KissMeData/237820/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,6120,6160,6190,6060,73340,449567220,00,0.00,N,5,-90,
20250227,6210,6310,6330,6200,96368,601797000,00,0.00,N,5,-120,
20250226,6330,6330,6370,6240,90028,567375250,00,0.00,N,5,-30,
20250225,6360,6230,6400,6210,126905,800661020,00,0.00,N,2,60,
20250224,6300,6360,6420,6250,173771,1097621420,00,0.00,N,5,-50,
20250221,6350,6480,6570,6310,223387,1428239390,00,0.00,N,5,-120,
20250220,6470,7860,7860,6470,1786049,12722472370,00,0.00,N,5,-730,
20250219,7200,6950,7200,6920,408486,2959946060,00,0.00,N,2,240,
20250218,6960,6900,6980,6800,108162,745417910,00,0.00,N,2,30,
20250217,6930,6610,6930,6550,179817,1225692910,00,0.00,N,2,290,
20250214,6640,6780,6900,6590,127034,848474910,00,0.00,N,5,-60,
20250213,6700,6780,6780,6600,108415,724715450,00,0.00,N,5,-50,
20250212,6750,6730,6840,6650,147114,991714860,00,0.00,N,5,-40,
20250211,6790,6920,7060,6790,229063,1584145820,00,0.00,N,5,-40,
20250210,6830,6760,6930,6620,124103,844540310,00,0.00,N,5,-40,
20250207,6870,6870,7020,6750,234414,1619023150,00,0.00,N,5,-30,
20250206,6900,7000,7130,6890,369308,2580889230,00,0.00,N,5,-150,
20250205,7050,6870,7270,6820,1102936,7764482180,00,0.00,N,2,170,
20250204,6880,6240,7890,6230,10061786,72474038800,00,0.00,N,2,810,
20250203,6070,6250,6250,6060,121363,743264000,00,0.00,N,5,-240,
20250131,6310,6350,6790,6280,655736,4250478780,00,0.00,N,2,40,
20250124,6270,6350,6420,6180,136732,855052050,00,0.00,N,5,-180,
20250123,6450,6350,6500,6310,111698,712068990,00,0.00,N,2,50,
20250122,6400,6250,6500,6250,135517,864322590,00,0.00,N,2,90,
20250121,6310,6420,6560,6120,180744,1149662310,00,0.00,N,5,-220,
20250120,6530,6710,7130,6460,629738,4239051200,00,0.00,N,5,-180,
20250117,6710,6290,7170,6290,2085037,14265289130,00,0.00,N,2,340,
20250116,6370,6400,6430,6280,245555,1559598250,00,0.00,N,5,-30,
20250115,6400,6240,6570,6140,958322,6080938980,00,0.00,N,2,140,
20250114,6260,5680,6750,5680,6355793,40542204200,00,0.00,N,2,550,
20250113,5710,5850,5910,5670,34980,202209930,00,0.00,N,5,-150,
20250110,5860,5870,5950,5800,45321,266194220,00,0.00,N,5,-50,
20250109,5910,5910,5920,5810,35090,205686680,00,0.00,N,5,-40,
20250108,5950,5900,5990,5870,31726,187904880,00,0.00,N,5,-10,
20250107,5960,5950,6070,5900,50542,301982080,00,0.00,N,5,-10,
20250106,5970,5850,6040,5830,56651,338031420,00,0.00,N,2,140,
20250103,5830,5740,5950,5740,55749,328006120,00,0.00,N,2,30,
20250102,5800,5590,5810,5580,55862,318728510,00,0.00,N,2,270,
20241230,5530,5770,5900,5520,94656,531933360,00,0.00,N,5,-160,
20241227,5690,5640,5760,5610,40782,231458050,02,0.00,N,5,-20,
20241226,5710,5820,5860,5700,39453,227218000,00,0.00,N,5,-90,
20241224,5800,5930,5980,5610,85143,491047290,00,0.00,N,5,-110,
20241223,5910,5900,6110,5900,111116,665016160,00,0.00,N,5,-10,
20241220,5920,6070,6160,5840,132137,785260190,00,0.00,N,5,-220,
20241219,6140,6080,6160,6030,76120,463005110,00,0.00,N,5,-80,
20241218,6220,6350,6360,6090,161248,1001236230,00,0.00,N,5,-200,
20241217,6420,6370,6440,6180,167585,1059223160,00,0.00,N,2,160,
20241216,6260,6270,6470,6170,133375,833509460,00,0.00,N,3,0,
20241213,6260,6430,6450,6250,174055,1097702720,00,0.00,N,5,-200,
20241212,6460,6390,6510,6240,296108,1892651090,00,0.00,N,2,130,
20241211,6330,6220,6470,6040,355574,2247984270,00,0.00,N,2,60,
20241210,6270,5930,6380,5930,206469,1278436090,00,0.00,N,2,260,
20241209,6010,5950,6140,5870,183403,1102255970,00,0.00,N,5,-10,
20241206,6020,6000,6180,5820,188012,1123894500,00,0.00,N,5,-60,
20241205,6080,6430,6450,6070,171728,1071517810,00,0.00,N,5,-280,
20241204,6360,6240,6390,6110,228253,1430651080,00,0.00,N,5,-20,
20241203,6380,6300,6390,6180,246999,1558508830,00,0.00,N,2,100,
20241202,6280,5960,6380,5960,503459,3148052250,00,0.00,N,2,240,
20241129,6040,5920,6170,5750,562942,3378484060,00,0.00,N,2,10,
20241128,6030,5820,7070,5700,6982843,45836506320,00,0.00,N,2,160,
20241127,5870,5830,5890,5710,70314,409899530,00,0.00,N,2,20,
20241126,5850,5760,5900,5760,41316,240880440,00,0.00,N,2,30,
20241125,5820,5500,5960,5500,231086,1344053380,00,0.00,N,2,370,
20241122,5450,5280,5540,5280,76742,417649210,00,0.00,N,2,160,
20241121,5290,5420,5440,5290,114438,612148480,00,0.00,N,5,-170,
20241120,5460,5460,5510,5380,105309,573639690,00,0.00,N,2,10,
20241119,5450,5480,5610,5370,211268,1154928550,00,0.00,N,5,-60,
20241118,5510,5490,5720,5460,308235,1710962950,00,0.00,N,2,20,
20241115,5490,5500,5630,5340,148318,813387920,00,0.00,N,5,-60,
20241114,5550,5530,6080,5500,620437,3551957980,00,0.00,N,5,-30,
20241113,5580,5620,5980,5560,226154,1300950370,00,0.00,N,5,-140,
20241112,5720,6270,6700,5620,600651,3638561310,00,0.00,N,5,-530,
20241111,6250,6610,6650,6180,248393,1579366730,00,0.00,N,5,-390,
20241108,6640,6700,6790,6520,337608,2241476770,00,0.00,N,5,-140,
20241107,6780,6300,6860,6190,622255,4121930150,00,0.00,N,2,430,
20241106,6350,6390,6500,6230,138740,882939370,00,0.00,N,2,20,
20241105,6330,6430,6570,6210,203175,1304605400,00,0.00,N,5,-190,
20241104,6520,6110,6650,6110,378152,2429697520,00,0.00,N,2,410,
20241101,6110,6160,6440,6030,223929,1393666790,00,0.00,N,5,-210,
20241031,6320,6320,6480,6190,227837,1439581560,00,0.00,N,5,-170,
20241030,6490,6650,7060,6490,1710940,11687104510,00,0.00,N,5,-110,
20241029,6600,6230,6650,6000,1086368,6988259120,00,0.00,N,2,270,
20241028,6330,6290,6490,6220,419453,2667088310,00,0.00,N,2,40,
20241025,6290,6510,6590,6220,734135,4688836180,00,0.00,N,5,-350,
20241024,6640,6080,7150,5850,7205901,48035013780,00,0.00,N,2,630,
20241023,6010,5750,6140,5720,981172,5860202330,00,0.00,N,2,130,
20241022,5880,5620,6360,5520,5044103,30539299090,00,0.00,N,2,270,
20241021,5610,5480,5800,5450,332530,1886622130,00,0.00,N,2,70,
20241018,5540,5560,5640,5420,201569,1111022120,00,0.00,N,5,-120,
20241017,5660,5760,5760,5610,161747,915730760,00,0.00,N,5,-100,
20241016,5760,5610,5950,5560,851422,4910357680,00,0.00,N,2,120,
20241015,5640,5710,5780,5600,283655,1608407430,00,0.00,N,5,-100,
20241014,5740,5670,6060,5560,1294668,7560011670,00,0.00,N,5,-20,
20241011,5760,5980,6280,5670,1503160,8973788770,00,0.00,N,5,-330,
20241010,6090,6540,6710,6080,2136852,13516395800,00,0.00,N,5,-210,
20241008,6300,5240,6590,5230,8351021,53032721190,00,0.00,N,2,1000,
20241007,5300,5160,5390,5150,83876,441726260,00,0.00,N,2,120,
20241004,5180,5070,5290,5070,48685,252465100,00,0.00,N,2,100,
20241002,5080,5160,5270,5070,81335,418082000,00,0.00,N,5,-80,
20240930,5160,5400,5930,5160,976531,5428392110,00,0.00,N,5,-90,
20240927,5250,5220,5330,5100,63609,334391320,00,0.00,N,2,50,
20240926,5200,5070,5220,5060,48506,250304930,00,0.00,N,2,140,
20240925,5060,5040,5180,5030,89845,458531030,00,0.00,N,2,20,
20240924,5040,4960,5110,4955,48154,241466615,00,0.00,N,2,80,
20240923,4960,4995,5030,4955,46138,229899515,00,0.00,N,5,-35,
20240920,4995,5000,5190,4950,271202,1367684210,00,0.00,N,5,-5,
20240919,5000,5040,5630,4845,747411,3897176140,00,0.00,N,5,-60,
20240913,5060,5060,5100,4995,22848,114795905,00,0.00,N,3,0,
20240912,5060,4865,5080,4865,40087,199899070,00,0.00,N,2,210,
20240911,4850,4805,4975,4805,45150,219733570,00,0.00,N,5,-40,
20240910,4890,4935,4975,4850,41998,206627565,00,0.00,N,5,-65,
20240909,4955,4730,4965,4690,37865,183608055,00,0.00,N,2,130,
20240906,4825,5040,5100,4815,120999,594532425,00,0.00,N,5,-275,
20240905,5100,5100,5300,5040,125327,646396790,00,0.00,N,2,60,
20240904,5040,5250,5250,5030,124083,637300550,00,0.00,N,5,-360,
20240903,5400,5370,5530,5370,37764,205548470,00,0.00,N,5,-30,
20240902,5430,5520,5520,5330,111879,603546450,00,0.00,N,5,-90,
20240830,5520,5360,5660,5330,204431,1133861800,00,0.00,N,2,160,
20240829,5360,5360,5490,5350,40004,214913100,00,0.00,N,5,-70,
20240828,5430,5460,5510,5370,38392,208427970,00,0.00,N,5,-30,
20240827,5460,5410,5460,5320,39414,212953660,00,0.00,N,5,-10,
20240826,5470,5390,5470,5300,64375,346360540,00,0.00,N,2,30,
20240823,5440,5400,5500,5350,81472,440309240,00,0.00,N,5,-70,
20240822,5510,5530,5610,5400,86109,471280670,00,0.00,N,5,-20,
20240821,5530,5700,5730,5440,128049,709366550,00,0.00,N,5,-200,
20240820,5730,5640,5770,5640,53222,304425910,00,0.00,N,2,80,
20240819,5650,5750,5770,5620,51160,290153380,00,0.00,N,5,-60,
20240816,5710,5900,5950,5690,83307,482065420,00,0.00,N,5,-110,
20240814,5820,5730,6080,5730,115221,674056140,00,0.00,N,2,120,
20240813,5700,5950,6120,5630,119501,685973600,00,0.00,N,5,-260,
20240812,5960,5900,6040,5890,91702,545363410,00,0.00,N,2,110,
20240809,5850,5980,6140,5850,193028,1154238300,00,0.00,N,2,50,
20240808,5800,5940,5990,5740,133349,782411140,00,0.00,N,5,-130,
20240807,5930,5700,6140,5660,307065,1827816820,00,0.00,N,2,300,
20240806,5630,5220,5760,5220,398044,2224936590,00,0.00,N,2,300,
20240805,5330,6180,6310,5130,532868,3046398550,00,0.00,N,5,-1100,
20240802,6430,6970,7090,6410,710902,4788194090,00,0.00,N,5,-470,
20240801,6900,6870,7550,6860,3901168,28315890260,00,0.00,N,2,10,
20240731,6890,7060,7290,6840,760930,5323160640,00,0.00,N,5,-280,
20240730,7170,7830,8330,7060,5724013,44906971260,00,0.00,N,5,-560,
20240729,7730,7730,7880,7520,1711420,13163969000,00,0.00,N,3,0,
20240726,7730,7990,8380,7220,12677271,99782230890,00,0.00,N,2,460,
20240725,7270,5600,7350,5480,8995837,62424033580,00,0.00,N,2,1610,
20240724,5660,5690,5890,5660,77528,447156900,00,0.00,N,5,-70,
20240723,5730,5810,5910,5710,78546,455081660,00,0.00,N,5,-110,
20240722,5840,5780,5910,5550,158174,911765380,00,0.00,N,2,20,
20240719,5820,5820,5890,5740,151706,880200310,00,0.00,N,5,-140,
20240718,5960,5600,6260,5480,1227859,7345776500,00,0.00,N,2,140,
20240717,5820,5720,6310,5680,1647087,9985441000,00,0.00,N,2,310,
20240716,5510,5600,5640,5490,52149,290058630,00,0.00,N,5,-150,
20240715,5660,5440,5690,5440,101577,568426290,00,0.00,N,2,200,
20240712,5460,5400,5590,5400,40200,219787280,00,0.00,N,2,60,
20240711,5400,5500,5640,5400,39448,217762640,00,0.00,N,5,-70,
20240710,5470,5520,5550,5450,33624,184762720,00,0.00,N,5,-40,
20240709,5510,5560,5630,5510,39026,216133470,00,0.00,N,5,-130,
20240708,5640,5420,5640,5350,40509,223063460,00,0.00,N,2,330,
20240705,5310,5520,5530,5310,40398,217618680,00,0.00,N,5,-170,
20240704,5480,5430,5530,5400,21758,118656870,00,0.00,N,2,40,
20240703,5440,5480,5630,5410,34885,191275240,00,0.00,N,5,-20,
20240702,5460,5710,5740,5410,94214,521786090,00,0.00,N,5,-310,
20240701,5770,5690,5810,5660,31548,181070500,00,0.00,N,2,60,
20240628,5710,5700,5830,5690,32985,188961390,00,0.00,N,2,10,
20240627,5700,5810,5980,5700,55069,319249450,00,0.00,N,5,-160,
20240626,5860,5910,6020,5860,39473,233451550,00,0.00,N,5,-110,
20240625,5970,6080,6140,5880,115939,691640870,00,0.00,N,3,0,
20240624,5970,5780,5970,5640,219321,1328076180,00,0.00,N,2,170,
20240621,5800,6000,6000,5800,100640,587760470,00,0.00,N,5,-210,
20240620,6010,6090,6150,6010,59022,356838630,00,0.00,N,5,-80,
20240619,6090,6030,6150,6020,56067,340821190,00,0.00,N,2,30,
20240618,6060,6160,6190,6040,68786,418909450,00,0.00,N,5,-100,
20240617,6160,6270,6350,6150,115655,719645290,00,0.00,N,5,-100,
20240614,6260,6320,6400,6190,165147,1035941470,00,0.00,N,5,-130,
20240613,6390,6440,6570,6390,154692,997818960,00,0.00,N,5,-170,
20240612,6560,6460,6810,6370,283929,1849900720,00,0.00,N,2,60,
20240611,6500,7020,7450,6490,2313612,16356063920,00,0.00,N,2,80,
20240610,6420,6150,6430,6140,360481,2410788890,00,0.00,N,2,210,
20240607,6210,6140,6320,6140,48843,303850070,00,0.00,N,2,80,
20240605,6130,6240,6260,6100,73450,452512410,00,0.00,N,5,-120,
20240604,6250,6260,6380,6210,46326,289400600,00,0.00,N,5,-50,
20240603,6300,6130,6470,6130,108383,686265450,00,0.00,N,2,150,
20240531,6150,6180,6330,6140,110584,686336940,00,0.00,N,5,-70,
20240530,6220,6400,6480,6210,186757,1174961610,00,0.00,N,5,-290,
20240529,6510,6190,7090,6140,3740302,25373433970,00,0.00,N,2,340,
20240528,6170,6230,6290,6130,90699,560982100,00,0.00,N,5,-80,
20240527,6250,6290,6340,6110,67443,418544630,00,0.00,N,5,-50,
20240524,6300,6300,6340,6180,85841,536269440,00,0.00,N,5,-80,
20240523,6380,6470,6510,6250,103836,664062290,00,0.00,N,5,-130,
20240522,6510,6510,6610,6460,101747,664966800,00,0.00,N,3,0,
20240521,6510,6580,6590,6450,97401,634307180,00,0.00,N,5,-70,
20240520,6580,6660,6720,6490,139656,921189720,00,0.00,N,5,-130,
20240517,6710,6850,6870,6710,75668,512526230,00,0.00,N,5,-160,
20240516,6870,6870,7040,6820,159148,1102682100,00,0.00,N,2,100,
20240514,6770,6750,6920,6720,113704,774087380,00,0.00,N,5,-20,
20240513,6790,7090,7260,6750,338735,2350683200,00,0.00,N,5,-330,
20240510,7120,7430,7530,7120,362491,2638842460,00,0.00,N,5,-380,
20240509,7500,7980,8030,7500,733408,5681614560,00,0.00,N,5,-760,
20240508,8260,7650,8260,7510,1526008,12159517680,00,0.00,N,2,570,
20240507,7690,7590,7730,7490,352664,2682151870,00,0.00,N,2,100,
20240503,7590,7740,8240,7530,1653310,13074151280,00,0.00,N,5,-260,
20240502,7850,7640,7890,7470,743021,5695681060,00,0.00,N,5,-40,
20240430,7890,7600,8050,7550,1898433,14941345530,00,0.00,N,2,210,
20240429,7680,8100,8340,7520,6040994,48240871970,00,0.00,N,2,310,
20240426,7370,7340,7440,7160,1195462,9100366060,00,0.00,N,5,-30,
20240425,7400,8050,8230,7260,4688947,36644621220,00,0.00,N,2,50,
20240424,7350,6490,7620,6440,6077270,44405706000,00,0.00,N,2,910,
20240423,6440,6650,6730,6440,269111,1770200410,00,0.00,N,5,-250,
20240422,6690,6570,6840,6310,624621,4122260130,00,0.00,N,2,410,
20240419,6280,6570,6930,6280,846586,5629043780,00,0.00,N,5,-260,
20240418,6540,6370,6660,6260,783228,5079327510,00,0.00,N,5,-280,
20240417,6820,6680,7600,6530,7810928,56048839610,00,0.00,N,2,730,
20240416,6090,6220,6920,6040,1112880,7275381310,00,0.00,N,5,-260,
20240415,6350,6310,6380,6200,66893,418975790,00,0.00,N,5,-120,
20240412,6470,6320,6540,6300,60790,391531600,00,0.00,N,2,90,
20240411,6380,6320,6480,6300,43025,273764870,00,0.00,N,5,-60,
20240409,6440,6260,6460,6260,64447,409877280,00,0.00,N,2,60,
20240408,6380,6250,6640,6250,122282,781045180,00,0.00,N,2,140,
20240405,6240,6450,6510,6240,126779,803564240,00,0.00,N,5,-400,
20240404,6640,6570,6700,6410,135144,882955690,00,0.00,N,5,-10,
20240403,6650,6730,7050,6600,467861,3188049370,00,0.00,N,2,60,
20240402,6590,6990,7000,6450,227061,1510256870,00,0.00,N,5,-190,
20240401,6780,6550,6780,6540,91917,616015640,00,0.00,N,2,240,
20240329,6540,6650,6760,6460,179385,1175942590,00,0.00,N,5,-130,
20240328,6670,6920,6960,6640,223992,1507449410,00,0.00,N,5,-300,
20240327,6970,7230,7260,6910,163681,1153720340,00,0.00,N,5,-290,
20240326,7260,7060,7260,7000,215978,1551904850,00,0.00,N,2,170,
20240325,7090,7010,7170,6880,134765,942992280,00,0.00,N,2,90,
20240322,7000,7180,7340,7000,197010,1397669900,00,0.00,N,5,-270,
20240321,7270,7050,7510,7020,578936,4194397490,00,0.00,N,2,250,
20240320,7020,7130,7190,7000,228435,1614722300,00,0.00,N,5,-130,
20240319,7150,7390,7400,7130,213082,1533481410,00,0.00,N,5,-210,
20240318,7360,7340,7440,7260,204957,1503129200,00,0.00,N,5,-20,
20240315,7380,7700,7720,7350,472825,3541726490,00,0.00,N,5,-420,
20240314,7800,8150,8230,7760,510391,4056221670,00,0.00,N,5,-410,
20240313,8210,8350,8450,8070,478463,3929204340,00,0.00,N,5,-300,
20240312,8510,8190,8510,8040,865141,7189261320,00,0.00,N,2,210,
20240311,8300,8400,8550,8160,717013,5972093330,00,0.00,N,5,-250,
20240308,8550,8860,9060,8490,1281003,11230220280,00,0.00,N,5,-620,
20240307,9170,9600,9820,9000,1823692,17139775400,00,0.00,N,5,-630,
20240306,9800,10550,10660,9240,5735856,57267626890,00,0.00,N,5,-300,
20240305,10100,8310,10100,7920,13374598,126006067760,00,0.00,N,2,1360,
20240304,8740,8470,9140,8150,9574232,83497746680,00,0.00,N,2,980,
20240229,7760,8530,8620,7710,1675515,13718836960,00,0.00,N,5,-1050,
20240228,8810,9850,10530,8560,10080452,97793591090,00,0.00,N,5,-90,
20240227,8900,8740,10100,7920,20887666,194376621960,00,0.00,N,2,1080,
20240226,7820,8630,10100,7630,11438941,103955850710,00,0.00,N,5,-180,
20240223,8000,6720,8000,6570,4912391,37106542460,00,0.00,N,2,1080,
20240222,6920,6530,7430,6360,2148241,14848997160,00,0.00,N,2,250,
20240221,6670,6410,6760,6350,677876,4451622730,00,0.00,N,2,190,
20240220,6480,6990,7180,6380,2289235,15504641050,00,0.00,N,2,100,
20240219,6380,6180,6440,6150,1036668,6841207340,00,0.00,N,2,260,
20240216,6120,6250,6260,6060,336629,2064608740,00,0.00,N,5,-180,
20240215,6300,6460,6460,6120,362991,2258808340,00,0.00,N,5,-60,
20240214,6360,6100,6470,6060,516910,3267465610,00,0.00,N,2,110,
20240213,6250,6060,6510,5950,923062,5757293690,00,0.00,N,2,110,
20240208,6140,7110,7130,6140,1509828,9923607570,00,0.00,N,5,-610,
20240207,6750,6630,7750,6410,13286102,96230694720,00,0.00,N,2,400,
20240206,6350,6700,6850,6160,1245424,8020168490,00,0.00,N,5,-500,
20240205,6850,7850,7870,6700,4449386,31735222760,00,0.00,N,2,30,
20240202,6820,5600,6820,5570,3789384,24637557380,00,0.00,N,1,1570,
20240201,5250,5340,5350,5140,59513,312533440,00,0.00,N,5,-50,
20240131,5300,5400,5440,5180,63036,333339630,00,0.00,N,5,-150,
20240130,5450,5530,5770,5250,209325,1147229180,00,0.00,N,5,-80,
20240129,5530,5700,5760,5440,102550,568915740,00,0.00,N,5,-240,
20240126,5770,5540,5900,5500,150655,864054030,00,0.00,N,2,120,
20240125,5650,5830,5890,5540,160123,910565100,00,0.00,N,5,-240,
20240124,5890,5760,5980,5610,266103,1545204450,00,0.00,N,2,210,
20240123,5680,5650,6090,5590,477555,2780647170,00,0.00,N,2,80,
20240122,5600,5490,5650,5440,128800,716049810,00,0.00,N,2,140,
20240119,5460,5620,5770,5370,207662,1147713890,00,0.00,N,5,-240,
20240118,5700,5400,5820,5250,660676,3710885010,00,0.00,N,2,400,
20240117,5300,5400,5630,5200,230727,1237508580,00,0.00,N,5,-130,
20240116,5430,5550,5640,5400,107735,591549610,00,0.00,N,5,-170,
20240115,5600,5640,5760,5380,114443,636877350,00,0.00,N,5,-50,
20240112,5650,6090,6140,5650,292628,1697377420,00,0.00,N,5,-500,
20240111,6150,6400,6450,6080,236031,1470029560,00,0.00,N,5,-220,
20240110,6370,6080,6510,6050,728908,4628140750,00,0.00,N,2,220,
20240109,6150,6150,6270,6080,219339,1349813340,00,0.00,N,5,-50,
20240108,6200,6040,6350,6010,479808,2979623440,00,0.00,N,2,170,
20240105,6030,6400,6420,5970,432177,2662481630,00,0.00,N,5,-370,
20240104,6400,6500,7440,6400,3834292,26659958930,00,0.00,N,5,-160,
20240103,6560,6660,6830,6400,1086505,7203974910,00,0.00,N,5,-80,
20240102,6640,6530,6870,6450,1175838,7805426990,00,0.00,N,2,110,
20231228,6530,7250,7970,6510,10778055,80199178490,00,0.00,N,2,80,
20231227,6450,5810,7440,5660,16492900,113064520290,02,0.00,N,2,540,
20231226,5910,5890,6500,5660,5489801,33937626380,00,0.00,N,2,30,
20231222,5880,6650,6840,5730,2476716,15170053630,00,0.00,N,5,-810,
20231221,6690,5100,6690,5030,7956789,48793693840,00,0.00,N,1,1540,
20231220,5150,4900,5220,4850,395394,2011793230,00,0.00,N,2,225,
20231219,4925,4835,5310,4795,645125,3272470930,00,0.00,N,2,120,
20231218,4805,4960,4965,4735,159550,769431595,00,0.00,N,5,-155,
20231215,4960,4945,5220,4810,580866,2923552415,00,0.00,N,5,-10,
20231214,4970,4595,5550,4595,1977302,10250008970,00,0.00,N,2,375,
20231213,4595,4645,4655,4525,14779,67844865,00,0.00,N,5,-50,
20231212,4645,4740,4740,4625,20365,94778740,00,0.00,N,5,-100,
20231211,4745,4755,4765,4630,34485,161856500,00,0.00,N,5,-5,
20231208,4750,4700,4805,4630,86726,408417475,00,0.00,N,2,150,
20231207,4600,4670,5030,4555,353159,1691754870,00,0.00,N,3,0,
20231206,4600,4330,4780,4330,192187,882365595,00,0.00,N,2,225,
20231205,4375,4340,4460,4290,14651,63601080,00,0.00,N,2,35,
20231204,4340,4350,4410,4315,13586,58983845,00,0.00,N,5,-10,
20231201,4350,4365,4365,4310,11153,48291950,00,0.00,N,5,-15,
20231130,4365,4340,4380,4300,7330,31865525,00,0.00,N,2,50,
20231129,4315,4425,4425,4300,17954,77776385,00,0.00,N,5,-85,
20231128,4400,4440,4440,4360,10877,47752110,00,0.00,N,5,-15,
20231127,4415,4465,4505,4405,9439,41889680,00,0.00,N,5,-90,
20231124,4505,4545,4550,4460,6678,30102065,00,0.00,N,5,-40,
20231123,4545,4410,4545,4400,8515,38231710,00,0.00,N,2,130,
20231122,4415,4465,4465,4375,4557,20112900,00,0.00,N,5,-50,
20231121,4465,4535,4590,4465,14238,64443005,00,0.00,N,5,-80,
20231120,4545,4465,4580,4445,22841,103205730,00,0.00,N,2,80,
20231117,4465,4465,4505,4355,11275,49821660,00,0.00,N,3,0,
20231116,4465,4350,4520,4300,29400,129677285,00,0.00,N,2,140,
20231115,4325,4275,4375,4260,29181,125283575,00,0.00,N,2,50,
20231114,4275,4120,4295,4120,15269,63990805,00,0.00,N,2,165,
20231113,4110,4210,4290,4085,28546,118637085,00,0.00,N,5,-100,
20231110,4210,4335,4335,4210,9491,40276575,00,0.00,N,5,-80,
20231109,4290,4305,4345,4270,5906,25427660,00,0.00,N,5,-15,
20231108,4305,4320,4490,4260,25084,109298960,00,0.00,N,5,-25,
20231107,4330,4375,4435,4265,27700,119672605,00,0.00,N,5,-30,
20231106,4360,4400,4405,4325,28860,125831510,00,0.00,N,2,10,
20231103,4350,4245,4520,4165,17074,73670810,00,0.00,N,2,110,
20231102,4240,4100,4240,4070,23153,95736375,00,0.00,N,2,140,
20231101,4100,4050,4130,4050,11799,48196035,00,0.00,N,2,25,
20231031,4075,4180,4200,4055,7723,31692225,00,0.00,N,5,-105,
20231030,4180,4050,4230,4000,14400,59673975,00,0.00,N,2,140,
20231027,4040,4140,4190,4015,40401,165427980,00,0.00,N,5,-100,
20231026,4140,4320,4320,4135,18047,75716175,00,0.00,N,5,-190,
20231025,4330,4390,4435,4330,7532,32988560,00,0.00,N,5,-60,
20231024,4390,4230,4395,4110,24744,104543165,00,0.00,N,2,160,
20231023,4230,4240,4395,4230,12908,55172515,00,0.00,N,5,-110,
20231020,4340,4415,4460,4200,62661,271445095,00,0.00,N,5,-120,
20231019,4460,4510,4620,4455,19691,89015825,00,0.00,N,5,-170,
20231018,4630,4665,4665,4560,11931,54934820,00,0.00,N,5,-25,
20231017,4655,4565,4670,4560,14038,64933995,00,0.00,N,2,70,
20231016,4585,4630,4630,4505,16893,76546400,00,0.00,N,5,-60,
20231013,4645,4705,4705,4555,14311,65757180,00,0.00,N,5,-75,
20231012,4720,4630,4725,4625,20174,94420335,00,0.00,N,2,95,
20231011,4625,4485,4630,4480,24113,110209640,00,0.00,N,2,175,
20231010,4450,4630,4650,4430,20332,91086735,00,0.00,N,5,-180,
20231006,4630,4415,4665,4415,17187,78218070,00,0.00,N,2,220,
20231005,4410,4510,4525,4410,26654,118838725,00,0.00,N,5,-75,
20231004,4485,4680,4680,4485,36174,163411440,00,0.00,N,5,-195,
20230927,4680,4540,4680,4540,12136,56043695,00,0.00,N,2,70,
20230926,4610,4665,4715,4565,13460,62219175,00,0.00,N,5,-55,
20230925,4665,4795,4825,4665,24144,113944560,00,0.00,N,5,-130,
20230922,4795,4740,4840,4705,22370,106555935,00,0.00,N,5,-10,
20230921,4805,4950,4960,4775,53351,257229085,00,0.00,N,5,-145,
20230920,4950,4950,4990,4845,23524,115542250,00,0.00,N,3,0,
20230919,4950,5070,5070,4910,32431,161156095,00,0.00,N,5,-60,
20230918,5010,5080,5080,4995,14329,72043655,00,0.00,N,5,-60,
20230915,5070,5030,5080,4980,23099,116317440,00,0.00,N,2,40,
20230914,5030,4940,5050,4940,18096,90413045,00,0.00,N,2,60,
20230913,4970,5030,5060,4785,53832,266126590,00,0.00,N,5,-60,
20230912,5030,5090,5180,5000,48183,244410630,00,0.00,N,5,-100,
20230911,5130,5070,5170,5070,19488,99796650,00,0.00,N,2,10,
20230908,5120,5090,5120,5000,29617,149302890,00,0.00,N,2,70,
20230907,5050,5190,5190,5020,44632,226835930,00,0.00,N,5,-110,
20230906,5160,5110,5160,5090,17851,91334500,00,0.00,N,2,50,
20230905,5110,5150,5250,5100,43412,222979020,00,0.00,N,5,-110,
20230904,5220,5230,5310,5160,24835,130360150,00,0.00,N,5,-10,
20230901,5230,5290,5340,5150,46040,240494080,00,0.00,N,5,-60,
20230831,5290,5410,5410,5270,37969,201793190,00,0.00,N,5,-100,
20230830,5390,5430,5430,5330,34380,184968730,00,0.00,N,2,30,
20230829,5360,5210,5400,5210,39568,210773590,00,0.00,N,2,150,
20230828,5210,5180,5300,5160,20837,109032890,00,0.00,N,2,30,
20230825,5180,5160,5240,5140,37940,195921000,00,0.00,N,5,-100,
20230824,5280,5190,5440,5190,43398,229845700,00,0.00,N,2,110,
20230823,5170,5220,5250,5100,31737,164052560,00,0.00,N,5,-20,
20230822,5190,5420,5420,5110,65843,344306710,00,0.00,N,5,-130,
20230821,5320,5210,5440,5170,24367,129404390,00,0.00,N,2,80,
20230818,5240,5200,5250,5130,28752,149425160,00,0.00,N,2,20,
20230817,5220,5440,5440,5190,65641,345297570,00,0.00,N,5,-220,
20230816,5440,5540,5560,5370,75220,410831880,00,0.00,N,5,-200,
20230814,5640,5720,5720,5600,32958,186140810,00,0.00,N,5,-70,
20230811,5710,5660,5790,5620,31387,179307940,00,0.00,N,2,70,
20230810,5640,5660,5770,5550,50838,287136900,00,0.00,N,5,-20,
20230809,5660,5470,5760,5330,99273,558782170,00,0.00,N,2,190,
20230808,5470,5820,5830,5460,135404,755744450,00,0.00,N,5,-370,
20230807,5840,5630,5910,5460,159177,922495450,00,0.00,N,2,210,
20230804,5630,5590,5850,5500,96794,550775760,00,0.00,N,3,0,
20230803,5630,5580,5670,5460,58693,326177840,00,0.00,N,2,10,
20230802,5620,5810,5980,5600,97589,559676560,00,0.00,N,5,-160,
20230801,5780,5810,5950,5690,136521,792764710,00,0.00,N,3,0,
20230731,5780,5840,5840,5550,96144,550350700,00,0.00,N,2,60,
20230728,5720,5600,5830,5510,161233,919038380,00,0.00,N,2,150,
20230727,5570,5590,6080,5310,472011,2709512210,00,0.00,N,2,10,
20230726,5560,5900,5920,5490,234294,1327067630,00,0.00,N,5,-340,
20230725,5900,5970,6090,5780,169835,1011419260,00,0.00,N,5,-70,
20230724,5970,6250,6260,5820,316730,1893795890,00,0.00,N,5,-340,
20230721,6310,6370,6460,5950,223249,1400772520,00,0.00,N,5,-60,
20230720,6370,6390,6600,6260,236412,1521487300,00,0.00,N,5,-120,
20230719,6490,6560,6680,6350,293199,1912312240,00,0.00,N,5,-70,
20230718,6560,6990,6990,6490,442187,2955323870,00,0.00,N,5,-450,
20230717,7010,6880,7070,6850,332054,2306282990,00,0.00,N,2,10,
20230714,7000,7260,7340,6890,668919,4746145800,00,0.00,N,5,-130,
20230713,7130,7230,7470,7030,778727,5646206380,00,0.00,N,5,-250,
20230712,7380,7280,8070,7170,4830049,36815457580,00,0.00,N,2,10,
20230711,7370,8500,8640,7140,5370606,42252832960,00,0.00,N,5,-1270,
20230710,8640,8170,8640,8150,2882545,24444534830,00,0.00,N,1,1990,
20230707,6650,5130,6650,5080,6644655,41033573740,00,0.00,N,1,1530,
20230706,5120,5320,5320,5060,65316,338693230,00,0.00,N,5,-240,
20230705,5360,5330,5420,5240,39327,208673120,00,0.00,N,5,-10,
20230704,5370,5300,5470,5270,73640,395165460,00,0.00,N,2,60,
20230703,5310,5320,5400,5280,37540,199960870,00,0.00,N,5,-10,
20230630,5320,5200,5350,5140,55811,292442360,00,0.00,N,2,110,
20230629,5210,5210,5340,5120,64494,336403860,00,0.00,N,5,-20,
20230628,5230,5290,5290,5130,79932,416601960,00,0.00,N,2,10,
20230627,5220,5380,6190,5010,1249746,6961036260,00,0.00,N,2,100,
20230626,5120,4920,5140,4870,62187,310734105,00,0.00,N,2,160,
20230623,4960,5120,5120,4925,49888,247619920,00,0.00,N,5,-160,
20230622,5120,5170,5230,5100,19249,99077470,00,0.00,N,5,-80,
20230621,5200,5020,5280,5020,68174,353027940,00,0.00,N,2,140,
20230620,5060,5020,5060,4980,14869,74581215,00,0.00,N,2,50,
20230619,5010,5090,5090,4985,11988,60088265,00,0.00,N,5,-80,
20230616,5090,5050,5140,5020,8872,45121470,00,0.00,N,5,-10,
20230615,5100,5140,5140,4985,36266,182468135,00,0.00,N,2,40,
20230614,5060,5230,5330,5060,40741,210007630,00,0.00,N,5,-190,
20230613,5250,5260,5340,5240,23697,124911180,00,0.00,N,5,-50,
20230612,5300,5380,5500,5270,13658,72547370,00,0.00,N,5,-40,
20230609,5340,5280,5380,5280,16972,90364480,00,0.00,N,2,10,
20230608,5330,5340,5470,5250,25338,134218560,00,0.00,N,5,-60,
20230607,5390,5440,5670,5320,95618,521947060,00,0.00,N,2,20,
20230605,5370,5380,5410,5290,18945,101570490,00,0.00,N,2,10,
20230602,5360,5250,5360,5250,12239,64814560,00,0.00,N,2,60,
20230601,5300,5240,5320,5180,19818,104005600,00,0.00,N,2,60,
20230531,5240,5250,5390,5210,35191,185001680,00,0.00,N,5,-80,
20230530,5320,5290,5320,5240,14635,77347530,00,0.00,N,2,30,
20230526,5290,5340,5370,5250,18000,95274440,00,0.00,N,5,-120,
20230525,5410,5360,5460,5300,17861,95762290,00,0.00,N,3,0,
20230524,5410,5420,5510,5370,20629,111310530,00,0.00,N,5,-80,
20230523,5490,5450,5530,5440,11012,60225670,00,0.00,N,2,10,
20230522,5480,5580,5580,5390,12703,69573090,00,0.00,N,2,30,
20230519,5450,5700,5700,5450,15900,88094550,00,0.00,N,5,-140,
20230518,5590,5460,5610,5460,15032,83683410,00,0.00,N,2,140,
20230517,5450,5250,5450,5220,16806,90156680,00,0.00,N,2,240,
20230516,5210,5410,5430,5210,53642,284092300,00,0.00,N,5,-250,
20230515,5460,5710,5780,5420,40171,222095200,00,0.00,N,5,-390,
20230512,5850,5900,5970,5640,34240,198126680,00,0.00,N,5,-90,
20230511,5940,5830,6040,5830,32929,195192780,00,0.00,N,2,110,
20230510,5830,5710,5840,5610,13657,78748840,00,0.00,N,2,60,
20230509,5770,5740,5820,5700,16479,94904400,00,0.00,N,5,-50,
20230508,5820,5740,5870,5740,17578,102135750,00,0.00,N,2,30,
20230504,5790,5670,5810,5610,17235,98185430,00,0.00,N,2,60,
20230503,5730,5600,5820,5600,18092,103216820,00,0.00,N,5,-30,
20230502,5760,5650,5780,5500,17746,99985010,00,0.00,N,2,110,
20230428,5650,5650,5690,5540,21959,123052500,00,0.00,N,5,-50,
20230427,5700,5590,5710,5480,28056,156485210,00,0.00,N,2,50,
20230426,5650,5620,5780,5560,23150,130763120,00,0.00,N,5,-100,
20230425,5750,5800,5850,5600,42872,243016950,00,0.00,N,5,-100,
20230424,5850,6010,6010,5790,39028,228635440,00,0.00,N,5,-200,
20230421,6050,6120,6180,5930,38724,232897020,00,0.00,N,5,-150,
20230420,6200,6300,6310,6050,46724,286407600,00,0.00,N,5,-100,
20230419,6300,6270,6330,6220,23489,147276210,00,0.00,N,5,-30,
20230418,6330,6430,6430,6230,28024,176452910,00,0.00,N,5,-40,
20230417,6370,6350,6440,6220,27354,172429190,00,0.00,N,2,10,
20230414,6360,6360,6460,6280,25437,160996290,00,0.00,N,2,10,
20230413,6350,6190,6350,6070,53119,330946510,00,0.00,N,2,120,
20230412,6230,6110,6240,6100,26787,165926120,00,0.00,N,2,80,
20230411,6150,6190,6190,5970,26551,160878470,00,0.00,N,2,100,
20230410,6050,6260,6260,5930,70561,426036430,00,0.00,N,5,-230,
20230407,6280,6210,6300,6170,20320,126223180,00,0.00,N,2,90,
20230406,6190,6290,6320,6130,30996,192512420,00,0.00,N,5,-130,
20230405,6320,6400,6430,6270,29861,189893460,00,0.00,N,5,-60,
20230404,6380,6200,6420,6200,31537,200152470,00,0.00,N,2,180,
20230403,6200,6170,6270,6130,40969,254765930,00,0.00,N,2,40,
20230331,6160,6350,6440,6090,56441,348701780,00,0.00,N,5,-200,
20230330,6360,6300,6430,6210,32268,203389000,00,0.00,N,2,60,
20230329,6300,6360,6360,6200,31978,199842940,00,0.00,N,5,-80,
20230328,6380,6250,6470,6250,21338,135180460,00,0.00,N,2,80,
20230327,6300,6350,6460,6140,37168,232045910,00,0.00,N,5,-80,
20230324,6380,6090,6550,6090,49689,315190760,00,0.00,N,2,230,
20230323,6150,6190,6320,6140,30573,189436920,00,0.00,N,5,-120,
20230322,6270,6400,6590,6260,30417,192730130,00,0.00,N,5,-70,
20230321,6340,6400,6470,6230,36651,230782240,00,0.00,N,5,-60,
20230320,6400,6510,6520,6380,21924,141032570,00,0.00,N,5,-70,
20230317,6470,6260,6470,6250,52786,335971520,00,0.00,N,2,220,
20230316,6250,6070,6320,6020,41825,259014200,00,0.00,N,2,70,
20230315,6180,6100,6250,6100,34153,211705480,00,0.00,N,2,120,
20230314,6060,6280,6430,6020,67086,410935940,00,0.00,N,5,-370,
20230313,6430,6350,6550,6210,86661,549299310,00,0.00,N,5,-40,
20230310,6470,6520,6580,6400,65862,426532690,00,0.00,N,5,-200,
20230309,6670,6840,6840,6560,67438,450714330,00,0.00,N,5,-170,
20230308,6840,6860,6890,6650,55576,374878690,00,0.00,N,5,-60,
20230307,6900,6980,7050,6770,93450,640187130,00,0.00,N,5,-100,
20230306,7000,7060,7110,6860,91124,636628550,00,0.00,N,5,-60,
20230303,7060,7250,7330,7040,124614,886731960,00,0.00,N,5,-210,
20230302,7270,7290,7790,7040,972239,7253452450,00,0.00,N,2,140,
20230228,7130,6900,7300,6810,286750,2038071670,00,0.00,N,2,300,
20230227,6830,6960,7020,6650,135658,929534240,00,0.00,N,5,-170,
20230224,7000,6920,7280,6800,402191,2855104100,00,0.00,N,2,130,
20230223,6870,6640,6940,6580,102698,697863170,00,0.00,N,2,250,
20230222,6620,6760,6790,6560,80090,532673950,00,0.00,N,5,-260,
20230221,6880,6860,7120,6810,244550,1707321500,00,0.00,N,5,-60,
20230220,6940,6700,6980,6630,124378,848060030,00,0.00,N,2,240,
20230217,6700,6600,6750,6460,87544,576755380,00,0.00,N,2,50,
20230216,6650,6670,7110,6640,398408,2718756990,00,0.00,N,5,-10,
20230215,6660,7060,7070,6650,203417,1384521180,00,0.00,N,5,-390,
20230214,7050,7220,7250,7040,196278,1394830330,00,0.00,N,5,-230,
20230213,7280,7290,7340,7040,195414,1404943430,00,0.00,N,3,0,
20230210,7280,7660,7730,7140,310953,2281545900,00,0.00,N,5,-380,
20230209,7660,8200,8290,7630,721377,5647912940,00,0.00,N,5,-860,
20230208,8520,8200,8740,7890,2404012,20011857670,00,0.00,N,2,710,
20230207,7810,7470,8350,7410,2418897,19341410700,00,0.00,N,2,360,
20230206,7450,7580,7670,7290,244870,1825009590,00,0.00,N,5,-220,
20230203,7670,7940,8220,7510,516937,4039732280,00,0.00,N,5,-430,
20230202,8100,7990,8160,7960,304300,2459431060,00,0.00,N,2,70,
20230201,8030,8130,8130,7830,240511,1920927370,00,0.00,N,2,130,
20230131,7900,7720,7960,7720,320425,2522293410,00,0.00,N,5,-60,
20230130,7960,7940,8250,7750,1412760,11241808460,00,0.00,N,2,10,
20230127,7950,8580,8650,7740,3643244,29747781960,00,0.00,N,2,10,
20230126,7940,6400,7940,6310,3599414,26340408340,00,0.00,N,1,1830,
20230125,6110,5920,6200,5920,471569,2862727070,00,0.00,N,2,210,
20230120,5900,5920,6020,5840,255913,1518620660,00,0.00,N,5,-150,
20230119,6050,6220,6310,5890,546594,3307054810,00,0.00,N,5,-310,
20230118,6360,5190,6710,5190,6568581,40642969740,00,0.00,N,2,1190,
20230117,5170,5250,5260,5100,14821,76368680,00,0.00,N,5,-70,
20230116,5240,5150,5240,5130,9835,51013880,00,0.00,N,2,110,
20230113,5130,5260,5260,5110,32836,168876550,00,0.00,N,5,-70,
20230112,5200,5240,5270,5200,6654,34781730,00,0.00,N,2,30,
20230111,5170,5150,5270,5150,3960,20561365,00,0.00,N,2,30,
20230110,5140,5120,5180,5110,5648,28977630,00,0.00,N,2,30,
20230109,5110,5110,5160,5050,11654,59291720,00,0.00,N,2,60,
20230106,5050,5040,5170,4995,11369,57579040,00,0.00,N,5,-20,
20230105,5070,5080,5160,4980,16576,83531560,00,0.00,N,5,-10,
20230104,5080,4950,5150,4950,14790,74210525,00,0.00,N,2,20,
20230103,5060,4990,5230,4885,15584,77888975,00,0.00,N,5,-30,
20230102,5090,5140,5190,5010,9851,50040610,00,0.00,N,5,-50,
20221229,5140,5270,5300,4985,18389,93461635,00,0.00,N,5,-120,
20221228,5260,5320,5440,5210,19386,101891200,02,0.00,N,5,-60,
20221227,5320,5260,5400,5260,12156,64808240,00,0.00,N,3,0,
20221226,5320,5390,5460,5310,10476,56029240,00,0.00,N,5,-30,
20221223,5350,5480,5480,5300,13167,70368030,00,0.00,N,5,-130,
20221222,5480,5400,5540,5340,17657,96389480,00,0.00,N,2,80,
20221221,5400,5400,5570,5340,25901,140494390,00,0.00,N,3,0,
20221220,5400,5400,5560,5350,32498,176507820,00,0.00,N,2,30,
20221219,5370,5310,5630,5280,105977,571438320,00,0.00,N,5,-40,
20221216,5410,5370,5630,5350,67634,370845050,00,0.00,N,5,-60,
20221215,5470,5510,5590,5400,68985,376958890,00,0.00,N,5,-70,
20221214,5540,5010,5820,4995,791090,4379993325,00,0.00,N,2,540,
20221213,5000,5010,5030,4950,3745,18623365,00,0.00,N,3,0,
20221212,5000,5080,5090,5000,3761,18927320,00,0.00,N,5,-80,
20221209,5080,5040,5090,4965,2989,15013055,00,0.00,N,2,115,
20221208,4965,4965,5090,4960,4740,23647035,00,0.00,N,5,-65,
20221207,5030,4920,5060,4920,3907,19578615,00,0.00,N,3,0,
20221206,5030,5220,5220,5030,14690,74945360,00,0.00,N,5,-190,
20221205,5220,5210,5220,5190,4557,23740810,00,0.00,N,2,10,
20221202,5210,5210,5250,5170,5820,30191660,00,0.00,N,3,0,
20221201,5210,5170,5240,5130,23227,120775050,00,0.00,N,2,120,
20221130,5090,5090,5140,5070,10134,51706570,00,0.00,N,3,0,
20221129,5090,5050,5140,5030,9004,45803790,00,0.00,N,5,-10,
20221128,5100,5100,5140,5010,8650,43768260,00,0.00,N,5,-30,
20221125,5130,5110,5180,5090,6030,30858590,00,0.00,N,3,0,
20221124,5130,5090,5170,5010,31317,158918900,00,0.00,N,2,120,
20221123,5010,4960,5050,4960,11687,58309220,00,0.00,N,5,-10,
20221122,5020,4985,5020,4940,9757,48605580,00,0.00,N,2,25,
20221121,4995,5120,5130,4970,15252,76610580,00,0.00,N,5,-15,
20221118,5010,5150,5150,4990,10768,54370480,00,0.00,N,5,-80,
20221117,5090,5160,5170,5010,5267,26680530,00,0.00,N,3,0,
20221116,5090,5110,5150,5040,25790,131365300,00,0.00,N,5,-10,
20221115,5100,5040,5170,5020,18374,93347580,00,0.00,N,2,60,
20221114,5040,5040,5130,5040,9614,48697790,00,0.00,N,5,-30,
20221111,5070,5090,5170,4970,22793,115456455,00,0.00,N,2,145,
20221110,4925,4920,4935,4880,5057,24764575,00,0.00,N,5,-10,
20221109,4935,4865,4935,4865,4960,24374420,00,0.00,N,2,70,
20221108,4865,4810,4940,4810,5744,28064925,00,0.00,N,2,50,
20221107,4815,4770,4840,4760,4410,21158320,00,0.00,N,2,15,
20221104,4800,4900,4900,4710,7893,37757010,00,0.00,N,5,-110,
20221103,4910,4805,4925,4795,5620,27218675,00,0.00,N,2,25,
20221102,4885,4930,4975,4885,5881,29025315,00,0.00,N,5,-10,
20221101,4895,4895,4990,4895,6028,29578815,00,0.00,N,3,0,
20221031,4895,4930,4940,4860,6046,29678620,00,0.00,N,3,0,
20221028,4895,4955,4960,4835,9100,44468370,00,0.00,N,5,-60,
20221027,4955,4985,5060,4895,12595,62560450,00,0.00,N,5,-30,
20221026,4985,4970,5140,4925,8219,40787525,00,0.00,N,2,35,
20221025,4950,5000,5000,4940,7219,35796195,00,0.00,N,3,0,
20221024,4950,5000,5160,4950,21432,107169295,00,0.00,N,5,-35,
20221021,4985,5020,5030,4925,7126,35488205,00,0.00,N,5,-35,
20221020,5020,5040,5200,4980,21116,107368700,00,0.00,N,2,55,
20221019,4965,4810,5190,4780,56907,287117865,00,0.00,N,2,230,
20221018,4735,4655,4805,4650,9087,42944935,00,0.00,N,2,135,
20221017,4600,4630,4715,4600,8269,38303485,00,0.00,N,5,-55,
20221014,4655,4495,4745,4495,11330,52312010,00,0.00,N,2,170,
20221013,4485,4550,4615,4450,23507,106137435,00,0.00,N,5,-120,
20221012,4605,4640,4680,4550,28569,131343045,00,0.00,N,5,-125,
20221011,4730,4820,4830,4690,10365,49090495,00,0.00,N,5,-110,
20221007,4840,4910,4965,4780,22365,107702535,00,0.00,N,5,-70,
20221006,4910,4865,4930,4785,4707,22968260,00,0.00,N,2,80,
20221005,4830,4970,5030,4725,27617,133948365,00,0.00,N,5,-135,
20221004,4965,5080,5230,4935,21181,105664365,00,0.00,N,5,-105,
20220930,5070,4765,5140,4705,4964,24254795,00,0.00,N,2,205,
20220929,4865,4925,5020,4865,11733,58012335,00,0.00,N,2,5,
20220928,4860,4905,5090,4755,24356,118441255,00,0.00,N,5,-130,
20220927,4990,4925,5040,4870,15270,76067365,00,0.00,N,3,0,
20220926,4990,5200,5260,4950,23879,121202615,00,0.00,N,5,-390,
20220923,5380,5420,5560,5300,3439,18482770,00,0.00,N,5,-10,
20220922,5390,5430,5440,5340,6298,33962740,00,0.00,N,5,-40,
20220921,5430,5260,5430,5260,6761,35966940,00,0.00,N,2,140,
20220920,5290,5270,5390,5260,20822,110490640,00,0.00,N,5,-30,
20220919,5320,5240,5320,5240,7880,41467150,00,0.00,N,5,-20,
20220916,5340,5430,5430,5330,4015,21542270,00,0.00,N,5,-110,
20220915,5450,5510,5570,5450,10535,57650510,00,0.00,N,5,-30,
20220914,5480,5660,5660,5430,16398,90039360,00,0.00,N,5,-190,
20220913,5670,5620,5730,5600,7190,40658890,00,0.00,N,2,100,
20220908,5570,5560,5600,5540,5891,32803200,00,0.00,N,2,20,
20220907,5550,5700,5700,5550,8306,46455420,00,0.00,N,5,-150,
20220906,5700,5670,5710,5670,6598,37539080,00,0.00,N,2,30,
20220905,5670,5720,5790,5630,4032,23004760,00,0.00,N,5,-50,
20220902,5720,5620,5850,5620,18685,107184770,00,0.00,N,2,40,
20220901,5680,5690,5740,5570,9029,51160080,00,0.00,N,5,-10,
20220831,5690,5610,5690,5550,7017,39488020,00,0.00,N,2,80,
20220830,5610,5500,5670,5500,5980,33338390,00,0.00,N,2,70,
20220829,5540,5620,5620,5510,14673,81467860,00,0.00,N,5,-220,
20220826,5760,5850,5870,5760,7338,42825310,00,0.00,N,5,-90,
20220825,5850,5830,5860,5800,5474,31986650,00,0.00,N,2,70,
20220824,5780,5740,5850,5640,8372,48039320,00,0.00,N,2,20,
20220823,5760,5820,5860,5700,13747,79149840,00,0.00,N,5,-140,
20220822,5900,6040,6060,5860,22272,132374550,00,0.00,N,5,-240,
20220819,6140,6110,6190,6040,11930,72995850,00,0.00,N,2,30,
20220818,6110,6030,6150,6000,14402,87474090,00,0.00,N,2,20,
20220817,6090,5960,6140,5960,24937,151153050,00,0.00,N,2,130,
20220816,5960,6100,6100,5900,22903,137069820,00,0.00,N,5,-30,
20220812,5990,6030,6180,5880,42812,257260070,00,0.00,N,2,20,
20220811,5970,6080,6080,5920,5815,34647570,00,0.00,N,2,40,
20220810,5930,5910,6030,5880,22288,132866390,00,0.00,N,2,20,
20220809,5910,5910,5910,5850,10800,63575440,00,0.00,N,2,70,
20220808,5840,5830,5860,5790,9441,54921440,00,0.00,N,5,-40,
20220805,5880,5870,5920,5840,11174,65663690,00,0.00,N,5,-30,
20220804,5910,5830,5910,5800,17148,100102260,00,0.00,N,2,70,
20220803,5840,5740,5870,5720,11606,67314840,00,0.00,N,2,60,
20220802,5780,5830,5840,5720,19220,110870180,00,0.00,N,5,-50,
20220801,5830,5790,5870,5750,30265,175491210,00,0.00,N,2,40,
20220729,5790,5690,6540,5690,707291,4372536830,00,0.00,N,2,100,
20220728,5690,5730,5760,5630,8620,48890740,00,0.00,N,5,-10,
20220727,5700,5650,5760,5640,10077,57211570,00,0.00,N,3,0,
20220726,5700,5660,5700,5610,5755,32548860,00,0.00,N,3,0,
20220725,5700,5670,5700,5580,8798,49568680,00,0.00,N,2,60,
20220722,5640,5620,5670,5550,10924,61344300,00,0.00,N,5,-10,
20220721,5650,5660,5670,5560,9074,50943760,00,0.00,N,2,40,
20220720,5610,5660,5720,5550,13155,74033060,00,0.00,N,2,10,
20220719,5600,5660,5660,5450,11069,61885430,00,0.00,N,5,-110,
20220718,5710,5480,5710,5470,29580,164968680,00,0.00,N,2,330,
20220715,5380,6090,6180,5380,107652,606965470,00,0.00,N,5,-800,
20220714,6180,5890,6200,5850,60558,369528590,00,0.00,N,2,290,
20220713,5890,5800,6000,5760,31785,187057700,00,0.00,N,2,10,
20220712,5880,5590,5950,5540,58557,337746750,00,0.00,N,2,290,
20220711,5590,5290,5660,5250,48757,269187390,00,0.00,N,2,250,
20220708,5340,5390,5450,5270,13087,69890080,00,0.00,N,3,0,
20220707,5340,5250,5430,5240,26932,143224150,00,0.00,N,2,110,
20220706,5230,5150,6010,4990,293938,1638546135,00,0.00,N,2,210,
20220705,5020,4850,5060,4850,16639,82211985,00,0.00,N,2,75,
20220704,4945,4905,4970,4795,16368,79756880,00,0.00,N,2,40,
20220701,4905,5110,5120,4880,17266,86417140,00,0.00,N,5,-215,
20220630,5120,5180,5230,5010,14172,72191660,00,0.00,N,5,-60,
20220629,5180,5150,5210,5060,7142,36715150,00,0.00,N,2,10,
20220628,5170,5180,5200,5100,6080,31295390,00,0.00,N,2,50,
20220627,5120,5040,5150,4920,11298,57377330,00,0.00,N,2,265,
20220624,4855,4600,4930,4600,33020,157796765,00,0.00,N,2,160,
20220623,4695,4980,5060,4660,51788,249887225,00,0.00,N,5,-305,
20220622,5000,5420,5420,5000,40877,211413340,00,0.00,N,5,-320,
20220621,5320,5370,5520,5320,36444,196539510,00,0.00,N,5,-50,
20220620,5370,5810,5810,5320,38359,211580970,00,0.00,N,5,-440,
20220617,5810,5870,5870,5670,21790,125064600,00,0.00,N,5,-180,
20220616,5990,5870,6030,5830,14711,87036540,00,0.00,N,2,130,
20220615,5860,6030,6200,5800,42530,251446630,00,0.00,N,5,-330,
20220614,6190,6160,6390,6050,34466,211116050,00,0.00,N,5,-200,
20220613,6390,6550,6830,6210,50886,326878290,00,0.00,N,5,-320,
20220610,6710,6690,6710,6590,10018,66736870,00,0.00,N,5,-50,
20220609,6760,6760,6770,6600,13289,88457040,00,0.00,N,5,-40,
20220608,6800,6690,6830,6650,7122,47744670,00,0.00,N,2,120,
20220607,6680,6880,6880,6660,11936,80439570,00,0.00,N,5,-190,
20220603,6870,6980,6980,6800,7151,48949270,00,0.00,N,2,10,
20220602,6860,6810,6900,6810,3657,25022090,00,0.00,N,5,-30,
20220531,6890,6860,6960,6790,24244,166499510,00,0.00,N,2,30,
20220530,6860,6950,6950,6820,4835,33213600,00,0.00,N,2,40,
20220527,6820,6890,6890,6710,17472,118536890,00,0.00,N,2,120,
20220526,6700,6620,6700,6620,10829,72005110,00,0.00,N,2,90,
20220525,6610,6590,6650,6550,13629,89893420,00,0.00,N,5,-40,
20220524,6650,6700,6740,6600,14202,94360530,00,0.00,N,5,-90,
20220523,6740,6730,6780,6690,9293,62473540,00,0.00,N,5,-40,
20220520,6780,6750,6840,6680,19161,129087790,00,0.00,N,2,30,
20220519,6750,6740,6820,6620,15652,104537260,00,0.00,N,5,-100,
20220518,6850,6890,6950,6800,12938,88884290,00,0.00,N,2,80,
20220517,6770,6600,6780,6600,14661,98085030,00,0.00,N,2,170,
20220516,6600,6720,6890,6580,20233,134832720,00,0.00,N,5,-90,