,0.00,N,3,0,
20241218,5460,5600,5690,5330,394175,2166465710,00,0.00,N,5,-140,
20241217,5600,6010,6090,5440,481008,2779182810,00,0.00,N,5,-410,
20241216,6010,6150,6230,5990,339457,2071034900,00,0.00,N,5,-50,
20241213,6060,5900,6140,5720,524043,3117857640,00,0.00,N,2,220,
20241212,5840,6100,6130,5830,670362,3993211170,00,0.00,N,5,-440,
20241211,6280,5500,6470,5410,2977581,17954460770,00,0.00,N,2,950,
20241210,5330,5170,5460,5060,548657,2910376960,00,0.00,N,2,220,
20241209,5110,5000,5330,4960,854552,4424887605,00,0.00,N,2,70,
20241206,5040,4580,5170,4510,1571848,7804610295,00,0.00,N,2,455,
20241205,4585,4635,4810,4500,236487,1098769875,00,0.00,N,5,-140,
20241204,4725,4035,4940,4035,1923407,9033637795,00,0.00,N,2,595,
20241203,4130,4015,4165,4015,52623,216580975,00,0.00,N,2,80,
20241202,4050,4205,4250,4050,134719,557708840,00,0.00,N,5,-155,
20241129,4205,4275,4615,4205,735042,3249860450,00,0.00,N,5,-75,
20241128,4280,4540,4540,4270,117541,514571210,00,0.00,N,5,-210,
20241127,4490,4335,4490,4335,89004,392189485,00,0.00,N,2,115,
20241126,4375,4255,4390,4225,97508,420759715,00,0.00,N,2,120,
20241125,4255,4255,4335,4195,73762,314430560,00,0.00,N,5,-45,
20241122,4300,4165,4320,4155,107049,456285370,00,0.00,N,2,135,
20241121,4165,4115,4245,4115,29615,123302460,00,0.00,N,3,0,
20241120,4165,4220,4225,4095,54133,224422260,00,0.00,N,5,-45,
20241119,4210,4135,4225,4085,60823,253681850,00,0.00,N,2,75,
20241118,4135,4105,4205,4100,67190,277820755,00,0.00,N,5,-10,
20241115,4145,3950,4180,3935,82255,331732210,00,0.00,N,2,130,
20241114,4015,4045,4250,4010,51018,209875895,00,0.00,N,5,-65,
20241113,4080,4040,4150,4010,94292,384170340,00,0.00,N,3,0,
20241112,4080,4240,4275,4050,158146,648417115,00,0.00,N,5,-200,
20241111,4280,4425,4515,4270,83224,359461085,00,0.00,N,5,-145,
20241108,4425,4445,4545,4410,32464,145172895,00,0.00,N,5,-30,
20241107,4455,4460,4520,4405,42530,189814155,00,0.00,N,5,-5,
20241106,4460,4570,4575,4425,86484,387432215,00,0.00,N,5,-100,
20241105,4560,4395,4600,4380,148452,673800960,00,0.00,N,2,155,
20241104,4405,4370,4510,4370,69132,307400530,00,0.00,N,2,35,
20241101,4370,4385,4390,4300,42801,186340450,00,0.00,N,5,-20,
20241031,4390,4355,4425,4285,51526,225878840,00,0.00,N,2,30,
20241030,4360,4375,4400,4320,69726,304603185,00,0.00,N,5,-15,
20241029,4375,4290,4425,4180,187363,807645915,00,0.00,N,2,185,
20241028,4190,4135,4340,4100,86519,367964615,00,0.00,N,2,60,
20241025,4130,4170,4210,4125,57186,237232405,00,0.00,N,5,-65,
20241024,4195,4200,4255,4170,30627,128967900,00,0.00,N,5,-40,
20241023,4235,4175,4265,4155,31962,134321735,00,0.00,N,2,20,
20241022,4215,4285,4350,4160,50716,213161805,00,0.00,N,5,-110,
20241021,4325,4300,4375,4270,31090,134813130,00,0.00,N,2,35,
20241018,4290,4325,4360,4235,61815,264928180,00,0.00,N,5,-55,
20241017,4345,4380,4415,4340,58045,253521990,00,0.00,N,5,-35,
20241016,4380,4440,4440,4345,43717,190648995,00,0.00,N,5,-30,
20241015,4410,4425,4480,4230,88437,388817860,00,0.00,N,5,-45,
20241014,4455,4340,4470,4300,66194,289831695,00,0.00,N,2,115,
20241011,4340,4420,4580,4340,120086,533510835,00,0.00,N,5,-95,
20241010,4435,4500,4540,4420,76773,342996640,00,0.00,N,5,-85,
20241008,4520,4450,4695,4420,281214,1271744855,00,0.00,N,5,-20,
20241007,4540,4415,4560,4390,88617,397708285,00,0.00,N,2,170,
20241004,4370,4365,4430,4360,43212,189191805,00,0.00,N,5,-40,
20241002,4410,4385,4815,4330,520683,2386123625,00,0.00,N,5,-45,
20240930,4455,4500,4520,4430,58852,263341295,00,0.00,N,5,-65,
20240927,4520,4535,4645,4495,169856,775777275,00,0.00,N,5,-15,
20240926,4535,4500,4550,4400,185968,835868695,00,0.00,N,3,0,
20240925,4535,4275,4750,4260,1426838,6521892695,00,0.00,N,2,255,
20240924,4280,4200,4285,4180,195753,827480395,00,0.00,N,2,50,
20240923,4230,4095,4855,4090,3858139,17521496785,00,0.00,N,2,125,
20240920,4105,4105,4390,4105,88674,370955230,00,0.00,N,2,5,
20240919,4100,4075,4140,4025,33737,137002085,00,0.00,N,5,-15,
20240913,4115,4080,4175,4080,71674,294969520,00,0.00,N,2,5,
20240912,4110,3955,4350,3955,247347,1038708190,00,0.00,N,2,155,
20240911,3955,3935,4040,3915,60390,240272205,00,0.00,N,3,0,
20240910,3955,3990,4065,3950,41167,163894655,00,0.00,N,5,-60,
20240909,4015,3820,4015,3805,76349,296548805,00,0.00,N,2,100,
20240906,3915,3955,4010,3855,72225,282695570,00,0.00,N,5,-85,
20240905,4000,4055,4145,3990,66339,267610190,00,0.00,N,5,-50,
20240904,4050,4025,4180,4025,61809,250909235,00,0.00,N,5,-165,
20240903,4215,4290,4310,4210,45493,193588345,00,0.00,N,5,-30,
20240902,4245,4250,4305,4210,93877,399225380,00,0.00,N,5,-15,
20240830,4260,4330,4370,4260,124602,535125670,00,0.00,N,5,-45,
20240829,4305,4690,4760,4305,463759,2084154770,00,0.00,N,5,-445,
20240828,4750,4640,4770,4550,471785,2207873010,00,0.00,N,2,235,
20240827,4515,4400,4610,4320,140590,632068155,00,0.00,N,2,70,
20240826,4445,4630,4695,4400,246437,1125238670,00,0.00,N,5,-90,
20240823,4535,4455,4540,4410,61424,275213025,00,0.00,N,2,10,
20240822,4525,4555,4650,4445,54957,248469735,00,0.00,N,5,-60,
20240821,4585,4600,4675,4555,56579,259401585,00,0.00,N,5,-65,
20240820,4650,4615,4750,4615,41242,192097985,00,0.00,N,2,40,
20240819,4610,4650,4695,4580,54857,253447320,00,0.00,N,5,-35,
20240816,4645,4585,4710,4575,125610,584756640,00,0.00,N,2,60,
20240814,4585,4470,4615,4470,70486,322390225,00,0.00,N,2,115,
20240813,4470,4500,4590,4440,54347,243506660,00,0.00,N,5,-75,
20240812,4545,4530,4610,4500,33417,151796095,00,0.00,N,2,45,
20240809,4500,4380,4535,4380,40860,183060535,00,0.00,N,2,125,
20240808,4375,4395,4420,4285,57783,251484485,00,0.00,N,5,-20,
20240807,4395,4205,4430,4205,71903,313026815,00,0.00,N,2,150,
20240806,4245,3920,4380,3920,228295,957973385,00,0.00,N,2,210,
20240805,4035,4625,4760,3820,296301,1269448900,00,0.00,N,5,-760,
20240802,4795,4935,5000,4790,132672,641888775,00,0.00,N,5,-215,
20240801,5010,4995,5120,4995,57744,292040990,00,0.00,N,2,10,
20240731,5000,4980,5050,4920,79300,394106730,00,0.00,N,3,0,
20240730,5000,5100,5170,4995,63600,321587465,00,0.00,N,5,-140,
20240729,5140,4970,5150,4960,83838,426500785,00,0.00,N,2,170,
20240726,4970,5020,5060,4970,81989,409183375,00,0.00,N,5,-70,
20240725,5040,4970,5420,4970,403127,2090752275,00,0.00,N,5,-60,
20240724,5100,4910,5100,4910,60637,304540550,00,0.00,N,2,130,
20240723,4970,5010,5100,4970,79072,395534500,00,0.00,N,5,-60,
20240722,5030,5140,5240,5000,80194,405551730,00,0.00,N,5,-70,
20240719,5100,5100,5200,5090,54493,279044400,00,0.00,N,5,-40,
20240718,5140,5210,5270,5120,99668,514755900,00,0.00,N,5,-140,
20240717,5280,5320,5340,5240,63700,336595110,00,0.00,N,5,-40,
20240716,5320,5280,5330,5180,109908,576220240,00,0.00,N,2,20,
20240715,5300,5290,5360,5280,75884,403624880,00,0.00,N,2,10,
20240712,5290,5350,5370,5280,65181,346244390,00,0.00,N,5,-60,
20240711,5350,5480,5540,5280,241585,1293634260,00,0.00,N,5,-160,
20240710,5510,5410,5510,5350,97053,528454620,00,0.00,N,2,100,
20240709,5410,5270,5460,5270,74830,403826860,00,0.00,N,2,70,
20240708,5340,5230,5340,5230,64700,342045260,00,0.00,N,2,120,
20240705,5220,5200,5280,5200,71199,372402110,00,0.00,N,2,20,
20240704,5200,5200,5320,5180,116148,606971860,00,0.00,N,5,-10,
20240703,5210,5350,5370,5210,123229,650708030,00,0.00,N,5,-180,
20240702,5390,5440,5500,5250,216268,1164819360,00,0.00,N,5,-70,
20240701,5460,5340,5570,5340,209391,1147472780,00,0.00,N,2,150,
20240628,5310,5300,5430,5210,154671,824446470,00,0.00,N,5,-20,
20240627,5330,5430,5700,5300,201831,1085579620,00,0.00,N,5,-130,
20240626,5460,5400,5630,5400,201621,1108336010,00,0.00,N,2,20,
20240625,5440,5450,5570,5340,355659,1943642020,00,0.00,N,5,-80,
20240624,5520,5720,5840,5510,403539,2260871360,00,0.00,N,5,-250,
20240621,5770,6120,6120,5750,584368,3457682890,00,0.00,N,5,-260,
20240620,6030,7010,7090,6030,5138529,34496035660,00,0.00,N,5,-390,
20240619,6420,6870,6920,6370,2240179,14941904690,00,0.00,N,5,-540,
20240618,6960,6510,7290,6370,8982782,62996845100,00,0.00,N,2,460,
20240617,6500,6520,6710,6310,984833,6433169430,00,0.00,N,5,-40,
20240614,6540,6160,6620,6160,1634314,10525028560,00,0.00,N,2,340,
20240613,6200,6040,6260,5920,285357,1752150850,00,0.00,N,2,270,
20240612,5930,5880,5980,5750,142459,835055600,00,0.00,N,2,30,
20240611,5900,5920,6060,5880,70534,420186880,00,0.00,N,5,-80,
20240610,5980,6110,6110,5870,121933,724739540,00,0.00,N,5,-130,
20240607,6110,6100,6320,6080,53763,329588810,00,0.00,N,5,-10,
20240605,6120,6220,6290,6120,177803,1102040170,00,0.00,N,5,-90,
20240604,6210,6210,6390,6100,550041,3460366380,00,0.00,N,5,-40,
20240603,6250,6230,6330,6190,236073,1476928190,00,0.00,N,2,10,
20240531,6240,6130,6310,6050,332998,2068517690,00,0.00,N,2,130,
20240530,6110,6150,6400,6090,775943,4828575960,00,0.00,N,5,-20,
20240529,6130,6110,6180,6000,246210,1492678540,00,0.00,N,2,20,
20240528,6110,6030,6210,6020,244215,1495850150,00,0.00,N,2,40,
20240527,6070,6150,6160,6000,127011,767168610,00,0.00,N,3,0,
20240524,6070,5980,6140,5970,224177,1363472190,00,0.00,N,2,130,
20240523,5940,5980,6050,5900,96464,574227850,00,0.00,N,5,-110,
20240522,6050,5970,6100,5950,95859,578445900,00,0.00,N,2,50,
20240521,6000,5990,6050,5900,115510,691737440,00,0.00,N,2,40,
20240520,5960,5950,6010,5890,163219,969355100,00,0.00,N,5,-90,
20240517,6050,6380,6390,5990,1085430,6697627530,00,0.00,N,2,120,
20240516,5930,5910,6030,5890,455244,2845399900,00,0.00,N,3,0,
20240514,5930,5850,6050,5850,325618,1937114740,00,0.00,N,2,60,
20240513,5870,5750,6140,5670,880351,5233269650,00,0.00,N,2,120,
20240510,5750,5810,5870,5750,193800,1126775590,00,0.00,N,5,-60,
20240509,5810,6310,6370,5780,1853489,11439470140,00,0.00,N,5,-320,
20240508,6130,6100,6180,6040,288082,1760118620,00,0.00,N,5,-30,
20240507,6160,6000,6180,5940,570910,3476928570,00,0.00,N,2,130,
20240503,6030,5920,6180,5900,906721,5471219320,00,0.00,N,2,60,
20240502,5970,5660,6830,5600,6704277,42930659240,00,0.00,N,2,270,
20240430,5700,5390,5820,5390,216231,1212171850,00,0.00,N,2,230,
20240429,5470,5280,5570,5270,144363,786131670,00,0.00,N,2,270,
20240426,5200,5230,5310,5190,62361,325627840,00,0.00,N,5,-70,
20240425,5270,5470,5480,5200,225616,1202722950,00,0.00,N,5,-80,
20240424,5350,5260,5350,5260,96293,511187470,00,0.00,N,2,130,
20240423,5220,5280,5440,5220,101399,537893310,00,0.00,N,5,-110,
20240422,5330,5350,5520,5280,110490,595032690,00,0.00,N,2,10,
20240419,5320,5450,5510,5150,101700,540589940,00,0.00,N,5,-190,
20240418,5510,5380,5540,5380,65071,356632280,00,0.00,N,2,100,
20240417,5410,5340,5580,5340,70422,381653940,00,0.00,N,2,40,
20240416,5370,5490,5600,5290,91119,490472220,00,0.00,N,5,-200,
20240415,5570,5660,5720,5520,40415,225181210,00,0.00,N,5,-90,
20240412,5660,5590,5790,5550,101679,580569550,00,0.00,N,2,70,
20240411,5590,5400,5800,5330,120965,673743490,00,0.00,N,2,140,
20240409,5450,5420,5540,5420,53348,292946540,00,0.00,N,5,-30,
20240408,5480,5540,5540,5430,66143,361698110,00,0.00,N,5,-40,
20240405,5520,5570,5570,5450,90838,500178470,00,0.00,N,5,-50,
20240404,5570,5680,5740,5560,124267,698657340,00,0.00,N,5,-110,
20240403,5680,5880,5880,5610,146653,833590800,00,0.00,N,5,-210,
20240402,5890,6010,6090,5750,220027,1283316350,00,0.00,N,5,-180,
20240401,6070,5910,6110,5910,79607,480811880,00,0.00,N,2,130,
20240329,5940,5950,6010,5890,88809,527773830,00,0.00,N,5,-30,
20240328,5970,6020,6120,5960,107979,649352670,00,0.00,N,5,-80,
20240327,6050,6130,6180,6000,116186,702480650,00,0.00,N,5,-80,
20240326,6130,6260,6350,6110,104556,648605700,00,0.00,N,5,-130,
20240325,6260,6290,6370,6200,78701,494224810,00,0.00,N,5,-30,
20240322,6290,6250,6360,6220,52934,332150640,00,0.00,N,2,50,
20240321,6240,6190,6290,6160,58677,363968060,00,0.00,N,2,50,
20240320,6190,6170,6400,6160,135714,851504250,00,0.00,N,2,20,
20240319,6170,6300,6320,6120,82790,511975230,00,0.00,N,5,-100,
20240318,6270,6290,6510,6180,211125,1335777540,00,0.00,N,5,-50,
20240315,6320,6520,6530,6280,156524,993383160,00,0.00,N,5,-210,
20240314,6530,6610,6690,6490,133396,872392830,00,0.00,N,5,-130,
20240313,6660,6680,6740,6630,92551,617420150,00,0.00,N,5,-30,
20240312,6690,6640,6690,6560,79473,527314020,00,0.00,N,2,50,
20240311,6640,6630,6800,6600,105091,705610670,00,0.00,N,2,20,
20240308,6620,6620,6750,6530,129059,852969640,00,0.00,N,3,0,
20240307,6620,6820,6920,6610,189172,1265230800,00,0.00,N,5,-240,
20240306,6860,6950,7100,6820,201954,1404566770,00,0.00,N,5,-10,
20240305,6870,7040,7080,6840,194549,1350497810,00,0.00,N,5,-180,
20240304,7050,6950,7080,6870,200401,1403476930,00,0.00,N,2,120,
20240229,6930,6750,7140,6700,918533,6413651040,00,0.00,N,2,280,
20240228,6650,6830,6850,6560,311655,2088467850,00,0.00,N,5,-190,
20240227,6840,6850,7000,6700,247014,1677464550,00,0.00,N,5,-110,
20240226,6950,6910,7110,6870,156625,1096435080,00,0.00,N,3,0,
20240223,6950,6950,6950,6800,101152,696576490,00,0.00,N,3,0,
20240222,6950,7110,7120,6910,170903,1192665210,00,0.00,N,5,-50,
20240221,7000,7180,7320,6990,352165,2521863660,00,0.00,N,5,-200,
20240220,7200,7020,7250,6950,508611,3630780970,00,0.00,N,2,140,
20240219,7060,7080,7120,7020,119598,844275540,00,0.00,N,5,-20,
20240216,7080,7090,7280,7010,218418,1551504430,00,0.00,N,5,-10,
20240215,7090,7140,7200,7020,310496,2201626230,00,0.00,N,5,-50,
20240214,7140,6810,7400,6810,1596064,11443738570,00,0.00,N,2,180,
20240213,6960,6800,7070,6750,304516,2112911970,00,0.00,N,2,140,
20240208,6820,6920,6940,6720,160035,1089444300,00,0.00,N,5,-100,
20240207,6920,6760,6990,6610,245945,1687194110,00,0.00,N,2,120,
20240206,6800,6940,7070,6660,486216,3354027360,00,0.00,N,5,-130,
20240205,6930,6660,6930,6500,409785,2790762060,00,0.00,N,2,340,
20240202,6590,6510,6700,6500,182842,1210003890,00,0.00,N,2,90,
20240201,6500,6670,6730,6480,269046,1763975290,00,0.00,N,5,-200,
20240131,6700,6670,6850,6650,226691,1526418690,00,0.00,N,5,-20,
20240130,6720,6730,6910,6710,257282,1748022840,00,0.00,N,5,-10,
20240129,6730,6970,7060,6710,338755,2309198200,00,0.00,N,5,-240,
20240126,6970,6930,7120,6850,345048,2418988280,00,0.00,N,5,-50,
20240125,7020,7210,7360,7010,557816,3979210390,00,0.00,N,5,-180,
20240124,7200,7310,7480,7200,744791,5464445890,00,0.00,N,5,-230,
20240123,7430,7220,7530,7060,1607634,11815093210,00,0.00,N,2,130,
20240122,7300,7110,7650,7100,2567941,19022543980,00,0.00,N,5,-60,
20240119,7360,7020,7630,6960,4519172,33166276480,00,0.00,N,2,40,
20240118,7320,7570,8590,7020,19035704,150887600440,00,0.00,N,2,710,
20240117,6610,7010,7040,6610,528857,3659634670,00,0.00,N,5,-430,
20240116,7040,7230,7250,6960,288133,2039785340,00,0.00,N,5,-230,
20240115,7270,7130,7360,7060,719064,5196782780,00,0.00,N,2,230,
20240112,7040,7580,7580,7000,697850,5001786820,00,0.00,N,5,-540,
20240111,7580,7700,7770,7460,1139180,8660996720,00,0.00,N,5,-370,
20240110,7950,7950,8430,7730,4447821,36288465310,00,0.00,N,5,-10,
20240109,7960,7740,8290,7640,3081415,24778089380,00,0.00,N,2,160,
20240108,7800,7790,8480,7630,4108455,33080251020,00,0.00,N,2,100,
20240105,7700,7500,7700,7390,1058138,8102257940,00,0.00,N,2,100,
20240104,7600,8550,8550,7500,3811478,30073470050,00,0.00,N,5,-420,
20240103,8020,6730,8440,6650,11689953,91717609560,00,0.00,N,2,1170,
20240102,6850,6470,6850,6400,592732,3960720120,00,0.00,N,2,460,
20231228,6390,6300,6440,6300,54506,348152770,00,0.00,N,2,40,
20231227,6350,6510,6600,6300,172696,1110959720,02,0.00,N,5,-20,
20231226,6370,6250,6490,6250,127871,817293470,00,0.00,N,2,160,
20231222,6210,6300,6330,6170,72922,454155080,00,0.00,N,5,-90,
20231221,6300,6370,6600,6290,203660,1313189560,00,0.00,N,5,-200,
20231220,6500,6350,6500,6290,129175,827274560,00,0.00,N,2,150,
20231219,6350,6440,6500,6340,76387,488292860,00,0.00,N,5,-120,
20231218,6470,6270,6490,6180,152964,975204410,00,0.00,N,2,250,
20231215,6220,6280,6340,6010,222765,1370453990,00,0.00,N,5,-80,
20231214,6300,6200,6370,6170,136957,859968920,00,0.00,N,2,150,
20231213,6150,6560,6620,6140,422145,2655392010,00,0.00,N,5,-410,
20231212,6560,6750,6960,6560,494155,3339803690,00,0.00,N,5,-120,
20231211,6680,6630,6720,6550,119115,792909990,00,0.00,N,2,80,
20231208,6600,6470,6650,6470,94029,618923240,00,0.00,N,2,140,
20231207,6460,6610,6680,6380,143155,938007520,00,0.00,N,5,-200,
20231206,6660,6530,6740,6470,319060,2120261770,00,0.00,N,2,250,
20231205,6410,6640,6840,6410,374052,2477671860,00,0.00,N,5,-310,
20231204,6720,6530,6790,6500,434396,2897497450,00,0.00,N,2,220,
20231201,6500,6410,6600,6350,143891,930030510,00,0.00,N,2,90,
20231130,6410,6360,6500,6360,123177,791397710,00,0.00,N,2,10,
20231129,6400,6370,6520,6300,115873,743529470,00,0.00,N,5,-10,
20231128,6410,6560,6610,6410,132552,859183150,00,0.00,N,5,-190,
20231127,6600,6720,6720,6340,227846,1481818120,00,0.00,N,3,0,
20231124,6600,6640,6730,6530,259411,1718841110,00,0.00,N,5,-40,
20231123,6640,6470,6930,6380,1303436,8704865280,00,0.00,N,2,70,
20231122,6570,6220,7070,6120,4229240,28500894980,00,0.00,N,2,420,
20231121,6150,6160,6270,6030,224079,1381725980,00,0.00,N,5,-40,
20231120,6190,5730,6190,5700,501300,3040838460,00,0.00,N,2,460,
20231117,5730,5900,5910,5650,149320,859142840,00,0.00,N,5,-150,
20231116,5880,5650,5920,5560,202670,1175581870,00,0.00,N,2,230,
20231115,5650,5660,5680,5500,58331,327392930,00,0.00,N,2,100,
20231114,5550,5460,5690,5460,50451,281512580,00,0.00,N,2,90,
20231113,5460,5660,5770,5460,89194,498681690,00,0.00,N,5,-140,
20231110,5600,5710,5780,5600,110729,624909940,00,0.00,N,5,-180,
20231109,5780,5750,5860,5660,82458,475207360,00,0.00,N,2,30,
20231108,5750,5740,5900,5710,163700,950897320,00,0.00,N,2,10,
20231107,5740,5780,5850,5590,187427,1072994420,00,0.00,N,5,-40,
20231106,5780,5850,5880,5350,229410,1305351880,00,0.00,N,2,10,
20231103,5770,5730,5940,5650,332620,1927913970,00,0.00,N,2,70,
20231102,5700,5740,5780,5610,335479,1913040880,00,0.00,N,5,-60,
20231101,5760,5510,6060,5410,2162971,12553878870,00,0.00,N,2,320,
20231031,5440,5570,6250,5360,4718654,28042212890,00,0.00,N,5,-40,
20231030,5480,5540,5550,5370,59830,326961310,00,0.00,N,2,30,
20231027,5450,5270,5550,5230,126976,688251710,00,0.00,N,2,190,
20231026,5260,5180,5690,5000,531592,2886712910,00,0.00,N,5,-20,
20231025,5280,5130,5640,5040,390679,2098117550,00,0.00,N,2,170,
20231024,5110,5290,5290,4895,225769,1138805785,00,0.00,N,5,-30,
20231023,5140,5120,5260,5040,53169,273674590,00,0.00,N,5,-30,
20231020,5170,5300,5300,5080,92784,480782490,00,0.00,N,5,-160,
20231019,5330,5410,5510,5310,31691,170329730,00,0.00,N,5,-170,
20231018,5500,5470,5640,5410,26817,147226690,00,0.00,N,5,-10,
20231017,5510,5350,5610,5350,57128,316521390,00,0.00,N,2,170,
20231016,5340,5470,5470,5210,49369,259959450,00,0.00,N,5,-80,
20231013,5420,5470,5490,5310,50332,271809080,00,0.00,N,5,-50,
20231012,5470,5410,5560,5370,41692,228639130,00,0.00,N,2,80,
20231011,5390,5270,5480,5270,54748,295887210,00,0.00,N,2,120,
20231010,5270,5440,5470,5170,60395,319194510,00,0.00,N,5,-160,
20231006,5430,5130,5440,5130,48452,258862270,00,0.00,N,2,240,
20231005,5190,5330,5410,5190,74243,390526610,00,0.00,N,5,-140,
20231004,5330,5590,5590,5300,123899,666216570,00,0.00,N,5,-300,
20230927,5630,5390,5630,5320,48900,267499630,00,0.00,N,2,230,
20230926,5400,5550,5550,5350,48326,261031160,00,0.00,N,5,-40,
20230925,5440,5540,5680,5400,116813,645812260,00,0.00,N,5,-10,
20230922,5450,5320,5560,5250,81860,444882940,00,0.00,N,2,60,
20230921,5390,5510,5620,5350,115555,629282810,00,0.00,N,5,-240,
20230920,5630,5630,5740,5540,94441,531839220,00,0.00,N,5,-50,
20230919,5680,5760,5840,5660,119304,684172120,00,0.00,N,5,-40,
20230918,5720,5870,5970,5670,375713,2152992380,00,0.00,N,5,-140,
20230915,5860,6280,6530,5780,455151,2735689480,00,0.00,N,5,-480,
20230914,6340,6310,6460,6270,47939,303633460,00,0.00,N,5,-20,
20230913,6360,6340,6530,6320,65466,417983370,00,0.00,N,5,-40,
20230912,6400,6710,6750,6400,88528,582493630,00,0.00,N,5,-200,
20230911,6600,6640,6710,6430,101171,672001270,00,0.00,N,5,-40,
20230908,6640,6250,6710,6250,109215,715546240,00,0.00,N,2,310,
20230907,6330,6520,6600,6330,74970,480719810,00,0.00,N,5,-230,
20230906,6560,6680,6850,6560,102777,684342800,00,0.00,N,5,-150,
20230905,6710,6700,6880,6590,201134,1358775770,00,0.00,N,2,100,
20230904,6610,6550,6890,6370,412046,2758212190,00,0.00,N,2,60,
20230901,6550,6600,6800,6550,179701,1193802300,00,0.00,N,5,-170,
20230831,6720,6530,6890,6450,621577,4190968290,00,0.00,N,2,240,
20230830,6480,6540,6750,6370,392577,2577075850,00,0.00,N,5,-60,
20230829,6540,6310,7500,6150,4159228,29041116230,00,0.00,N,2,320,
20230828,6220,6300,6550,6170,366858,2327315660,00,0.00,N,2,110,
20230825,6110,5820,6300,5820,223960,1375214010,00,0.00,N,2,200,
20230824,5910,5730,5950,5700,99347,581981260,00,0.00,N,3,0,
20230823,5910,5610,6010,5610,146932,862382970,00,0.00,N,2,220,
20230822,5690,6070,6070,5630,243368,1401584600,00,0.00,N,5,-140,
20230821,5830,6100,6110,5500,278065,1645163730,00,0.00,N,5,-140,
20230818,5970,6330,7240,5930,3216025,21931754660,00,0.00,N,2,190,
20230817,5780,6190,6190,5760,142901,837638850,00,0.00,N,5,-430,
20230816,6210,6430,6430,6100,181634,1126525850,00,0.00,N,5,-370,
20230814,6580,6480,6620,6340,338894,2207332220,00,0.00,N,2,270,
20230811,6310,6320,6530,6180,544038,3459649320,00,0.00,N,5,-10,
20230810,6320,5700,6950,5640,3469502,22748074480,00,0.00,N,2,840,
20230809,5480,5380,5560,5340,13350,73088250,00,0.00,N,2,30,
20230808,5450,5560,5610,5450,42738,235766220,00,0.00,N,5,-160,
20230807,5610,5730,5750,5560,30261,171319400,00,0.00,N,5,-110,
20230804,5720,5310,6070,5270,246043,1398456540,00,0.00,N,2,410,
20230803,5310,5460,5530,5250,19147,101887870,00,0.00,N,5,-150,
20230802,5460,5570,5600,5390,22717,124444220,00,0.00,N,5,-110,
20230801,5570,5400,5600,5350,42445,233804950,00,0.00,N,2,230,
20230731,5340,5300,5430,5220,29251,156241770,00,0.00,N,2,20,
20230728,5320,5260,5410,5140,19991,106504410,00,0.00,N,2,60,
20230727,5260,5050,5300,5050,38620,201630350,00,0.00,N,2,210,
20230726,5050,5400,5450,4980,103022,529577200,00,0.00,N,5,-370,
20230725,5420,5610,5660,5420,76366,421694720,00,0.00,N,5,-240,
20230724,5660,5840,5910,5630,48336,275394160,00,0.00,N,5,-250,
20230721,5910,5750,5960,5730,26938,158360220,00,0.00,N,2,70,
20230720,5840,5760,5880,5700,33420,192781250,00,0.00,N,2,40,
20230719,5800,5980,6030,5800,43201,253805950,00,0.00,N,5,-180,
20230718,5980,6010,6100,5980,21537,129366130,00,0.00,N,5,-50,
20230717,6030,5900,6040,5900,27131,162561200,00,0.00,N,2,90,
20230714,5940,5970,5990,5880,64269,379941890,00,0.00,N,3,0,
20230713,5940,6050,6180,5850,133392,792084390,00,0.00,N,5,-110,
20230712,6050,6020,6100,5950,26797,161649800,00,0.00,N,2,50,
20230711,6000,6230,6550,5970,143121,865915820,00,0.00,N,5,-300,
20230710,6300,5980,6440,5980,50655,313701150,00,0.00,N,2,270,
20230707,6030,6090,6230,6030,67776,412536310,00,0.00,N,5,-170,
20230706,6200,6490,6490,6190,94762,593872270,00,0.00,N,5,-340,
20230705,6540,6520,6540,6300,57607,370021540,00,0.00,N,2,60,
20230704,6480,6620,6640,6460,31915,208503380,00,0.00,N,5,-120,
20230703,6600,6590,6720,6590,56714,376558200,00,0.00,N,2,20,
20230630,6580,6590,6670,6310,58505,383924100,00,0.00,N,5,-10,
20230629,6590,6880,7020,6570,96371,649020970,00,0.00,N,5,-400,
20230628,6990,6960,7200,6920,123203,867672250,00,0.00,N,2,40,
20230627,6950,6970,7080,6930,36849,256792970,00,0.00,N,5,-110,
20230626,7060,7010,7160,6930,29010,205004890,00,0.00,N,5,-60,
20230623,7120,7230,7230,7000,38192,269553640,00,0.00,N,5,-70,
20230622,7190,7320,7320,7150,40272,290871930,00,0.00,N,5,-60,
20230621,7250,7490,7510,7240,46070,337423530,00,0.00,N,5,-240,
20230620,7490,7510,7600,7300,44034,329912210,00,0.00,N,5,-10,
20230619,7500,7250,7530,7230,55165,409641210,00,0.00,N,2,200,
20230616,7300,7230,7380,7210,26238,191320880,00,0.00,N,2,70,
20230615,7230,7500,7500,7190,39407,286900510,00,0.00,N,5,-60,
20230614,7290,7560,7600,7270,71897,531266460,00,0.00,N,5,-240,
20230613,7530,7680,7780,7530,40426,309893660,00,0.00,N,5,-220,
20230612,7750,7700,7810,7590,60263,466016880,00,0.00,N,2,50,
20230609,7700,7270,7760,7270,97448,744534050,00,0.00,N,2,320,
20230608,7380,7350,7430,7310,9442,69650260,00,0.00,N,5,-50,
20230607,7430,7520,7580,7420,40339,301526870,00,0.00,N,5,-30,
20230605,7460,7440,7530,7410,30244,226493730,00,0.00,N,2,50,
20230602,7410,7330,7430,7300,25229,185959500,00,0.00,N,2,30,
20230601,7380,7330,7420,7330,14931,110129800,00,0.00,N,5,-20,
20230531,7400,7310,7440,7300,21944,161408000,00,0.00,N,2,10,
20230530,7390,7450,7450,7250,21918,161321070,00,0.00,N,2,190,
20230526,7200,7450,7490,7200,27437,200698740,00,0.00,N,5,-230,
20230525,7430,7360,7470,7360,17278,128341420,00,0.00,N,2,30,
20230524,7400,7530,7530,7400,34954,260129290,00,0.00,N,5,-60,
20230523,7460,7720,7720,7440,50979,381997700,00,0.00,N,5,-110,
20230522,7570,7520,7970,7330,215709,1652253990,00,0.00,N,2,150,
20230519,7420,7350,7470,7340,38691,286704040,00,0.00,N,2,70,
20230518,7350,7330,7550,7300,81608,604760100,00,0.00,N,2,20,
20230517,7330,7210,7400,7200,19523,142543910,00,0.00,N,2,80,
20230516,7250,7230,7360,7200,31791,230830260,00,0.00,N,2,20,
20230515,7230,7300,7300,7150,51670,372598130,00,0.00,N,5,-70,
20230512,7300,7640,7680,7270,121930,898214150,00,0.00,N,5,-340,
20230511,7640,7710,7900,7630,93774,722798720,00,0.00,N,5,-70,
20230510,7710,7790,7980,7600,58581,454493390,00,0.00,N,5,-90,
20230509,7800,8250,8250,7800,47274,377898430,00,0.00,N,5,-300,
20230508,8100,8270,8340,8050,49765,407190190,00,0.00,N,5,-150,
20230504,8250,7850,8430,7850,225635,1873487540,00,0.00,N,2,330,
20230503,7920,8000,8240,7920,72261,584216040,00,0.00,N,5,-70,
20230502,7990,7460,7990,7450,92056,720472740,00,0.00,N,2,560,
20230428,7430,7350,7530,7250,56350,416554080,00,0.00,N,2,90,
20230427,7340,7370,7430,7210,43005,315216490,00,0.00,N,5,-30,
20230426,7370,7480,7570,7140,114488,839278670,00,0.00,N,5,-290,
20230425,7660,7700,7800,7370,83607,630470000,00,0.00,N,5,-30,
20230424,7690,7680,7840,7650,54537,420625870,00,0.00,N,2,10,
20230421,7680,8280,8280,7680,233434,1833543160,00,0.00,N,5,-610,
20230420,8290,8480,8670,8290,74611,626673400,00,0.00,N,5,-290,
20230419,8580,8580,8690,8460,129802,1116297820,00,0.00,N,2,70,
20230418,8510,8060,8510,7970,224556,1864609690,00,0.00,N,2,440,
20230417,8070,8170,8270,7970,119032,956589760,00,0.00,N,5,-90,
20230414,8160,8200,8290,8160,60024,492118520,00,0.00,N,2,10,
20230413,8150,8270,8440,8150,88785,730514380,00,0.00,N,5,-210,
20230412,8360,8240,8490,8210,73555,614424530,00,0.00,N,2,120,
20230411,8240,8130,8370,8130,56768,468023960,00,0.00,N,2,30,
20230410,8210,8500,8530,8180,136464,1124341490,00,0.00,N,5,-320,
20230407,8530,8720,8780,8490,60684,522559510,00,0.00,N,5,-170,
20230406,8700,8950,8950,8510,167560,1465827240,00,0.00,N,5,-80,
20230405,8780,8650,8900,8550,166043,1462464460,00,0.00,N,2,130,
20230404,8650,8500,8730,8150,171793,1451384620,00,0.00,N,2,150,
20230403,8500,8620,8640,8320,205547,1735429730,00,0.00,N,5,-110,
20230331,8610,8440,8800,8390,196108,1686713390,00,0.00,N,2,130,
20230330,8480,8510,8620,8330,114785,970985730,00,0.00,N,5,-50,
20230329,8530,8710,8730,8330,242189,2059586700,00,0.00,N,5,-240,
20230328,8770,9260,9300,8650,373278,3319750370,00,0.00,N,5,-530,
20230327,9300,9380,9480,9050,354340,3309683920,00,0.00,N,5,-120,
20230324,9420,9170,9450,9050,503389,4695899700,00,0.00,N,2,230,
20230323,9190,9050,9290,9010,196689,1806238280,00,0.00,N,5,-10,
20230322,9200,9100,9260,8960,315847,2885902400,00,0.00,N,2,190,
20230321,9010,8880,9100,8730,568501,5078565280,00,0.00,N,2,410,
20230320,8600,8590,8780,8500,170121,1462245700,00,0.00,N,5,-110,
20230317,8710,8430,8770,8250,215396,1840571180,00,0.00,N,2,470,
20230316,8240,8240,8280,7940,161545,1307283830,00,0.00,N,5,-140,
20230315,8380,7970,8380,7970,244847,2004305190,00,0.00,N,2,520,
20230314,7860,8210,8280,7850,303482,2418117960,00,0.00,N,5,-460,
20230313,8320,8460,8570,8200,244044,2044300200,00,0.00,N,5,-210,
20230310,8530,8610,9060,8410,306651,2662098540,00,0.00,N,5,-290,
20230309,8820,9110,9210,8820,342059,3087196160,00,0.00,N,5,-430,
20230308,9250,8870,9750,8870,1102586,10357937440,00,0.00,N,2,240,
20230307,9010,9440,9440,8970,373589,3414166750,00,0.00,N,5,-430,
20230306,9440,9580,9630,9100,710071,6659650170,00,0.00,N,5,-320,
20230303,9760,9510,9870,9240,1685487,16142534420,00,0.00,N,2,210,
20230302,9550,8880,9550,8760,2793396,26068616500,00,0.00,N,2,580,
20230228,8970,8420,9160,8350,1133904,9970170130,00,0.00,N,2,470,
20230227,8500,8300,8870,8150,1349875,11499378730,00,0.00,N,2,350,
20230224,8150,9350,9500,7910,2934066,25564341570,00,0.00,N,5,-60,
20230223,8210,7820,8210,7620,414880,3419805700,00,0.00,N,2,650,
20230222,7560,7580,7670,7550,64464,489944160,00,0.00,N,5,-190,
20230221,7750,7650,8050,7650,205813,1621540390,00,0.00,N,2,120,
20230220,7630,7700,7700,7470,32423,247099130,00,0.00,N,5,-70,
20230217,7700,7480,7770,7380,57857,438322690,00,0.00,N,2,80,
20230216,7620,7690,7780,7600,41683,319742080,00,0.00,N,5,-60,
20230215,7680,7850,7850,7350,83539,632917190,00,0.00,N,5,-30,
20230214,7710,8020,8020,7660,79923,619781430,00,0.00,N,5,-50,
20230213,7760,8170,8170,7570,266877,2062532590,00,0.00,N,5,-410,
20230210,8170,8800,8800,8130,216621,1823760680,00,0.00,N,5,-420,
20230209,8590,8270,8700,8270,310413,2654790550,00,0.00,N,2,290,
20230208,8300,8230,8490,8090,146027,1212755750,00,0.00,N,2,130,
20230207,8170,8060,8300,8060,97101,794516990,00,0.00,N,2,40,
20230206,8130,8060,8270,8040,103792,847015030,00,0.00,N,5,-10,
20230203,8140,8160,8210,8040,117167,950198580,00,0.00,N,5,-100,
20230202,8240,8240,8430,8110,149037,1238313170,00,0.00,N,3,0,
20230201,8240,8410,8610,8100,183518,1527431220,00,0.00,N,5,-120,
20230131,8360,8190,8540,8190,160435,1338368680,00,0.00,N,2,110,
20230130,8250,8220,8290,8020,113052,921974280,00,0.00,N,5,-40,
20230127,8290,8250,8340,8060,108003,889821130,00,0.00,N,2,40,
20230126,8250,8330,8380,8160,114060,947736680,00,0.00,N,5,-120,
20230125,8370,8560,8570,8290,170507,1435603850,00,0.00,N,5,-190,
20230120,8560,7800,8700,7740,1024771,8661951180,00,0.00,N,2,820,
20230119,7740,7700,8210,7600,492476,3896814200,00,0.00,N,3,0,
20230118,7740,7330,7800,7250,199708,1525941080,00,0.00,N,2,340,
20230117,7400,7510,7590,7230,49622,365307130,00,0.00,N,5,-110,
20230116,7510,7600,7660,7420,49807,375443870,00,0.00,N,5,-60,
20230113,7570,7570,7800,7430,191959,1461748060,00,0.00,N,2,110,
20230112,7460,7150,7830,7000,473419,3556949700,00,0.00,N,2,260,
20230111,7200,7340,7340,7100,42181,302084170,00,0.00,N,5,-20,
20230110,7220,6990,7340,6990,82213,590906410,00,0.00,N,2,160,
20230109,7060,6810,7190,6740,78100,545459800,00,0.00,N,2,280,
20230106,6780,6970,7140,6730,152954,1056126810,00,0.00,N,2,70,
20230105,6710,6800,6900,6710,38189,260654110,00,0.00,N,5,-90,
20230104,6800,6780,6840,6580,18948,128164980,00,0.00,N,2,20,
20230103,6780,6570,6870,6320,127965,836145710,00,0.00,N,2,160,
20230102,6620,6900,6960,6540,89595,604618860,00,0.00,N,5,-250,
20221229,6870,7010,7020,6690,58927,400705620,00,0.00,N,5,-130,
20221228,7000,7060,7300,7000,59215,423663610,02,0.00,N,5,-120,
20221227,7120,6720,7130,6720,95046,667109580,00,0.00,N,2,420,
20221226,6700,6840,6950,6670,60409,409893930,00,0.00,N,5,-250,
20221223,6950,6960,7130,6930,33114,231466500,00,0.00,N,5,-140,
20221222,7090,7030,7270,7030,29720,212762040,00,0.00,N,2,90,
20221221,7000,6960,7130,6920,37357,263461520,00,0.00,N,2,40,
20221220,6960,7100,7290,6950,52413,369482740,00,0.00,N,5,-210,
20221219,7170,7340,7440,7170,48860,357505280,00,0.00,N,5,-270,
20221216,7440,7150,7490,7070,49917,366705900,00,0.00,N,2,30,
20221215,7410,7300,7550,7290,113506,842489750,00,0.00,N,2,110,
20221214,7300,7090,7430,7090,108212,788155800,00,0.00,N,2,290,
20221213,7010,7230,7360,6950,124584,882379200,00,0.00,N,5,-260,
20221212,7270,7540,7540,7140,126509,917843880,00,0.00,N,5,-270,
20221209,7540,7410,7790,7330,180077,1353629320,00,0.00,N,2,130,
20221208,7410,7380,7650,7100,376671,2799734900,00,0.00,N,2,110,
20221207,7300,7200,7450,6950,350908,2517089530,00,0.00,N,5,-100,
20221206,7400,6800,7850,6700,2639330,19562068070,00,0.00,N,2,600,
20221205,6800,6550,7080,6550,361003,2487804700,00,0.00,N,2,290,
20221202,6510,6780,6800,6510,50124,333922300,00,0.00,N,5,-130,
20221201,6640,6710,6780,6640,32118,214713890,00,0.00,N,3,0,
20221130,6640,6920,6920,6620,135409,915989160,00,0.00,N,5,-140,
20221129,6780,6270,6890,6200,316835,2108478940,00,0.00,N,2,390,
20221128,6390,6590,6610,6330,43312,277640360,00,0.00,N,5,-220,
20221125,6610,6830,6830,6560,55136,364565610,00,0.00,N,5,-90,
20221124,6700,6600,6840,6550,139949,941363920,00,0.00,N,2,200,
20221123,6500,6280,6660,6280,138761,904974160,00,0.00,N,2,240,
20221122,6260,6360,6500,6260,44750,284908020,00,0.00,N,5,-200,
20221121,6460,6700,6830,6420,140898,926052310,00,0.00,N,5,-220,
20221118,6680,6390,7390,6290,1703365,11706720620,00,0.00,N,2,370,
20221117,6310,6310,6430,6280,23582,149618960,00,0.00,N,5,-60,
20221116,6370,6450,6450,6310,14926,95087630,00,0.00,N,5,-80,
20221115,6450,6420,6460,6290,32783,209461750,00,0.00,N,2,30,
20221114,6420,6320,6500,6200,73687,472549000,00,0.00,N,2,130,
20221111,6290,6220,6380,6200,56226,353240550,00,0.00,N,2,150,
20221110,6140,6150,6220,6120,18567,114454590,00,0.00,N,5,-100,
20221109,6240,6280,6410,6210,53889,338792480,00,0.00,N,5,-40,
20221108,6280,6200,6380,6170,65618,412514770,00,0.00,N,2,110,
20221107,6170,6140,6210,6120,26947,165945970,00,0.00,N,2,30,
20221104,6140,6100,6210,5990,42570,259868020,00,0.00,N,2,30,
20221103,6110,6050,6150,5970,76420,463763040,00,0.00,N,2,30,
20221102,6080,5960,6800,5890,517722,3302587420,00,0.00,N,2,160,
20221101,5920,5890,5980,5710,20101,118701460,00,0.00,N,2,100,
20221031,5820,5920,5920,5760,17694,102997360,00,0.00,N,2,20,
20221028,5800,5860,5920,5680,24124,140150680,00,0.00,N,5,-90,
20221027,5890,5910,5970,5870,22064,130648170,00,0.00,N,5,-20,
20221026,5910,5910,5930,5830,15846,93288050,00,0.00,N,5,-20,
20221025,5930,5740,5960,5740,31083,182253230,00,0.00,N,2,190,
20221024,5740,5920,5990,5740,19294,113491420,00,0.00,N,5,-70,
20221021,5810,5800,5920,5720,18115,105489730,00,0.00,N,5,-20,
20221020,5830,5890,5960,5830,20676,121611290,00,0.00,N,5,-70,
20221019,5900,6040,6080,5830,24785,147822440,00,0.00,N,5,-90,
20221018,5990,5980,6040,5900,25856,154400450,00,0.00,N,2,100,
20221017,5890,5750,6010,5500,44863,258265710,00,0.00,N,2,90,
20221014,5800,5750,5910,5710,54508,316736150,00,0.00,N,2,200,
20221013,5600,5930,6110,5600,65448,378025440,00,0.00,N,5,-470,
20221012,6070,6070,6240,6000,39973,243117470,00,0.00,N,5,-50,
20221011,6120,6320,6370,6000,60487,373361400,00,0.00,N,5,-310,
20221007,6430,6540,6560,6400,45864,297218290,00,0.00,N,5,-110,
20221006,6540,6300,6620,6130,114503,740071280,00,0.00,N,2,420,
20221005,6120,6410,6410,6070,35115,216233790,00,0.00,N,5,-140,
20221004,6260,6090,6310,6090,57499,357455820,00,0.00,N,2,210,
20220930,6050,5840,6190,5830,62764,378034830,00,0.00,N,5,-50,
20220929,6100,6370,6400,6100,114205,712854210,00,0.00,N,5,-170,
20220928,6270,6660,6830,6150,210748,1372301270,00,0.00,N,5,-370,
20220927,6640,7100,8440,6530,2389855,18571117470,00,0.00,N,2,30,
20220926,6610,7370,7380,6600,153480,1061093790,00,0.00,N,5,-800,
20220923,7410,7550,7620,7000,67865,498512320,00,0.00,N,5,-140,
20220922,7550,7480,7740,7300,48674,363382390,00,0.00,N,5,-50,
20220921,7600,7600,7800,7560,31490,240846190,00,0.00,N,5,-120,
20220920,7720,7700,7860,7570,44564,345287470,00,0.00,N,2,20,
20220919,7700,8000,8070,7700,58575,460548760,00,0.00,N,5,-500,
20220916,8200,8330,8380,8010,120918,987486330,00,0.00,N,5,-130,
20220915,8330,8350,8720,8250,231432,1971279630,00,0.00,N,2,90,
20220914,8240,8450,8760,8240,212233,1799583000,00,0.00,N,5,-390,
20220913,8630,7910,8800,7880,777119,6618009000,00,0.00,N,2,740,
20220908,7890,7160,8300,7080,1402595,11195706700,00,0.00,N,2,740,
20220907,7150,7500,7530,7100,70786,509809950,00,0.00,N,5,-350,
20220906,7500,7460,7570,7440,46399,348264430,00,0.00,N,3,0,
20220905,7500,7500,7810,7320,112097,838412690,00,0.00,N,5,-100,
20220902,7600,7780,7780,7470,44284,336528610,00,0.00,N,3,0,
20220901,7600,7990,8180,7600,167147,1311797080,00,0.00,N,5,-570,
20220831,8170,8070,8230,7800,73579,597855930,00,0.00,N,2,20,
20220830,8150,7790,8190,7790,186071,1499266080,00,0.00,N,2,360,
20220829,7790,7710,7950,7400,166543,1288218740,00,0.00,N,5,-320,
20220826,8110,8170,8310,8050,116474,953245030,00,0.00,N,5,-50,
20220825,8160,8280,8410,8140,591733,4906830450,00,0.00,N,5,-20,
20220824,8180,7880,8220,7740,421550,3406617760,00,0.00,N,2,310,
20220823,7870,8110,8340,7870,416263,3365995470,00,0.00,N,5,-460,
20220822,8330,8470,8570,8180,363460,3034896510,00,0.00,N,5,-90,
20220819,8420,8780,8890,8380,850798,7253165050,00,0.00,N,5,-430,
20220818,8850,7480,9410,7310,9522246,85367419890,00,0.00,N,2,1380,
20220817,7470,7280,7800,7200,449355,3409064690,00,0.00,N,2,130,
20220816,7340,7370,7410,7300,23047,169633070,00,0.00,N,5,-30,
20220812,7370,7190,7700,7190,111233,827232690,00,0.00,N,2,120,
20220811,7250,7220,7290,7210,13492,97547380,00,0.00,N,2,50,
20220810,7200,7330,7340,7160,23611,170304180,00,0.00,N,5,-130,
20220809,7330,7240,7340,7230,32588,236849330,00,0.00,N,5,-20,
20220808,7350,7440,7440,7230,18582,135185150,00,0.00,N,5,-20,
20220805,7370,7430,7440,7350,27067,200158000,00,0.00,N,5,-60,
20220804,7430,7480,7480,7330,25237,186970440,00,0.00,N,5,-50,
20220803,7480,7240,7480,7210,37662,275282440,00,0.00,N,2,220,
20220802,7260,7430,7430,7230,46069,335379750,00,0.00,N,5,-150,
20220801,7410,7140,7500,7110,165295,1215747750,00,0.00,N,2,260,
20220729,7150,7080,7150,7000,1947711,13638237820,00,0.00,N,2,180,
20220728,6970,6990,7080,6970,26935,188655830,00,0.00,N,5,-10,
20220727,6980,6960,7070,6910,26135,183260440,00,0.00,N,2,20,
20220726,6960,6990,7120,6950,39366,275890050,00,0.00,N,2,30,
20220725,6930,6960,7050,6840,29154,201674220,00,0.00,N,5,-30,
20220722,6960,7070,7070,6890,38492,267779850,00,0.00,N,5,-110,
20220721,7070,6780,7450,6780,360820,2606672470,00,0.00,N,2,310,
20220720,6760,6920,6930,6760,31075,211684740,00,0.00,N,5,-40,
20220719,6800,6860,6890,6710,14237,96665610,00,0.00,N,5,-20,
20220718,6820,6870,6950,6800,17703,121229720,00,0.00,N,2,10,
20220715,6810,6860,6930,6740,35219,240058540,00,0.00,N,5,-150,
20220714,6960,6580,6960,6530,73643,499693780,00,0.00,N,2,380,
20220713,6580,6610,6740,6400,34428,226851750,00,0.00,N,5,-50,
20220712,6630,6810,7020,6600,53650,359095770,00,0.00,N,5,-280,
20220711,6910,7000,7150,6840,84001,587683460,00,0.00,N,2,20,
20220708,6890,7090,8060,6800,961641,7232703190,00,0.00,N,2,260,
20220707,6630,6560,6700,6510,94133,653904090,00,0.00,N,5,-50,
20220706,6680,6320,6710,6320,64123,421301500,00,0.00,N,2,290,
20220705,6390,6240,6390,6150,13118,82527410,00,0.00,N,2,230,
20220704,6160,6310,6350,6000,16948,104067720,00,0.00,N,5,-200,
20220701,6360,6460,6620,6200,24254,154657310,00,0.00,N,5,-120,
20220630,6480,6640,6730,6450,36811,240979340,00,0.00,N,5,-220,
20220629,6700,6510,6730,6510,28545,188721390,00,0.00,N,5,-80,
20220628,6780,6720,7070,6530,44076,296482760,00,0.00,N,2,50,
20220627,6730,6410,6740,6360,67692,447304930,00,0.00,N,2,420,
20220624,6310,5750,6340,5750,105485,637907150,00,0.00,N,2,470,
20220623,5840,6370,6480,5740,95812,583328420,00,0.00,N,5,-580,
20220622,6420,6750,6930,6380,60543,396962920,00,0.00,N,5,-330,
20220621,6750,6690,6880,6620,51325,346415590,00,0.00,N,2,50,
20220620,6700,7060,7150,6650,70115,472995380,00,0.00,N,5,-360,
20220617,7060,6770,7130,6770,47503,329839750,00,0.00,N,5,-10,
20220616,7070,7080,7390,7070,49945,361791340,00,0.00,N,2,10,
20220615,7060,7320,7460,6980,107154,771004100,00,0.00,N,5,-400,
20220614,7460,7520,7770,7340,98596,736208570,00,0.00,N,5,-320,
20220613,7780,8180,8270,7700,120598,955480450,00,0.00,N,5,-670,
20220610,8450,8480,8510,8400,25613,216263190,00,0.00,N,5,-80,
20220609,8530,8610,8670,8520,25393,217901580,00,0.00,N,5,-120,
20220608,8650,8750,8830,8610,40534,352107390,00,0.00,N,5,-100,
20220607,8750,8850,8990,8750,21263,187906490,00,0.00,N,5,-140,
20220603,8890,8980,9050,8870,22954,205102830,00,0.00,N,5,-80,
20220602,8970,8950,9050,8930,20584,184665950,00,0.00,N,5,-60,
20220531,9030,8850,9120,8850,43032,386202380,00,0.00,N,2,130,
20220530,8900,8850,9070,8850,35862,320475890,00,0.00,N,2,50,
20220527,8850,8680,8950,8680,46158,407545150,00,0.00,N,2,200,
20220526,8650,8670,8850,8650,34810,303793470,00,0.00,N,5,-70,
20220525,8720,8790,8850,8670,48136,421169990,00,0.00,N,5,-130,
20220524,8850,8930,8990,8700,77653,686361800,00,0.00,N,5,-80,
20220523,8930,9040,9060,8850,35380,316064860,00,0.00,N,5,-100,
20220520,9030,9030,9200,9020,27025,245379360,00,0.00,N,5,-60,
20220519,9090,9000,9150,8850,41515,373492030,00,0.00,N,5,-130,
20220518,9220,9260,9400,9220,30789,285822370,00,0.00,N,5,-110,
20220517,9330,9280,9400,9140,32249,299344230,00,0.00,N,2,20,
20220516,9310,9070,9720,9070,164559,1565820400,00,0.00,N,2,270,