KissMeData/254120/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,1628,1679,1679,1607,159257,259080949,00,0.00,N,5,-53,
20250227,1681,1755,1755,1677,241855,411149719,00,0.00,N,5,-69,
20250226,1750,1692,1794,1690,564553,988689633,00,0.00,N,2,73,
20250225,1677,1673,1727,1662,201197,340240715,00,0.00,N,2,4,
20250224,1673,1651,1685,1641,172445,286219264,00,0.00,N,5,-32,
20250221,1705,1661,1705,1650,183765,307911849,00,0.00,N,2,28,
20250220,1677,1670,1715,1663,220497,371374305,00,0.00,N,5,-26,
20250219,1703,1727,1741,1652,502658,850522553,00,0.00,N,5,-27,
20250218,1730,1768,1768,1710,442161,766534990,00,0.00,N,5,-43,
20250217,1773,1786,1850,1754,717296,1289256187,00,0.00,N,5,-7,
20250214,1780,1920,1922,1729,1024969,1851618640,00,0.00,N,5,-83,
20250213,1863,1876,2165,1831,6342454,12574894056,00,0.00,N,5,-7,
20250212,1870,1485,1880,1455,9502877,16555923293,00,0.00,N,2,399,
20250211,1471,1340,1530,1336,1171700,1706240632,00,0.00,N,2,138,
20250210,1333,1363,1369,1301,133109,176935561,00,0.00,N,5,-30,
20250207,1363,1311,1473,1297,604466,838075548,00,0.00,N,2,52,
20250206,1311,1310,1324,1304,68827,90096095,00,0.00,N,3,0,
20250205,1311,1313,1317,1303,100970,132176716,00,0.00,N,5,-2,
20250204,1313,1347,1365,1300,174913,232023346,00,0.00,N,5,-34,
20250203,1347,1430,1508,1311,425581,599058328,00,0.00,N,5,-83,
20250131,1430,1324,1430,1270,371198,509169793,00,0.00,N,2,106,
20250124,1324,1321,1329,1310,33543,44171417,00,0.00,N,5,-5,
20250123,1329,1329,1335,1291,53015,69000565,00,0.00,N,3,0,
20250122,1329,1345,1345,1290,75248,99598841,00,0.00,N,5,-5,
20250121,1334,1355,1358,1320,47765,63743094,00,0.00,N,5,-14,
20250120,1348,1340,1350,1309,72718,96756854,00,0.00,N,2,6,
20250117,1342,1354,1359,1320,49703,66772157,00,0.00,N,5,-11,
20250116,1353,1318,1355,1318,74906,100469693,00,0.00,N,2,36,
20250115,1317,1330,1404,1305,52491,70154653,00,0.00,N,5,-13,
20250114,1330,1337,1345,1300,41764,54964680,00,0.00,N,5,-5,
20250113,1335,1351,1351,1325,23131,30902320,00,0.00,N,5,-16,
20250110,1351,1369,1377,1329,59430,80381550,00,0.00,N,5,-12,
20250109,1363,1360,1363,1324,37278,49945129,00,0.00,N,2,7,
20250108,1356,1328,1356,1325,48326,64784136,00,0.00,N,5,-4,
20250107,1360,1361,1380,1330,59737,81151302,00,0.00,N,5,-16,
20250106,1376,1334,1378,1321,79194,107640022,00,0.00,N,2,45,
20250103,1331,1297,1340,1285,94253,124768029,00,0.00,N,2,34,
20250102,1297,1253,1297,1253,47785,60924389,00,0.00,N,2,32,
20241230,1265,1237,1277,1211,44753,55991131,00,0.00,N,2,25,
20241227,1240,1260,1260,1211,62002,76510276,00,0.00,N,5,-29,
20241226,1269,1270,1288,1260,66427,84358142,00,0.00,N,5,-10,
20241224,1279,1292,1311,1270,43337,55625800,00,0.00,N,5,-12,
20241223,1291,1260,1302,1260,84969,109249302,00,0.00,N,2,38,
20241220,1253,1310,1320,1251,71331,90977895,00,0.00,N,5,-68,
20241219,1321,1325,1335,1305,59328,78014858,00,0.00,N,5,-25,
20241218,1346,1311,1347,1302,62705,82962298,00,0.00,N,2,35,
20241217,1311,1338,1348,1305,69401,91401446,00,0.00,N,5,-37,
20241216,1348,1341,1352,1332,74648,100158302,00,0.00,N,2,15,
20241213,1333,1300,1333,1299,59199,78204696,00,0.00,N,2,21,
20241212,1312,1300,1313,1284,108024,140079267,00,0.00,N,2,12,
20241211,1300,1248,1316,1248,108169,140333579,00,0.00,N,2,40,
20241210,1260,1150,1262,1150,322440,390257094,00,0.00,N,2,110,
20241209,1150,1267,1267,1150,206840,242457946,00,0.00,N,5,-117,
20241206,1267,1300,1300,1153,325737,400605683,00,0.00,N,5,-33,
20241205,1300,1332,1333,1280,190724,247112926,00,0.00,N,5,-32,
20241204,1332,1380,1380,1310,153304,205229435,00,0.00,N,5,-60,
20241203,1392,1384,1445,1384,126693,176834447,00,0.00,N,2,8,
20241202,1384,1418,1430,1361,141432,196250687,00,0.00,N,5,-34,
20241129,1418,1470,1470,1401,138186,195944516,00,0.00,N,5,-53,
20241128,1471,1540,1540,1470,114337,169912807,00,0.00,N,5,-43,
20241127,1514,1548,1548,1496,50471,76573242,00,0.00,N,5,-23,
20241126,1537,1538,1541,1517,66951,102638783,00,0.00,N,2,12,
20241125,1525,1490,1527,1490,62821,95477021,00,0.00,N,2,35,
20241122,1490,1480,1515,1479,92758,138412488,00,0.00,N,5,-4,
20241121,1494,1495,1501,1460,72343,107253995,00,0.00,N,5,-1,
20241120,1495,1473,1509,1473,70421,105080803,00,0.00,N,5,-13,
20241119,1508,1480,1508,1440,111790,166235571,00,0.00,N,2,28,
20241118,1480,1440,1507,1435,136586,201655355,00,0.00,N,2,25,
20241115,1455,1470,1506,1350,441120,619700186,00,0.00,N,5,-25,
20241114,1480,1570,1588,1470,308813,468322646,00,0.00,N,5,-101,
20241113,1581,1671,1671,1581,209335,336192866,00,0.00,N,5,-90,
20241112,1671,1780,1790,1650,195181,335282495,00,0.00,N,5,-109,
20241111,1780,1831,1833,1754,171199,305619253,00,0.00,N,5,-49,
20241108,1829,1815,1860,1798,60150,109687974,00,0.00,N,2,16,
20241107,1813,1829,1829,1790,130029,234550543,00,0.00,N,5,-16,
20241106,1829,1898,1907,1820,105167,195618313,00,0.00,N,5,-69,
20241105,1898,1865,1912,1859,83304,157658580,00,0.00,N,2,34,
20241104,1864,1838,1868,1830,50459,93723325,00,0.00,N,2,26,
20241101,1838,1854,1860,1825,98234,180569781,00,0.00,N,5,-35,
20241031,1873,1875,1879,1811,92227,170607098,00,0.00,N,5,-1,
20241030,1874,1877,1903,1849,76412,143600314,00,0.00,N,5,-1,
20241029,1875,1914,1915,1875,92267,173738925,00,0.00,N,5,-27,
20241028,1902,1890,1904,1879,64447,121958105,00,0.00,N,2,6,
20241025,1896,1887,1902,1880,56846,107229567,00,0.00,N,2,10,
20241024,1886,1910,1910,1865,57918,108669549,00,0.00,N,5,-24,
20241023,1910,1871,1917,1855,80599,152365061,00,0.00,N,2,39,
20241022,1871,1911,1924,1855,201254,378235489,00,0.00,N,5,-53,
20241021,1924,1936,1945,1920,47518,91810088,00,0.00,N,5,-12,
20241018,1936,1982,1984,1907,177437,342335959,00,0.00,N,5,-46,
20241017,1982,1988,2010,1980,107171,213124438,00,0.00,N,5,-23,
20241016,2005,1990,2015,1990,49181,98309580,00,0.00,N,3,0,
20241015,2005,2025,2045,1993,176093,352779058,00,0.00,N,5,-20,
20241014,2025,2030,2065,2000,102016,206038865,00,0.00,N,5,-25,
20241011,2050,2060,2085,2010,211173,432306515,00,0.00,N,5,-30,
20241010,2080,2190,2190,2045,147655,308255500,00,0.00,N,5,-65,
20241008,2145,2130,2150,2085,117801,249565950,00,0.00,N,2,15,
20241007,2130,2075,2240,2060,701993,1502301535,00,0.00,N,2,55,
20241004,2075,2070,2090,2015,101637,209145590,00,0.00,N,2,5,
20241002,2070,2085,2085,1994,96996,197645330,00,0.00,N,5,-20,
20240930,2090,2125,2130,2065,69941,146267105,00,0.00,N,5,-55,
20240927,2145,2150,2170,2125,68148,145945785,00,0.00,N,5,-5,
20240926,2150,2100,2155,2095,103703,220265130,00,0.00,N,2,50,
20240925,2100,2120,2125,2075,63879,133941785,00,0.00,N,2,10,
20240924,2090,2070,2140,2050,140402,295179070,00,0.00,N,2,20,
20240923,2070,2070,2080,2000,72166,148118455,00,0.00,N,3,0,
20240920,2070,2050,2110,2035,84073,174837585,00,0.00,N,2,5,
20240919,2065,2065,2095,2005,83088,169407255,00,0.00,N,3,0,
20240913,2065,2090,2090,2035,62961,129036155,00,0.00,N,5,-20,
20240912,2085,2025,2125,2025,103490,215274445,00,0.00,N,2,60,
20240911,2025,2020,2075,2000,75935,153329380,00,0.00,N,2,5,
20240910,2020,2070,2070,2005,85431,173365715,00,0.00,N,5,-30,
20240909,2050,1998,2065,1958,108235,218233782,00,0.00,N,2,10,
20240906,2040,2150,2150,2025,165119,340146450,00,0.00,N,5,-95,
20240905,2135,2160,2180,2050,157048,331799580,00,0.00,N,2,20,
20240904,2115,2160,2160,2050,159535,338052155,00,0.00,N,5,-90,
20240903,2205,2215,2270,2200,74301,164298235,00,0.00,N,5,-15,
20240902,2220,2210,2270,2170,161552,361110710,00,0.00,N,2,10,
20240830,2210,2210,2240,2180,58593,129131470,00,0.00,N,3,0,
20240829,2210,2210,2225,2175,102731,226142365,00,0.00,N,5,-5,
20240828,2215,2165,2230,2150,113371,247046665,00,0.00,N,2,30,
20240827,2185,2160,2200,2110,109096,236221790,00,0.00,N,3,0,
20240826,2185,2240,2260,2170,95207,209205905,00,0.00,N,5,-50,
20240823,2235,2200,2260,2170,188807,419498090,00,0.00,N,2,35,
20240822,2200,2180,2240,2150,131509,288218810,00,0.00,N,2,20,
20240821,2180,2285,2285,2175,175669,388839160,00,0.00,N,5,-45,
20240820,2225,2180,2230,2150,153726,339902900,00,0.00,N,2,45,
20240819,2180,2155,2195,2135,182074,392653020,00,0.00,N,5,-5,
20240816,2185,2080,2240,2050,579808,1253175005,00,0.00,N,2,155,
20240814,2030,1900,2030,1899,265497,522030041,00,0.00,N,2,147,
20240813,1883,1902,1902,1836,88641,165035290,00,0.00,N,5,-19,
20240812,1902,1810,1903,1810,197443,367399438,00,0.00,N,2,92,
20240809,1810,1770,1831,1770,146973,266542322,00,0.00,N,2,61,
20240808,1749,1780,1789,1722,155462,272350804,00,0.00,N,5,-40,
20240807,1789,1735,1855,1735,184555,334335067,00,0.00,N,3,0,
20240806,1789,1621,1809,1621,286530,504688418,00,0.00,N,2,112,
20240805,1677,1880,1880,1600,559400,989517619,00,0.00,N,5,-265,
20240802,1942,2060,2065,1920,737088,1464342436,00,0.00,N,5,-153,
20240801,2095,2065,2110,2065,103540,216669815,00,0.00,N,2,35,
20240731,2060,2045,2075,2025,140292,287139690,00,0.00,N,3,0,
20240730,2060,2100,2100,2060,118254,245381370,00,0.00,N,5,-25,
20240729,2085,2060,2100,2055,72785,151326725,00,0.00,N,2,5,
20240726,2080,2040,2085,2040,55403,114434995,00,0.00,N,2,25,
20240725,2055,2095,2100,2035,227547,469880395,00,0.00,N,5,-65,
20240724,2120,2105,2155,2095,115962,246938660,00,0.00,N,5,-5,
20240723,2125,2130,2165,2080,180263,380677070,00,0.00,N,3,0,
20240722,2125,2200,2200,2110,254153,543648945,00,0.00,N,5,-75,
20240719,2200,2120,2205,2105,117071,250903350,00,0.00,N,2,75,
20240718,2125,2130,2150,2075,170205,360234260,00,0.00,N,5,-25,
20240717,2150,2210,2245,2150,430763,940587515,00,0.00,N,5,-60,
20240716,2210,2265,2265,2200,209725,465923045,00,0.00,N,5,-55,
20240715,2265,2255,2275,2230,108751,244565025,00,0.00,N,2,10,
20240712,2255,2275,2290,2250,146392,331062270,00,0.00,N,5,-25,
20240711,2280,2295,2300,2265,153638,350919290,00,0.00,N,2,10,
20240710,2270,2300,2300,2235,158227,357517515,00,0.00,N,5,-10,
20240709,2280,2270,2340,2265,191193,439098780,00,0.00,N,2,15,
20240708,2265,2260,2290,2255,127070,288659245,00,0.00,N,2,5,
20240705,2260,2310,2345,2250,344214,783638955,00,0.00,N,5,-60,
20240704,2320,2330,2330,2260,151437,347413135,00,0.00,N,2,10,
20240703,2310,2335,2360,2305,305079,709298565,00,0.00,N,5,-15,
20240702,2325,2385,2395,2305,382748,891410855,00,0.00,N,5,-60,
20240701,2385,2370,2385,2320,258010,607600845,00,0.00,N,2,15,
20240628,2370,2370,2420,2360,129114,307632650,00,0.00,N,3,0,
20240627,2370,2450,2450,2350,240297,575688745,00,0.00,N,5,-30,
20240626,2400,2415,2465,2390,381819,926078960,00,0.00,N,5,-30,
20240625,2430,2390,2445,2350,302637,726747505,00,0.00,N,2,40,
20240624,2390,2445,2445,2355,326153,778373915,00,0.00,N,5,-60,
20240621,2450,2485,2500,2405,438065,1067940030,00,0.00,N,5,-35,
20240620,2485,2545,2545,2480,379079,948450100,00,0.00,N,5,-30,
20240619,2515,2600,2610,2500,718661,1823800600,00,0.00,N,5,-95,
20240618,2610,2615,2640,2550,734459,1907693245,00,0.00,N,3,0,
20240617,2610,2775,2775,2610,907024,2412889235,00,0.00,N,5,-170,
20240614,2780,2920,2950,2755,2176965,6156892660,00,0.00,N,5,-130,
20240613,2910,2520,2980,2520,8794350,24769351470,00,0.00,N,2,425,
20240612,2485,2505,2545,2465,429644,1074106870,00,0.00,N,5,-10,
20240611,2495,2490,2570,2410,619766,1554189885,00,0.00,N,2,25,
20240610,2470,2560,2565,2450,815442,2038936800,00,0.00,N,5,-75,
20240607,2545,2460,2555,2435,883822,2212493000,00,0.00,N,2,60,
20240605,2485,2355,2575,2330,3060075,7573724830,00,0.00,N,2,170,
20240604,2315,2260,2345,2240,341927,788107915,00,0.00,N,2,65,
20240603,2250,2240,2280,2225,105523,238141310,00,0.00,N,2,10,
20240531,2240,2230,2275,2225,155797,350154485,00,0.00,N,3,0,
20240530,2240,2210,2285,2190,222194,496896480,00,0.00,N,2,30,
20240529,2210,2285,2305,2205,369941,831122505,00,0.00,N,5,-75,
20240528,2285,2285,2320,2250,232618,527776200,00,0.00,N,5,-5,
20240527,2290,2300,2310,2225,418686,947039675,00,0.00,N,5,-10,
20240524,2300,2330,2340,2280,228234,525481305,00,0.00,N,5,-50,
20240523,2350,2270,2365,2270,262820,611423000,00,0.00,N,2,55,
20240522,2295,2330,2360,2255,483041,1111743620,00,0.00,N,5,-35,
20240521,2330,2465,2600,2250,1965730,4710218190,00,0.00,N,5,-135,
20240520,2465,2360,2475,2315,728210,1754396225,00,0.00,N,2,105,
20240517,2360,2420,2420,2350,189628,449870670,00,0.00,N,5,-50,
20240516,2410,2360,2430,2325,691435,1656752990,00,0.00,N,2,70,
20240514,2340,2270,2380,2260,454813,1063260760,00,0.00,N,2,70,
20240513,2270,2315,2315,2245,156176,354235945,00,0.00,N,5,-45,
20240510,2315,2270,2325,2245,349210,801842520,00,0.00,N,2,45,
20240509,2270,2240,2290,2205,244008,548254705,00,0.00,N,2,30,
20240508,2240,2240,2275,2195,179991,401845035,00,0.00,N,3,0,
20240507,2240,2255,2275,2205,147497,329064280,00,0.00,N,3,0,
20240503,2240,2210,2275,2200,318811,715608925,00,0.00,N,2,40,
20240502,2200,2175,2215,2130,252007,548813900,00,0.00,N,2,30,
20240430,2170,2150,2185,2145,132389,286829900,00,0.00,N,2,30,
20240429,2140,2135,2155,2115,97301,208421770,00,0.00,N,2,25,
20240426,2115,2145,2160,2095,134405,283717100,00,0.00,N,5,-30,
20240425,2145,2150,2170,2115,131592,281971115,00,0.00,N,5,-5,
20240424,2150,2145,2170,2140,140693,302570935,00,0.00,N,2,30,
20240423,2120,2120,2145,2100,86139,182505100,00,0.00,N,3,0,
20240422,2120,2085,2185,2080,130948,276624120,00,0.00,N,2,20,
20240419,2100,2115,2115,2030,204670,423657415,00,0.00,N,5,-10,
20240418,2110,2050,2125,2050,195883,412044700,00,0.00,N,2,60,
20240417,2050,2070,2080,2040,130430,268088595,00,0.00,N,2,30,
20240416,2020,2130,2130,2020,398291,818394890,00,0.00,N,5,-110,
20240415,2130,2120,2145,2090,186447,394937960,00,0.00,N,5,-30,
20240412,2160,2195,2215,2150,245209,531473910,00,0.00,N,5,-15,
20240411,2175,2145,2220,2130,140659,304717370,00,0.00,N,3,0,
20240409,2175,2205,2240,2150,235467,513220640,00,0.00,N,5,-10,
20240408,2185,2245,2255,2175,433703,948858110,00,0.00,N,5,-60,
20240405,2245,2225,2265,2205,329805,735129140,00,0.00,N,5,-20,
20240404,2265,2330,2340,2265,312456,714005905,00,0.00,N,5,-65,
20240403,2330,2335,2345,2250,456202,1045776405,00,0.00,N,5,-15,
20240402,2345,2375,2400,2300,344257,801147830,00,0.00,N,5,-20,
20240401,2365,2340,2405,2335,242393,575370480,00,0.00,N,2,45,
20240329,2320,2310,2335,2275,264681,610905770,00,0.00,N,2,5,
20240328,2315,2370,2370,2290,377658,872607025,00,0.00,N,5,-40,
20240327,2355,2415,2435,2330,465645,1105075565,00,0.00,N,5,-65,
20240326,2420,2470,2475,2410,393531,957502440,00,0.00,N,5,-50,
20240325,2470,2445,2480,2395,555969,1362419660,00,0.00,N,2,50,
20240322,2420,2440,2455,2380,373808,906159890,00,0.00,N,5,-20,
20240321,2440,2405,2450,2380,561501,1356745285,00,0.00,N,2,70,
20240320,2370,2425,2445,2345,519573,1236562485,00,0.00,N,5,-40,
20240319,2410,2480,2485,2375,666829,1605170500,00,0.00,N,5,-70,
20240318,2480,2450,2485,2380,913162,2232345265,00,0.00,N,2,45,
20240315,2435,2510,2515,2400,1078762,2622317265,00,0.00,N,5,-120,
20240314,2555,2660,2660,2515,1554975,3980947695,00,0.00,N,5,-120,
20240313,2675,2750,2770,2610,3297073,8857423985,00,0.00,N,5,-75,
20240312,2750,2320,2790,2320,10746751,27804189060,00,0.00,N,2,450,
20240311,2300,2305,2360,2275,422546,976746925,00,0.00,N,5,-25,
20240308,2325,2300,2395,2275,745255,1740818415,00,0.00,N,2,10,
20240307,2315,2175,2545,2125,2729986,6383592565,00,0.00,N,2,140,
20240306,2175,2215,2215,2170,272155,594245550,00,0.00,N,5,-45,
20240305,2220,2250,2250,2190,436438,963086925,00,0.00,N,5,-40,
20240304,2260,2200,2320,2200,591063,1340726220,00,0.00,N,2,40,
20240229,2220,2215,2305,2180,246358,546241560,00,0.00,N,2,5,
20240228,2215,2265,2305,2210,328669,738171905,00,0.00,N,5,-45,
20240227,2260,2290,2315,2220,361774,816408330,00,0.00,N,5,-30,
20240226,2290,2350,2460,2260,839304,1955160635,00,0.00,N,2,20,
20240223,2270,2335,2345,2260,444453,1018244795,00,0.00,N,5,-65,
20240222,2335,2415,2435,2325,769181,1820982725,00,0.00,N,5,-70,
20240221,2405,2205,2530,2190,3836340,9265441005,00,0.00,N,2,190,
20240220,2215,2190,2230,2160,182944,402361615,00,0.00,N,2,20,
20240219,2195,2250,2275,2190,276846,616349020,00,0.00,N,5,-55,
20240216,2250,2315,2315,2230,284644,645502710,00,0.00,N,5,-20,
20240215,2270,2235,2290,2195,258569,580817720,00,0.00,N,2,40,
20240214,2230,2200,2245,2115,303261,659284345,00,0.00,N,2,25,
20240213,2205,2135,2220,2120,242661,531258680,00,0.00,N,2,45,
20240208,2160,2185,2205,2140,298044,645376375,00,0.00,N,5,-5,
20240207,2165,2200,2240,2160,258653,564451870,00,0.00,N,5,-40,
20240206,2205,2220,2255,2090,455988,980222305,00,0.00,N,5,-15,
20240205,2220,2285,2285,2205,196509,437128380,00,0.00,N,5,-65,
20240202,2285,2265,2345,2255,212897,487742065,00,0.00,N,2,35,
20240201,2250,2200,2305,2190,241334,545689390,00,0.00,N,2,10,
20240131,2240,2275,2350,2240,401816,915426105,00,0.00,N,5,-60,
20240130,2300,2315,2515,2280,1598044,3853396090,00,0.00,N,2,10,
20240129,2290,2190,2410,2130,1321673,3062252960,00,0.00,N,2,115,
20240126,2175,2155,2210,2135,243904,529408905,00,0.00,N,2,25,
20240125,2150,2240,2280,2115,385477,828915335,00,0.00,N,5,-90,
20240124,2240,2240,2300,2215,238725,534397945,00,0.00,N,5,-5,
20240123,2245,2300,2320,2225,282391,641516125,00,0.00,N,5,-25,
20240122,2270,2380,2380,2245,484860,1108798195,00,0.00,N,5,-110,
20240119,2380,2315,2500,2315,1166233,2795344145,00,0.00,N,2,80,
20240118,2300,2195,2360,2195,299597,675336735,00,0.00,N,2,70,
20240117,2230,2370,2370,2195,420450,941316505,00,0.00,N,5,-140,
20240116,2370,2350,2410,2320,265647,627477830,00,0.00,N,2,5,
20240115,2365,2410,2430,2335,339806,804550365,00,0.00,N,5,-75,
20240112,2440,2695,2790,2430,1622604,4150122185,00,0.00,N,5,-40,
20240111,2480,2485,2535,2430,535264,1328054535,00,0.00,N,5,-35,
20240110,2515,2580,2585,2450,726025,1819940795,00,0.00,N,5,-5,
20240109,2520,2355,2660,2355,3826060,9742505275,00,0.00,N,2,145,
20240108,2375,2430,2430,2300,359379,847275990,00,0.00,N,5,-5,
20240105,2380,2440,2440,2320,956002,2268231055,00,0.00,N,5,-60,
20240104,2440,2340,2535,2265,1938436,4675869935,00,0.00,N,2,125,
20240103,2315,2300,2400,2265,537256,1253522050,00,0.00,N,3,0,
20240102,2315,2215,2380,2215,990665,2290408145,00,0.00,N,2,100,
20231228,2215,2200,2220,2170,203820,447618160,00,0.00,N,5,-5,
20231227,2220,2145,2245,2145,341449,753873810,00,0.00,N,2,60,
20231226,2160,2215,2255,2150,458359,997874005,00,0.00,N,5,-80,
20231222,2240,2300,2340,2220,694867,1577111985,00,0.00,N,5,-75,
20231221,2315,2450,2450,2280,1272792,2969508275,00,0.00,N,5,-150,
20231220,2465,2270,2810,2150,9635384,24596994895,00,0.00,N,2,290,
20231219,2175,2145,2175,2070,303624,649692590,00,0.00,N,2,60,
20231218,2115,2140,2205,2115,397481,856772890,00,0.00,N,5,-25,
20231215,2140,2105,2255,2090,1301846,2850759415,00,0.00,N,2,60,
20231214,2080,2060,2160,2020,526933,1099612505,00,0.00,N,2,70,
20231213,2010,2095,2100,2010,174168,354776105,00,0.00,N,5,-70,
20231212,2080,2070,2090,2020,126756,260875275,00,0.00,N,2,20,
20231211,2060,2050,2070,2015,239276,489831700,00,0.00,N,2,35,
20231208,2025,2005,2030,1984,191911,384083237,00,0.00,N,2,25,
20231207,2000,2040,2040,1979,232629,464584460,00,0.00,N,5,-30,
20231206,2030,2035,2060,2000,136357,276661860,00,0.00,N,3,0,
20231205,2030,2055,2080,2010,229929,467780120,00,0.00,N,5,-25,
20231204,2055,2085,2105,2050,242663,503759875,00,0.00,N,5,-50,
20231201,2105,2175,2175,2080,277973,587170830,00,0.00,N,5,-70,
20231130,2175,2090,2225,2080,699931,1527192835,00,0.00,N,2,85,
20231129,2090,2060,2110,2020,241044,497182190,00,0.00,N,2,30,
20231128,2060,2045,2095,2030,150666,311221420,00,0.00,N,2,5,
20231127,2055,2125,2125,2045,250461,515252345,00,0.00,N,5,-50,
20231124,2105,2120,2120,2050,136469,286010675,00,0.00,N,5,-15,
20231123,2120,2150,2160,2070,275976,585507980,00,0.00,N,2,35,
20231122,2085,2090,2120,2075,156938,327547600,00,0.00,N,5,-15,
20231121,2100,2150,2150,2085,137220,289155665,00,0.00,N,5,-5,
20231120,2105,2050,2150,2030,256348,541645865,00,0.00,N,2,55,
20231117,2050,2120,2120,2015,227998,466838970,00,0.00,N,5,-70,
20231116,2120,2115,2155,2085,127084,269575805,00,0.00,N,2,5,
20231115,2115,2170,2220,2100,266116,571326325,00,0.00,N,2,25,
20231114,2090,2045,2140,2045,237722,497909355,00,0.00,N,2,60,
20231113,2030,2045,2115,1970,453133,913469254,00,0.00,N,5,-35,
20231110,2065,2085,2105,2050,233283,483062200,00,0.00,N,5,-35,
20231109,2100,2185,2210,2100,235580,503440025,00,0.00,N,5,-85,
20231108,2185,2270,2330,2160,303741,677366115,00,0.00,N,5,-85,
20231107,2270,2490,2490,2230,641532,1491065335,00,0.00,N,5,-200,
20231106,2470,2405,2490,2310,755512,1832737230,00,0.00,N,2,195,
20231103,2275,2310,2340,2175,357190,805061430,00,0.00,N,2,25,
20231102,2250,2160,2280,2130,451182,1002560215,00,0.00,N,2,185,
20231101,2065,2070,2140,2020,278375,579858145,00,0.00,N,3,0,
20231031,2065,2170,2220,2020,355945,737113075,00,0.00,N,5,-100,
20231030,2165,2200,2230,2100,300621,652442830,00,0.00,N,5,-35,
20231027,2200,2155,2270,2110,380948,834485685,00,0.00,N,2,45,
20231026,2155,2200,2250,2140,532517,1163615580,00,0.00,N,5,-115,
20231025,2270,2430,2480,2260,575092,1328638355,00,0.00,N,5,-155,
20231024,2425,2450,2515,2305,791850,1881849510,00,0.00,N,5,-40,
20231023,2465,2485,2560,2435,252297,625920085,00,0.00,N,5,-20,
20231020,2485,2550,2580,2380,661772,1647734160,00,0.00,N,5,-135,
20231019,2620,2715,2780,2620,454326,1207219645,00,0.00,N,5,-170,
20231018,2790,2925,2965,2750,555901,1575328195,00,0.00,N,5,-165,
20231017,2955,2870,3100,2870,577081,1724033725,00,0.00,N,2,105,
20231016,2850,2920,2920,2720,350434,990149990,00,0.00,N,5,-140,
20231013,2990,3095,3100,2945,362777,1094509620,00,0.00,N,5,-35,
20231012,3025,2895,3070,2895,377546,1142366235,00,0.00,N,2,130,
20231011,2895,2770,2925,2770,283792,819042345,00,0.00,N,2,150,
20231010,2745,2995,3025,2725,688554,1950945020,00,0.00,N,5,-250,
20231006,2995,2920,3050,2900,287998,862650200,00,0.00,N,2,100,
20231005,2895,2950,3055,2895,425116,1261855640,00,0.00,N,5,-30,
20231004,2925,3185,3195,2905,462566,1381232105,00,0.00,N,5,-260,
20230927,3185,3000,3200,3000,316080,979941490,00,0.00,N,2,145,
20230926,3040,3075,3200,3035,391910,1206426495,00,0.00,N,5,-95,
20230925,3135,3270,3270,3100,325382,1026803755,00,0.00,N,5,-135,
20230922,3270,3280,3345,3180,214340,695426905,00,0.00,N,5,-45,
20230921,3315,3580,3580,3310,320074,1081930315,00,0.00,N,5,-185,
20230920,3500,3350,3500,3310,203590,692064945,00,0.00,N,2,150,
20230919,3350,3485,3530,3350,364469,1240235780,00,0.00,N,5,-135,
20230918,3485,3665,3665,3480,315738,1114225830,00,0.00,N,5,-180,
20230915,3665,3675,3730,3550,359842,1306946365,00,0.00,N,2,50,
20230914,3615,3540,3650,3475,266179,947183870,00,0.00,N,2,75,
20230913,3540,3580,3630,3485,444304,1578861935,00,0.00,N,5,-55,
20230912,3595,3700,3760,3570,514037,1862875370,00,0.00,N,5,-120,
20230911,3715,3830,3830,3650,474859,1762716590,00,0.00,N,5,-115,
20230908,3830,3845,3945,3750,390622,1489311915,00,0.00,N,5,-35,
20230907,3865,4000,4045,3850,527325,2064983590,00,0.00,N,5,-135,
20230906,4000,4105,4190,3995,422583,1719233385,00,0.00,N,5,-95,
20230905,4095,4185,4190,3900,414484,1688782065,00,0.00,N,5,-30,
20230904,4125,4035,4200,3970,583261,2394817975,00,0.00,N,2,115,
20230901,4010,4035,4050,3945,423429,1691826790,00,0.00,N,5,-25,
20230831,4035,4060,4090,3970,391461,1576607590,00,0.00,N,3,0,
20230830,4035,4000,4160,4000,682345,2776883995,00,0.00,N,2,65,
20230829,3970,4155,4160,3935,1280223,5135905380,00,0.00,N,5,-255,
20230828,4225,4390,4395,4225,569537,2445541895,00,0.00,N,5,-35,
20230825,4260,4315,4370,4180,743518,3152476390,00,0.00,N,5,-110,
20230824,4370,4505,4870,4225,5078932,22937175295,00,0.00,N,2,190,
20230823,4180,4010,4325,3925,2196092,9184444810,00,0.00,N,2,180,
20230822,4000,4150,4150,3935,546217,2185019455,00,0.00,N,5,-40,
20230821,4040,3800,4160,3800,970324,3931418275,00,0.00,N,2,125,
20230818,3915,3960,3970,3795,479296,1856233225,00,0.00,N,5,-20,
20230817,3935,3755,3995,3605,1178235,4526984230,00,0.00,N,2,185,
20230816,3750,4070,4075,3695,1236278,4716900890,00,0.00,N,5,-270,
20230814,4020,3860,4050,3655,1786976,6919129875,00,0.00,N,2,160,
20230811,3860,3950,3975,3780,1047051,4045865415,00,0.00,N,5,-95,
20230810,3955,4075,4145,3880,999352,3981333270,00,0.00,N,5,-105,
20230809,4060,4200,4235,4030,1063909,4375624910,00,0.00,N,5,-155,
20230808,4215,4420,4460,4000,1733521,7271524725,00,0.00,N,5,-235,
20230807,4450,5080,5100,4350,1854179,8468867900,00,0.00,N,5,-540,
20230804,4990,4745,5180,4505,1812791,9025202440,00,0.00,N,2,255,
20230803,4735,4970,5050,4600,1769941,8409172300,00,0.00,N,5,-315,
20230802,5050,5120,5890,4990,4050082,21995966105,00,0.00,N,5,-220,
20230801,5270,5320,5470,5120,1504550,7954720290,00,0.00,N,5,-130,
20230731,5400,5600,5640,5200,2205162,11919900760,00,0.00,N,2,20,
20230728,5380,5000,5490,4640,3251594,17119439745,00,0.00,N,2,310,
20230727,5070,4920,5530,4450,4666366,24089270320,00,0.00,N,2,140,
20230726,4930,5870,5900,4645,8318780,43384713880,00,0.00,N,5,-900,
20230725,5830,5720,7290,5650,17817720,113538684180,00,0.00,N,2,110,
20230724,5720,4430,5720,4420,8832979,46984286195,00,0.00,N,1,1320,
20230721,4400,4300,4460,4050,2265518,9750537180,00,0.00,N,2,80,
20230720,4320,3880,4575,3855,5880038,25059627370,00,0.00,N,2,485,
20230719,3835,3840,3885,3680,1184006,4495212520,00,0.00,N,5,-5,
20230718,3840,3690,3890,3570,1684854,6269874745,00,0.00,N,2,90,
20230717,3750,3610,3940,3530,3293135,12430643715,00,0.00,N,2,150,
20230714,3600,3500,3625,3285,1807427,6252872505,00,0.00,N,2,100,
20230713,3500,3455,3520,3305,2063229,7116843570,00,0.00,N,2,45,
20230712,3455,3200,3565,3180,5243980,17964802670,00,0.00,N,2,265,
20230711,3190,3220,3260,3135,736317,2352230205,00,0.00,N,2,25,
20230710,3165,3090,3260,2965,1176487,3659284145,00,0.00,N,2,75,
20230707,3090,2995,3150,2970,498069,1519824850,00,0.00,N,2,75,
20230706,3015,3200,3200,3005,967934,2966257540,00,0.00,N,5,-185,
20230705,3200,3245,3255,3155,1160740,3706437895,00,0.00,N,5,-20,
20230704,3220,3095,3220,3025,1603430,5039790940,00,0.00,N,2,175,
20230703,3045,3050,3140,3020,795020,2439173825,00,0.00,N,2,25,
20230630,3020,3045,3060,2950,654836,1959191905,00,0.00,N,5,-40,
20230629,3060,3070,3125,2905,992281,2990176900,00,0.00,N,2,5,
20230628,3055,3305,3325,3055,2083368,6604323870,00,0.00,N,5,-245,
20230627,3300,2960,3750,2870,9586668,32123825245,00,0.00,N,2,400,
20230626,2900,2965,3090,2840,1410150,4157260285,00,0.00,N,5,-35,
20230623,2935,2900,2970,2865,486810,1418528080,00,0.00,N,2,55,
20230622,2880,2905,2935,2825,343113,988086060,00,0.00,N,5,-20,
20230621,2900,2855,2985,2835,449065,1310913710,00,0.00,N,2,20,
20230620,2880,2950,2975,2865,555364,1611680795,00,0.00,N,5,-85,
20230619,2965,2960,3100,2890,1072257,3202630015,00,0.00,N,5,-5,
20230616,2970,3110,3115,2950,1195205,3577993465,00,0.00,N,5,-130,
20230615,3100,2985,3150,2930,1946325,5981345485,00,0.00,N,2,200,
20230614,2900,3085,3180,2820,1931375,5858905490,00,0.00,N,5,-100,
20230613,3000,2910,3045,2850,2096369,6153278140,00,0.00,N,2,100,
20230612,2900,2645,2970,2620,3943248,11239342495,00,0.00,N,2,275,
20230609,2625,2605,2645,2565,339491,885609150,00,0.00,N,2,25,
20230608,2600,2670,2670,2580,595820,1548670875,00,0.00,N,5,-70,
20230607,2670,2635,2680,2600,556794,1466736415,00,0.00,N,2,35,
20230605,2635,2725,2725,2600,574739,1528433560,00,0.00,N,5,-45,
20230602,2680,2610,2690,2605,903848,2394508365,00,0.00,N,2,75,
20230601,2605,2660,2695,2590,528935,1384955235,00,0.00,N,5,-10,
20230531,2615,2730,2765,2570,966785,2566280950,00,0.00,N,5,-115,
20230530,2730,2775,2895,2705,1148223,3177597635,00,0.00,N,5,-5,
20230526,2735,2805,2850,2660,521411,1435907210,00,0.00,N,5,-55,
20230525,2790,2895,2895,2760,661084,1857192965,00,0.00,N,5,-105,
20230524,2895,2840,2995,2685,1231513,3517787245,00,0.00,N,2,55,
20230523,2840,2780,3010,2730,1378599,3999271120,00,0.00,N,2,90,
20230522,2750,2800,2845,2540,2051767,5515551370,00,0.00,N,5,-150,
20230519,2900,3015,3120,2880,942917,2813737035,00,0.00,N,5,-100,
20230518,3000,2580,3200,2580,4253879,12727809380,00,0.00,N,2,420,
20230517,2580,2505,2625,2470,260681,667868510,00,0.00,N,2,75,
20230516,2505,2590,2605,2495,389111,990005280,00,0.00,N,5,-45,
20230515,2550,2630,2630,2515,426858,1088701790,00,0.00,N,5,-70,
20230512,2620,2720,2730,2620,474579,1257070245,00,0.00,N,5,-95,
20230511,2715,2830,2910,2640,712530,1968432030,00,0.00,N,5,-105,
20230510,2820,2825,2900,2730,310452,874493185,00,0.00,N,5,-10,
20230509,2830,2975,3020,2750,716075,2028676770,00,0.00,N,5,-145,
20230508,2975,3035,3335,2965,3337730,10614755450,00,0.00,N,2,25,
20230504,2950,3050,3055,2880,523801,1542641615,00,0.00,N,5,-100,
20230503,3050,2905,3245,2880,2118003,6569961545,00,0.00,N,2,175,
20230502,2875,2860,2960,2850,623541,1800591470,00,0.00,N,2,15,
20230428,2860,3060,3150,2805,902525,2636390565,00,0.00,N,5,-185,
20230427,3045,3020,3100,2860,987089,2972181220,00,0.00,N,5,-30,
20230426,3075,3100,3200,2930,1002801,3088787150,00,0.00,N,5,-35,
20230425,3110,3375,3425,3030,1195197,3741745855,00,0.00,N,5,-250,
20230424,3360,3440,3770,3200,2235242,7688094230,00,0.00,N,2,45,
20230421,3315,4025,4025,3315,2842635,10123209145,00,0.00,N,5,-815,
20230420,4130,3945,4595,3605,12934155,54464686260,00,0.00,N,2,540,
20230419,3590,2795,3590,2760,2582007,8386080325,00,0.00,N,1,825,
20230418,2765,2590,2780,2530,888809,2398288705,00,0.00,N,2,190,
20230417,2575,2590,2630,2515,457727,1172721165,00,0.00,N,2,5,
20230414,2570,2625,2680,2530,507771,1317639885,00,0.00,N,5,-20,
20230413,2590,2575,2635,2480,619746,1591974530,00,0.00,N,2,25,
20230412,2565,2735,2770,2480,1379640,3578734340,00,0.00,N,5,-110,
20230411,2675,2815,2840,2590,655943,1755072790,00,0.00,N,5,-140,
20230410,2815,2730,2860,2730,951700,2668453940,00,0.00,N,2,125,
20230407,2690,2700,2725,2620,299725,802050610,00,0.00,N,5,-10,
20230406,2700,2690,2710,2630,358314,958713900,00,0.00,N,2,15,
20230405,2685,2600,2730,2520,494620,1320122410,00,0.00,N,2,85,
20230404,2600,2720,2770,2570,595740,1576402325,00,0.00,N,5,-120,
20230403,2720,2885,2885,2670,812457,2216238765,00,0.00,N,5,-115,
20230331,2835,2780,2860,2740,376980,1056754595,00,0.00,N,5,-25,
20230330,2860,2990,2990,2820,577603,1664858625,00,0.00,N,5,-5,
20230329,2865,2755,2900,2685,577914,1625798030,00,0.00,N,2,115,
20230328,2750,2790,2980,2705,836840,2341431145,01,-7.99,N,2,45,
20230327,2705,2557,2705,2525,830417,2180100355,00,0.00,N,2,110,
20230324,2594,2645,2668,2525,779220,2003406385,00,0.00,N,5,-50,
20230323,2645,2516,2755,2415,2027833,5379442780,00,0.00,N,2,128,
20230322,2516,2525,2612,2484,1048317,2679278950,00,0.00,N,2,36,
20230321,2479,2530,2553,2447,923242,2305294670,00,0.00,N,5,-27,
20230320,2507,2318,2539,2240,1812801,4413871720,00,0.00,N,2,170,
20230317,2336,2382,2645,2300,4141333,10187289170,00,0.00,N,5,-9,
20230316,2346,2116,2493,2093,6162527,14488522955,00,0.00,N,2,266,
20230315,2079,2111,2157,2037,427829,896344840,00,0.00,N,5,-23,
20230314,2102,2171,2185,2060,500639,1051035550,00,0.00,N,5,-101,
20230313,2203,2212,2212,2088,484103,1043846560,00,0.00,N,2,9,
20230310,2194,2157,2254,2116,609161,1341313965,00,0.00,N,2,55,
20230309,2139,2235,2249,2111,433426,931626875,00,0.00,N,5,-78,
20230308,2217,2226,2272,2162,423589,934323925,00,0.00,N,5,-18,
20230307,2235,2300,2300,2171,689659,1526956425,00,0.00,N,5,-32,
20230306,2267,2139,2290,2134,1327505,2967215805,00,0.00,N,2,170,
20230303,2097,1987,2097,1973,951553,1957356915,00,0.00,N,2,128,
20230302,1968,1886,1996,1858,746293,1438541705,00,0.00,N,2,69,
20230228,1899,1991,1991,1853,1415435,2688554985,00,0.00,N,5,-92,
20230227,1991,2065,2162,1890,2807738,5750503090,00,0.00,N,5,-473,
20230224,2465,2502,2511,2401,659791,1607490615,00,0.00,N,2,23,
20230223,2442,2617,2622,2438,1176957,2942099585,00,0.00,N,5,-170,
20230222,2612,2346,2668,2309,3230138,8317864395,00,0.00,N,2,216,
20230221,2396,2474,2479,2373,1057087,2555788075,00,0.00,N,5,-46,
20230220,2442,2194,2507,2194,3594119,8654565775,00,0.00,N,2,276,
20230217,2166,2189,2208,2134,323200,698601120,00,0.00,N,5,-50,
20230216,2217,2226,2249,2189,314775,696046870,00,0.00,N,5,-9,
20230215,2226,2341,2382,2180,1125152,2533468800,00,0.00,N,5,-69,
20230214,2295,2346,2382,2249,805200,1873678805,00,0.00,N,2,23,
20230213,2272,2212,2346,2171,1119186,2568015285,00,0.00,N,2,115,
20230210,2157,2189,2208,2074,324805,688781080,00,0.00,N,5,-27,
20230209,2185,2143,2203,2106,168444,362382125,00,0.00,N,2,23,
20230208,2162,2300,2300,2120,429961,937899315,00,0.00,N,5,-69,
20230207,2231,2162,2286,2111,705609,1574515645,00,0.00,N,2,92,
20230206,2139,2079,2263,2033,1020082,2187378030,00,0.00,N,2,59,
20230203,2079,2111,2120,2060,259516,538436775,00,0.00,N,5,-50,
20230202,2129,2134,2152,2051,212132,447331445,00,0.00,N,2,27,
20230201,2102,2244,2244,2102,513732,1104337755,00,0.00,N,5,-128,
20230131,2231,2217,2267,2171,211796,471304560,00,0.00,N,2,4,
20230130,2226,2208,2258,2185,466738,1032634210,00,0.00,N,2,82,
20230127,2143,2134,2189,2074,361886,769842000,00,0.00,N,2,18,
20230126,2125,2088,2171,2051,441628,936325820,00,0.00,N,2,55,
20230125,2070,2116,2152,2037,562823,1174243385,00,0.00,N,5,-55,
20230120,2125,2152,2185,2106,564502,1206562580,00,0.00,N,5,-4,
20230119,2129,2079,2451,2051,4254022,9463339005,00,0.00,N,2,23,
20230118,2106,1982,2111,1973,798233,1655865170,00,0.00,N,2,133,
20230117,1973,1978,2005,1936,457700,903122785,00,0.00,N,2,55,
20230116,1918,1821,1922,1821,369034,697590425,00,0.00,N,2,82,
20230113,1835,1812,1840,1812,101087,184912475,00,0.00,N,2,4,
20230112,1830,1798,1849,1748,245806,441448735,00,0.00,N,2,23,
20230111,1807,1812,1849,1803,126703,231163615,00,0.00,N,5,-13,
20230110,1821,1844,1863,1752,381139,692257660,00,0.00,N,5,-27,
20230109,1849,1798,1863,1798,423176,778784610,00,0.00,N,2,69,
20230106,1780,1646,1789,1637,693855,1217338895,00,0.00,N,2,128,
20230105,1651,1628,1669,1628,166808,275331715,00,0.00,N,3,0,
20230104,1651,1518,1665,1518,678191,1111751990,00,0.00,N,2,124,
20230103,1527,1481,1536,1472,65849,98704305,00,0.00,N,2,32,
20230102,1495,1490,1527,1476,66087,99246475,00,0.00,N,2,4,
20221229,1490,1518,1536,1472,145954,217233180,00,0.00,N,5,-46,
20221228,1536,1554,1564,1513,53275,81436535,00,0.00,N,5,-18,
20221227,1554,1518,1568,1499,67834,103855310,00,0.00,N,2,36,
20221226,1518,1536,1550,1508,100880,154032090,00,0.00,N,5,-36,
20221223,1554,1600,1605,1518,145146,227415080,00,0.00,N,5,-50,
20221222,1605,1582,1623,1582,92854,148331760,00,0.00,N,2,23,
20221221,1582,1633,1633,1564,76028,120832280,00,0.00,N,5,-36,
20221220,1619,1633,1656,1587,88438,143702425,00,0.00,N,5,-13,
20221219,1633,1623,1637,1605,36913,60015460,00,0.00,N,5,-4,
20221216,1637,1605,1642,1587,56756,92044950,00,0.00,N,2,9,
20221215,1628,1637,1637,1610,64376,104424175,00,0.00,N,5,-9,
20221214,1637,1600,1646,1596,72513,117389110,00,0.00,N,2,41,
20221213,1596,1577,1610,1573,70361,112023755,00,0.00,N,2,18,
20221212,1577,1591,1600,1573,71404,113171415,00,0.00,N,5,-23,
20221209,1600,1614,1628,1550,140909,223937755,00,0.00,N,5,-18,
20221208,1619,1646,1660,1587,207436,334580795,00,0.00,N,5,-41,
20221207,1660,1660,1679,1646,94781,157580765,00,0.00,N,5,-23,
20221206,1683,1688,1697,1656,173212,290176735,00,0.00,N,5,-9,
20221205,1692,1702,1738,1683,123143,210261195,00,0.00,N,5,-9,
20221202,1702,1706,1715,1683,99150,168193995,00,0.00,N,5,-4,
20221201,1706,1679,1789,1679,488554,840552290,00,0.00,N,2,27,
20221130,1679,1679,1692,1656,102243,170959070,00,0.00,N,3,0,
20221129,1679,1656,1683,1656,131823,219310870,00,0.00,N,2,13,
20221128,1665,1702,1702,1656,126489,211987990,00,0.00,N,5,-36,
20221125,1702,1725,1738,1674,114449,194087850,00,0.00,N,5,-36,
20221124,1738,1692,1748,1692,112336,193181175,00,0.00,N,2,46,
20221123,1692,1674,1706,1674,66807,112794865,00,0.00,N,2,13,
20221122,1679,1706,1706,1669,71537,120459210,00,0.00,N,5,-27,
20221121,1706,1743,1752,1702,132761,228184525,00,0.00,N,5,-36,
20221118,1743,1757,1798,1725,142378,249253310,00,0.00,N,5,-13,
20221117,1757,1775,1784,1734,200962,353513830,00,0.00,N,5,-32,
20221116,1789,1826,1826,1761,233354,416950015,00,0.00,N,5,-41,
20221115,1830,1858,1890,1757,348866,641577675,00,0.00,N,5,-23,
20221114,1853,1784,1959,1780,1455419,2732552235,00,0.00,N,2,27,
20221111,1826,1803,1849,1789,297343,543815745,00,0.00,N,2,46,
20221110,1780,1775,1803,1766,70909,126025790,00,0.00,N,5,-13,
20221109,1794,1798,1821,1775,108457,194642975,00,0.00,N,3,0,
20221108,1794,1771,1817,1748,114506,204610745,00,0.00,N,2,23,
20221107,1771,1766,1775,1748,68641,120876465,00,0.00,N,2,13,
20221104,1757,1715,1766,1715,60228,105065180,00,0.00,N,2,9,
20221103,1748,1697,1766,1697,92013,159879605,00,0.00,N,3,0,
20221102,1748,1743,1757,1729,66248,115309835,00,0.00,N,5,-13,
20221101,1761,1766,1775,1725,115781,202808710,00,0.00,N,5,-4,
20221031,1766,1771,1784,1734,100489,176340255,00,0.00,N,5,-9,
20221028,1775,1766,1789,1729,204437,360854240,00,0.00,N,2,32,
20221027,1743,1729,1761,1720,134816,235192300,00,0.00,N,2,13,
20221026,1729,1738,1752,1692,244116,419104240,00,0.00,N,2,13,
20221025,1715,1669,1738,1656,345675,589303700,00,0.00,N,2,69,
20221024,1646,1660,1821,1642,653385,1111386140,00,0.00,N,3,0,
20221021,1646,1669,1711,1623,275631,457397420,00,0.00,N,5,-55,
20221020,1702,1725,1752,1669,352321,600520450,00,0.00,N,5,-46,
20221019,1748,1789,1844,1702,1009835,1788666795,00,0.00,N,5,-41,
20221018,1789,1789,1807,1734,748294,1326541385,00,0.00,N,3,0,
20221017,1789,1582,2024,1559,6730779,12581255955,00,0.00,N,2,193,
20221014,1596,1545,1642,1545,297396,474674365,00,0.00,N,2,50,
20221013,1545,1628,1628,1518,120276,186978130,00,0.00,N,5,-92,
20221012,1637,1637,1702,1605,126026,204897365,00,0.00,N,5,-9,
20221011,1646,1729,1835,1646,327998,566904720,00,0.00,N,5,-101,
20221007,1748,1725,1757,1702,61373,105801460,00,0.00,N,2,23,
20221006,1725,1669,1784,1665,134117,230160615,00,0.00,N,2,41,
20221005,1683,1702,1752,1633,110798,186444870,00,0.00,N,5,-18,
20221004,1702,1665,1715,1665,81403,137632350,00,0.00,N,2,36,
20220930,1665,1628,1702,1600,74034,121367330,00,0.00,N,2,13,
20220929,1651,1669,1729,1651,94619,159842925,00,0.00,N,5,-4,
20220928,1656,1715,1757,1623,155222,261211790,00,0.00,N,5,-59,
20220927,1715,1688,1729,1656,131683,223641305,00,0.00,N,2,9,
20220926,1706,1757,1761,1679,114405,197594335,00,0.00,N,5,-78,
20220923,1784,1807,1812,1729,167102,293483850,00,0.00,N,5,-36,
20220922,1821,1812,1853,1771,138828,250520875,00,0.00,N,5,-50,
20220921,1872,1840,1881,1803,179895,330168105,00,0.00,N,2,27,
20220920,1844,1821,1872,1794,309816,567344485,00,0.00,N,2,23,
20220919,1821,1968,2171,1738,2864079,5658925295,00,0.00,N,5,-96,
20220916,1918,1817,1982,1784,763444,1444609745,00,0.00,N,2,101,
20220915,1817,1711,1849,1711,553442,996227610,00,0.00,N,2,105,
20220914,1711,1748,1748,1665,158940,272761610,00,0.00,N,5,-55,
20220913,1766,1729,1826,1711,326841,578278905,00,0.00,N,2,55,
20220908,1711,1720,1766,1665,150280,256046550,00,0.00,N,5,-9,
20220907,1720,1743,1794,1697,290585,504308235,00,0.00,N,2,4,
20220906,1715,1642,1803,1614,671273,1156578520,00,0.00,N,2,73,
20220905,1642,1591,1651,1573,73366,117273935,00,0.00,N,2,55,
20220902,1587,1582,1637,1582,80935,129776645,00,0.00,N,2,4,
20220901,1582,1665,1683,1582,70688,115933915,00,0.00,N,5,-69,
20220831,1651,1656,1688,1623,92131,152887970,00,0.00,N,3,0,
20220830,1651,1619,1651,1600,73870,120728785,00,0.00,N,2,32,
20220829,1619,1729,1729,1619,131279,218591125,00,0.00,N,5,-110,
20220826,1729,1729,1761,1715,97776,169896500,00,0.00,N,2,13,
20220825,1715,1738,1743,1711,79181,136591550,00,0.00,N,5,-9,
20220824,1725,1674,1725,1637,87216,146056515,00,0.00,N,2,50,
20220823,1674,1720,1720,1665,70173,118006400,00,0.00,N,5,-46,
20220822,1720,1748,1748,1702,92189,158545615,00,0.00,N,5,-32,
20220819,1752,1748,1849,1725,205844,365229195,00,0.00,N,2,4,
20220818,1748,1738,1748,1692,131737,228221430,00,0.00,N,2,9,
20220817,1738,1771,1771,1692,161181,278540155,00,0.00,N,5,-13,
20220816,1752,1706,1752,1702,124663,216498655,00,0.00,N,2,36,
20220812,1715,1715,1738,1688,96038,164087835,00,0.00,N,3,0,
20220811,1715,1697,1725,1692,87726,149804730,00,0.00,N,2,23,
20220810,1692,1688,1734,1674,99855,169644395,00,0.00,N,5,-18,
20220809,1711,1720,1734,1674,111998,190663910,00,0.00,N,5,-27,
20220808,1738,1784,1784,1711,142963,248551975,00,0.00,N,2,13,
20220805,1725,1725,1761,1706,185040,319057985,00,0.00,N,5,-18,
20220804,1743,1757,1761,1725,162779,282838830,00,0.00,N,2,4,
20220803,1738,1669,1821,1665,1465437,2568265645,00,0.00,N,2,50,
20220802,1688,1610,1978,1577,4599903,8280657350,00,0.00,N,2,87,
20220801,1600,1610,1651,1591,165387,265590760,00,0.00,N,3,0,
20220729,1600,1605,1674,1587,268298,437086980,00,0.00,N,2,9,
20220728,1591,1610,1610,1582,52502,83693275,00,0.00,N,5,-4,
20220727,1596,1596,1596,1568,36137,57136420,00,0.00,N,2,9,
20220726,1587,1605,1605,1568,38659,61280490,00,0.00,N,5,-18,
20220725,1605,1610,1646,1568,119554,191485580,00,0.00,N,2,36,
20220722,1568,1582,1628,1559,134648,214010700,00,0.00,N,5,-13,
20220721,1582,1587,1610,1550,101781,160019485,00,0.00,N,5,-4,
20220720,1587,1600,1619,1577,103297,165180985,00,0.00,N,5,-4,
20220719,1591,1568,1596,1550,122726,193042420,00,0.00,N,2,50,
20220718,1541,1518,1610,1518,102610,159858480,00,0.00,N,2,23,
20220715,1518,1527,1559,1518,95567,145954805,00,0.00,N,5,-27,
20220714,1545,1541,1619,1522,169462,265568185,00,0.00,N,2,23,
20220713,1522,1527,1559,1518,111689,171079100,00,0.00,N,5,-4,
20220712,1527,1637,1646,1527,328040,514330680,00,0.00,N,5,-124,
20220711,1651,1646,1660,1633,186867,307613865,00,0.00,N,3,0,
20220708,1651,1683,1688,1623,489374,808478515,00,0.00,N,5,-50,
20220707,1702,1554,2019,1550,6117220,11348094165,00,0.00,N,2,147,
20220706,1554,1559,1605,1508,22280,34254395,00,0.00,N,5,-4,
20220705,1559,1513,1564,1472,47376,72186735,00,0.00,N,2,32,
20220704,1527,1541,1541,1462,83139,124497425,00,0.00,N,5,-18,
20220701,1545,1605,1619,1504,93730,145525940,00,0.00,N,5,-59,
20220630,1605,1642,1642,1591,20896,33565525,00,0.00,N,5,-36,
20220629,1642,1628,1669,1610,37417,61372820,00,0.00,N,5,-23,
20220628,1665,1674,1697,1642,45478,75756155,00,0.00,N,3,0,
20220627,1665,1633,1688,1619,58784,97147535,00,0.00,N,2,32,
20220624,1633,1568,1637,1568,36281,58376810,00,0.00,N,2,82,
20220623,1550,1665,1665,1550,82553,131123400,00,0.00,N,5,-115,
20220622,1665,1725,1775,1628,94544,157304560,00,0.00,N,5,-50,
20220621,1715,1734,1757,1697,43080,74172910,00,0.00,N,3,0,
20220620,1715,1840,1844,1674,120923,209682070,00,0.00,N,5,-105,
20220617,1821,1826,1840,1766,55601,100363805,00,0.00,N,5,-4,
20220616,1826,1835,1904,1821,84912,156913560,00,0.00,N,2,4,
20220615,1821,1748,1876,1748,119304,213122575,00,0.00,N,2,41,
20220614,1780,1757,1826,1702,111910,195853200,00,0.00,N,2,23,
20220613,1757,1830,1863,1757,85896,152103555,00,0.00,N,5,-87,
20220610,1844,1881,1895,1835,66174,122527235,00,0.00,N,5,-36,
20220609,1881,1945,1950,1840,168234,315636215,00,0.00,N,5,-64,
20220608,1945,1936,1987,1918,64064,124868105,00,0.00,N,2,4,
20220607,1941,2024,2024,1941,140705,279798930,00,0.00,N,5,-64,
20220603,2005,1996,2166,1982,599487,1241232335,00,0.00,N,2,9,
20220602,1996,1996,2024,1968,21686,43175245,00,0.00,N,3,0,
20220531,1996,1982,2019,1968,21456,42758125,00,0.00,N,5,-4,
20220530,2001,1959,2014,1918,53454,104921410,00,0.00,N,2,41,
20220527,1959,1918,1978,1913,37563,72737180,00,0.00,N,2,41,
20220526,1918,1959,1978,1918,55558,107982705,00,0.00,N,5,-41,
20220525,1959,1978,1982,1945,42915,84338860,00,0.00,N,5,-18,
20220524,1978,2047,2047,1978,56938,113694330,00,0.00,N,5,-64,
20220523,2042,2056,2056,1978,54202,109683565,00,0.00,N,2,9,
20220520,2033,2042,2074,2014,76076,156206315,00,0.00,N,5,-9,
20220519,2042,1978,2065,1964,90250,182201980,00,0.00,N,2,4,
20220518,2037,2097,2097,2001,157994,321911925,00,0.00,N,5,-55,
20220517,2093,2005,2143,1982,364794,754092290,00,0.00,N,2,87,
20220516,2005,2106,2106,1968,92592,188489060,00,0.00,N,5,-69,