KissMeData/039310/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250211,1652,1712,1712,1642,52840,88315023,00,0.00,N,5,-61,
20250210,1713,1724,1726,1705,22066,37787522,00,0.00,N,5,-13,
20250207,1726,1778,1795,1722,52276,91486454,00,0.00,N,5,-52,
20250206,1778,1647,1793,1634,117123,201111675,00,0.00,N,2,117,
20250205,1661,1683,1718,1633,106000,175776257,00,0.00,N,5,-22,
20250204,1683,1745,1787,1683,83723,142670840,00,0.00,N,5,-41,
20250203,1724,1755,1930,1675,676571,1230259657,00,0.00,N,5,-38,
20250131,1762,1595,1804,1536,354190,616581689,00,0.00,N,2,165,
20250124,1597,1598,1598,1588,4120,6573522,00,0.00,N,2,3,
20250123,1594,1563,1599,1524,26087,40599363,00,0.00,N,2,31,
20250122,1563,1583,1612,1531,21610,33572812,00,0.00,N,5,-36,
20250121,1599,1543,1599,1535,21308,33098833,00,0.00,N,2,56,
20250120,1543,1616,1699,1543,13104,20757401,00,0.00,N,5,-73,
20250117,1616,1557,1678,1556,9401,14996127,00,0.00,N,2,59,
20250116,1557,1577,1577,1493,20437,31461786,00,0.00,N,5,-21,
20250115,1578,1581,1581,1531,3813,5934210,00,0.00,N,5,-6,
20250114,1584,1572,1587,1551,4003,6272458,00,0.00,N,2,12,
20250113,1572,1569,1588,1556,42530,66509526,00,0.00,N,2,1,
20250110,1571,1620,1620,1550,21364,33431899,00,0.00,N,5,-50,
20250109,1621,1613,1650,1512,28164,44938418,00,0.00,N,2,8,
20250108,1613,1607,1634,1551,11772,18647487,00,0.00,N,5,-11,
20250107,1624,1583,1630,1534,7480,11863359,00,0.00,N,2,27,
20250106,1597,1580,1599,1554,11510,18048606,00,0.00,N,2,17,
20250103,1580,1530,1630,1529,16878,26202977,00,0.00,N,2,12,
20250102,1568,1567,1580,1518,17963,27529161,00,0.00,N,3,0,
20241230,1568,1540,1599,1512,8276,12810285,00,0.00,N,2,8,
20241227,1560,1622,1622,1536,13105,20603436,02,0.00,N,5,-62,
20241226,1622,1614,1697,1594,6176,10135235,00,0.00,N,2,16,
20241224,1606,1599,1646,1552,16833,26574754,00,0.00,N,2,7,
20241223,1599,1669,1669,1584,26878,43197230,00,0.00,N,5,-71,
20241220,1670,1690,1690,1620,26001,42854088,00,0.00,N,5,-5,
20241219,1675,1625,1688,1600,11481,18750075,00,0.00,N,2,45,
20241218,1630,1688,1688,1600,19423,31655944,00,0.00,N,5,-58,
20241217,1688,1650,1700,1634,24708,41251050,00,0.00,N,2,43,
20241216,1645,1550,1655,1536,34553,56106471,00,0.00,N,2,112,
20241213,1533,1510,1536,1493,11112,16848555,00,0.00,N,2,23,
20241212,1510,1475,1512,1471,20426,30576428,00,0.00,N,2,43,
20241211,1467,1430,1498,1416,22702,32981230,00,0.00,N,2,55,
20241210,1412,1428,1475,1399,42658,61387442,00,0.00,N,5,-5,
20241209,1417,1386,1425,1366,34184,47191561,00,0.00,N,5,-14,
20241206,1431,1442,1450,1390,29843,41982350,00,0.00,N,5,-22,
20241205,1453,1440,1473,1433,13418,19345913,00,0.00,N,5,-15,
20241204,1468,1475,1475,1390,34311,49166927,00,0.00,N,5,-7,
20241203,1475,1488,1499,1475,12811,19071077,00,0.00,N,5,-24,
20241202,1499,1464,1585,1464,11437,17224915,00,0.00,N,5,-8,
20241129,1507,1562,1562,1469,28631,43702830,00,0.00,N,5,-55,
20241128,1562,1556,1579,1544,11447,17867107,00,0.00,N,2,6,
20241127,1556,1541,1574,1540,11963,18519556,00,0.00,N,2,15,
20241126,1541,1548,1548,1530,6306,9720686,00,0.00,N,5,-7,
20241125,1548,1570,1595,1519,27640,42631307,00,0.00,N,5,-2,
20241122,1550,1550,1555,1534,13675,21214361,00,0.00,N,5,-5,
20241121,1555,1589,1699,1555,13693,21803797,00,0.00,N,5,-34,
20241120,1589,1537,1660,1537,14469,22978148,00,0.00,N,2,52,
20241119,1537,1570,1570,1536,20466,31590112,00,0.00,N,5,-14,
20241118,1551,1582,1582,1551,32885,51346538,00,0.00,N,5,-31,
20241115,1582,1533,1625,1511,13015,20156470,00,0.00,N,2,49,
20241114,1533,1598,1599,1533,10266,15959610,00,0.00,N,5,-66,
20241113,1599,1640,1652,1565,45656,73055067,00,0.00,N,5,-54,
20241112,1653,1663,1669,1598,13763,22615347,00,0.00,N,5,-23,
20241111,1676,1706,1706,1630,24269,40215813,00,0.00,N,5,-34,
20241108,1710,1719,1719,1690,3058,5197594,00,0.00,N,5,-10,
20241107,1720,1729,1780,1696,9502,16439990,00,0.00,N,5,-9,
20241106,1729,1716,1786,1681,11559,19796973,00,0.00,N,2,13,
20241105,1716,1725,1754,1692,38005,64865970,00,0.00,N,5,-11,
20241104,1727,1688,1856,1686,146034,256857161,00,0.00,N,2,54,
20241101,1673,1716,1716,1650,17907,29906129,00,0.00,N,5,-43,
20241031,1716,1743,1743,1684,7921,13514159,00,0.00,N,5,-16,
20241030,1732,1754,1789,1709,14907,25919406,00,0.00,N,5,-22,
20241029,1754,1714,1800,1645,17162,29932420,00,0.00,N,2,40,
20241028,1714,1710,1716,1651,18601,31727465,00,0.00,N,2,14,
20241025,1700,1686,1730,1685,11127,18841669,00,0.00,N,2,14,
20241024,1686,1644,1703,1644,19204,32164589,00,0.00,N,2,25,
20241023,1661,1680,1694,1648,8291,13822168,00,0.00,N,5,-33,
20241022,1694,1706,1706,1641,15288,25471922,00,0.00,N,5,-12,
20241021,1706,1700,1713,1677,2407,4104365,00,0.00,N,3,0,
20241018,1706,1699,1711,1668,15386,26224020,00,0.00,N,5,-4,
20241017,1710,1684,1719,1671,25533,43120745,00,0.00,N,2,17,
20241016,1693,1650,1730,1650,4393,7366758,00,0.00,N,2,43,
20241015,1650,1694,1708,1633,32374,53682121,00,0.00,N,5,-44,
20241014,1694,1644,1698,1644,30044,50235925,00,0.00,N,2,50,
20241011,1644,1604,1645,1600,18914,30585390,00,0.00,N,2,66,
20241010,1578,1616,1618,1550,5856,9347095,00,0.00,N,5,-22,
20241008,1600,1590,1600,1580,8650,13739124,00,0.00,N,2,10,
20241007,1590,1608,1618,1590,5506,8798672,00,0.00,N,5,-18,
20241004,1608,1594,1613,1570,5972,9534030,00,0.00,N,5,-2,
20241002,1610,1605,1613,1559,9180,14650316,00,0.00,N,2,13,
20240930,1597,1601,1601,1581,10012,15974576,00,0.00,N,5,-5,
20240927,1602,1618,1618,1596,11976,19295841,00,0.00,N,2,2,
20240926,1600,1606,1627,1591,23204,37117356,00,0.00,N,5,-5,
20240925,1605,1563,1624,1551,10457,16636866,00,0.00,N,2,42,
20240924,1563,1564,1580,1559,8703,13660284,00,0.00,N,5,-17,
20240923,1580,1591,1591,1563,13838,21801193,00,0.00,N,5,-28,
20240920,1608,1565,1670,1550,59037,94852942,00,0.00,N,2,43,
20240919,1565,1567,1600,1565,36319,56993338,00,0.00,N,5,-2,
20240913,1567,1497,1625,1486,61590,95345559,00,0.00,N,2,84,
20240912,1483,1515,1515,1483,23388,34895498,00,0.00,N,5,-21,
20240911,1504,1504,1524,1475,50830,76263522,00,0.00,N,5,-9,
20240910,1513,1524,1524,1480,12843,19228075,00,0.00,N,5,-11,
20240909,1524,1480,1540,1480,5225,7858896,00,0.00,N,2,10,
20240906,1514,1500,1564,1500,18344,27836608,00,0.00,N,5,-11,
20240905,1525,1541,1544,1517,13979,21368968,00,0.00,N,5,-32,
20240904,1557,1578,1578,1514,26648,41147136,00,0.00,N,5,-37,
20240903,1594,1592,1600,1570,19739,31250068,00,0.00,N,2,2,
20240902,1592,1624,1624,1592,9474,15173727,00,0.00,N,5,-26,
20240830,1618,1622,1664,1585,33338,53628614,00,0.00,N,5,-4,
20240829,1622,1630,1640,1603,14266,23151143,00,0.00,N,5,-8,
20240828,1630,1619,1645,1611,11738,19015568,00,0.00,N,5,-6,
20240827,1636,1643,1665,1613,14040,22941443,00,0.00,N,5,-8,
20240826,1644,1647,1647,1632,20419,33444139,00,0.00,N,5,-3,
20240823,1647,1658,1658,1644,3585,5922043,00,0.00,N,5,-11,
20240822,1658,1683,1750,1635,16428,27278567,00,0.00,N,5,-37,
20240821,1695,1655,1700,1654,20223,34011975,00,0.00,N,2,40,
20240820,1655,1652,1714,1639,39523,65292555,00,0.00,N,5,-14,
20240819,1669,1685,1685,1653,10026,16774949,00,0.00,N,5,-7,
20240816,1676,1693,1711,1670,51061,86282924,00,0.00,N,5,-35,
20240814,1711,1727,1739,1702,17560,29972105,00,0.00,N,5,-34,
20240813,1745,1773,1773,1727,11077,19388770,00,0.00,N,5,-28,
20240812,1773,1759,1830,1742,26083,46026355,00,0.00,N,2,14,
20240809,1759,1681,1765,1681,19266,32805431,00,0.00,N,2,79,
20240808,1680,1689,1721,1658,8424,14140632,00,0.00,N,2,23,
20240807,1657,1678,1690,1657,19924,33230044,00,0.00,N,5,-21,
20240806,1678,1615,1678,1613,29714,48884345,00,0.00,N,2,63,
20240805,1615,1834,1834,1550,73840,125037815,00,0.00,N,5,-238,
20240802,1853,1855,1855,1819,17178,31514429,00,0.00,N,5,-2,
20240801,1855,1833,1890,1832,13262,24518218,00,0.00,N,2,22,
20240731,1833,1844,1844,1823,8796,16109302,00,0.00,N,5,-13,
20240730,1846,1865,1865,1834,8204,15229263,00,0.00,N,3,0,
20240729,1846,1850,1874,1841,9399,17384527,00,0.00,N,5,-17,
20240726,1863,1828,1865,1828,2807,5180781,00,0.00,N,2,28,
20240725,1835,1873,1873,1834,23810,43940805,00,0.00,N,5,-56,
20240724,1891,1892,1895,1860,13147,24784713,00,0.00,N,5,-2,
20240723,1893,1911,1926,1870,11968,22565868,00,0.00,N,5,-33,
20240722,1926,1895,1950,1887,21763,41398375,00,0.00,N,2,31,
20240719,1895,1897,1897,1833,26007,48807714,00,0.00,N,5,-2,
20240718,1897,1905,1905,1852,24338,45698808,00,0.00,N,5,-8,
20240717,1905,1913,1945,1890,26538,50740412,00,0.00,N,5,-8,
20240716,1913,1871,1976,1860,38018,71798308,00,0.00,N,2,23,
20240715,1890,1909,1909,1880,24081,45451149,00,0.00,N,5,-19,
20240712,1909,1897,1924,1890,13069,24868919,00,0.00,N,5,-2,
20240711,1911,1910,1949,1889,29615,56219466,00,0.00,N,2,1,
20240710,1910,1908,1919,1900,40838,77910700,00,0.00,N,2,2,
20240709,1908,1925,1935,1897,19922,37936740,00,0.00,N,5,-29,
20240708,1937,1948,1955,1932,6392,12383208,00,0.00,N,5,-18,
20240705,1955,1950,1956,1935,8486,16519980,00,0.00,N,5,-2,
20240704,1957,1957,1957,1928,18261,35488246,00,0.00,N,3,0,
20240703,1957,1966,1966,1952,4413,8680376,00,0.00,N,5,-10,
20240702,1967,1970,1970,1938,6959,13606393,00,0.00,N,5,-3,
20240701,1970,1950,1970,1950,29594,57937414,00,0.00,N,2,20,
20240628,1950,1984,1984,1945,15990,31295544,00,0.00,N,5,-34,
20240627,1984,1984,1984,1969,5909,11676994,00,0.00,N,3,0,
20240626,1984,1979,1985,1971,13658,27019732,00,0.00,N,2,5,
20240625,1979,1980,1980,1956,2794,5506786,00,0.00,N,5,-1,
20240624,1980,1980,1980,1961,17482,34505462,00,0.00,N,5,-2,
20240621,1982,1975,1990,1965,10421,20547853,00,0.00,N,5,-8,
20240620,1990,1949,2000,1948,19234,37625742,00,0.00,N,2,40,
20240619,1950,1945,1957,1934,16687,32422257,00,0.00,N,5,-8,
20240618,1958,1958,1958,1920,10108,19683469,00,0.00,N,5,-12,
20240617,1970,1995,1995,1921,40489,79111435,00,0.00,N,5,-25,
20240614,1995,1995,2010,1885,32452,64173969,00,0.00,N,3,0,
20240613,1995,2020,2020,1995,10879,21786661,00,0.00,N,5,-20,
20240612,2015,2030,2030,1989,22260,44876402,00,0.00,N,3,0,
20240611,2015,2030,2055,2005,14622,29588970,00,0.00,N,5,-15,
20240610,2030,2010,2040,1995,18865,37948359,00,0.00,N,2,15,
20240607,2015,1974,2015,1974,46693,93071060,00,0.00,N,2,27,
20240605,1988,1972,2025,1967,32934,65436391,00,0.00,N,2,1,
20240604,1987,2025,2025,1872,37606,74257810,00,0.00,N,2,7,
20240603,1980,1978,2000,1865,53250,104192849,00,0.00,N,2,2,
20240531,1978,1970,2000,1950,38274,75214292,00,0.00,N,5,-17,
20240530,1995,1996,1997,1977,10970,21806631,00,0.00,N,5,-1,
20240529,1996,1997,2030,1956,23903,47653303,00,0.00,N,5,-1,
20240528,1997,1977,1999,1944,32772,64794616,00,0.00,N,2,20,
20240527,1977,2000,2000,1962,25025,49386689,00,0.00,N,5,-23,
20240524,2000,2030,2030,1989,32227,64498436,00,0.00,N,5,-50,
20240523,2050,2050,2050,1989,18000,36077298,00,0.00,N,5,-5,
20240522,2055,2065,2070,2020,15168,31054505,00,0.00,N,5,-15,
20240521,2070,2080,2120,2035,11772,24345140,00,0.00,N,5,-10,
20240520,2080,2055,2110,2040,45495,94107820,00,0.00,N,2,25,
20240517,2055,2050,2115,2035,94839,195418390,00,0.00,N,2,55,
20240516,2000,1989,2050,1981,50468,102053198,00,0.00,N,2,11,
20240514,1989,1974,2020,1974,25994,51701202,00,0.00,N,5,-4,
20240513,1993,1951,1997,1951,10048,19890198,00,0.00,N,5,-4,
20240510,1997,1978,2030,1976,14496,28801586,00,0.00,N,5,-3,
20240509,2000,1983,2000,1970,14562,28908244,00,0.00,N,2,17,
20240508,1983,1981,2000,1960,11687,23153018,00,0.00,N,2,12,
20240507,1971,1965,1982,1942,18920,37135976,00,0.00,N,2,16,
20240503,1955,1920,2040,1920,32566,63737406,00,0.00,N,2,35,
20240502,1920,1905,1920,1896,33257,63434028,00,0.00,N,2,20,
20240430,1900,1950,1965,1900,45425,87544629,00,0.00,N,5,-66,
20240429,1966,1961,1970,1952,12909,25330264,00,0.00,N,5,-4,
20240426,1970,1950,1970,1942,29929,58327687,00,0.00,N,2,9,
20240425,1961,1975,1977,1958,11025,21669590,00,0.00,N,5,-14,
20240424,1975,1968,1979,1941,19719,38645880,00,0.00,N,2,7,
20240423,1968,2000,2005,1933,37294,73134807,00,0.00,N,5,-21,
20240422,1989,1980,2010,1968,25497,50522533,00,0.00,N,5,-11,
20240419,2000,2035,2035,1984,12487,24946091,00,0.00,N,5,-15,
20240418,2015,1992,2040,1992,13006,26082020,00,0.00,N,2,17,
20240417,1998,1970,2010,1970,14654,29180036,00,0.00,N,2,4,
20240416,1994,2030,2050,1989,24405,48904781,00,0.00,N,5,-56,
20240415,2050,2055,2075,2030,14993,30758355,00,0.00,N,5,-5,
20240412,2055,2010,2085,2000,29381,59939260,00,0.00,N,2,25,
20240411,2030,2000,2035,2000,5797,11732965,00,0.00,N,5,-15,
20240409,2045,2000,2080,1999,32810,66183260,00,0.00,N,2,5,
20240408,2040,2015,2045,1997,34112,68706366,00,0.00,N,2,25,
20240405,2015,2020,2035,2000,21922,44181255,00,0.00,N,5,-15,
20240404,2030,2065,2070,2015,27155,55219865,00,0.00,N,5,-45,
20240403,2075,2055,2075,2015,50141,102239380,00,0.00,N,5,-10,
20240402,2085,2060,2090,2025,66587,136451605,00,0.00,N,2,10,
20240401,2075,2085,2105,2060,37461,77895085,00,0.00,N,5,-35,
20240329,2110,2110,2130,2085,18501,38844210,00,0.00,N,3,0,
20240328,2110,2080,2120,2075,36935,77405805,00,0.00,N,2,10,
20240327,2100,2130,2130,2075,31749,66458250,00,0.00,N,5,-30,
20240326,2130,2100,2135,2080,63621,133915750,00,0.00,N,5,-25,
20240325,2155,2140,2170,2120,16914,36243025,00,0.00,N,2,15,
20240322,2140,2140,2160,2100,43751,92871635,00,0.00,N,5,-35,
20240321,2175,2155,2175,2125,24815,53399600,00,0.00,N,2,20,
20240320,2155,2130,2155,2090,26719,56557400,00,0.00,N,2,25,
20240319,2130,2160,2170,2095,23178,49147080,00,0.00,N,5,-15,
20240318,2145,2145,2145,2100,8223,17444620,00,0.00,N,3,0,
20240315,2145,2125,2160,2120,6992,14943565,00,0.00,N,2,20,
20240314,2125,2130,2170,2050,39283,82233910,00,0.00,N,5,-15,
20240313,2140,2160,2170,2090,41695,88371270,00,0.00,N,5,-30,
20240312,2170,2160,2225,2150,12569,27204195,00,0.00,N,2,10,
20240311,2160,2150,2200,2140,15868,34220345,00,0.00,N,2,15,
20240308,2145,2205,2220,2145,19030,41408315,00,0.00,N,5,-60,
20240307,2205,2205,2360,2175,25495,56286425,00,0.00,N,3,0,
20240306,2205,2200,2250,2180,8886,19614870,00,0.00,N,5,-45,
20240305,2250,2245,2260,2225,17197,38596455,00,0.00,N,5,-20,
20240304,2270,2190,2290,2190,23867,53545550,00,0.00,N,2,80,
20240229,2190,2185,2235,2130,38745,83978655,00,0.00,N,2,25,
20240228,2165,2185,2190,2135,9727,21080460,00,0.00,N,5,-20,
20240227,2185,2065,2185,2045,44597,92627590,00,0.00,N,2,120,
20240226,2065,2200,2200,1981,68001,140999131,00,0.00,N,5,-125,
20240223,2190,2250,2290,2160,51844,114485325,00,0.00,N,5,-75,
20240222,2265,2315,2315,2260,21256,48418105,00,0.00,N,5,-50,
20240221,2315,2310,2335,2280,13206,30426290,00,0.00,N,2,5,
20240220,2310,2370,2385,2295,26092,60539995,00,0.00,N,5,-50,
20240219,2360,2295,2365,2260,18945,44251960,00,0.00,N,2,40,
20240216,2320,2315,2320,2245,36733,83584160,00,0.00,N,2,15,
20240215,2305,2355,2355,2295,11905,27635155,00,0.00,N,5,-50,
20240214,2355,2365,2370,2315,16624,38904430,00,0.00,N,5,-10,
20240213,2365,2315,2385,2260,40858,94546055,00,0.00,N,2,35,
20240208,2330,2310,2330,2245,9974,22950210,00,0.00,N,5,-10,
20240207,2340,2350,2395,2250,40035,92393685,00,0.00,N,5,-10,
20240206,2350,2380,2395,2310,14367,33683480,00,0.00,N,5,-30,
20240205,2380,2335,2380,2335,23778,56101250,00,0.00,N,3,0,
20240202,2380,2385,2395,2315,33598,78876835,00,0.00,N,5,-5,
20240201,2385,2330,2390,2330,58030,137774745,00,0.00,N,2,60,
20240131,2325,2280,2325,2275,8183,18766640,00,0.00,N,2,5,
20240130,2320,2315,2325,2290,14547,33568825,00,0.00,N,2,20,
20240129,2300,2285,2300,2260,16242,36962425,00,0.00,N,2,10,
20240126,2290,2325,2325,2180,10770,24466185,00,0.00,N,5,-20,
20240125,2310,2315,2375,2290,9878,22837000,00,0.00,N,5,-5,
20240124,2315,2290,2370,2285,10621,24419025,00,0.00,N,2,25,
20240123,2290,2320,2325,2280,8057,18532550,00,0.00,N,5,-25,
20240122,2315,2285,2390,2285,13599,31380655,00,0.00,N,2,30,
20240119,2285,2275,2295,2225,18997,43053300,00,0.00,N,3,0,
20240118,2285,2230,2380,2195,26643,59975345,00,0.00,N,2,20,
20240117,2265,2235,2265,2160,38804,85334415,00,0.00,N,5,-30,
20240116,2295,2320,2320,2245,20344,46460585,00,0.00,N,5,-45,
20240115,2340,2320,2345,2300,10588,24656915,00,0.00,N,5,-25,
20240112,2365,2380,2395,2355,11056,26162360,00,0.00,N,2,5,
20240111,2360,2350,2360,2350,5358,12621935,00,0.00,N,3,0,
20240110,2360,2350,2365,2325,8724,20481445,00,0.00,N,2,10,
20240109,2350,2370,2370,2230,12892,30119055,00,0.00,N,5,-5,
20240108,2355,2330,2370,2330,12442,29180750,00,0.00,N,3,0,
20240105,2355,2390,2390,2315,27552,64566210,00,0.00,N,5,-45,
20240104,2400,2390,2405,2320,12495,29591915,00,0.00,N,5,-15,
20240103,2415,2390,2440,2365,26116,62351035,00,0.00,N,3,0,
20240102,2415,2400,2430,2370,39110,93966210,00,0.00,N,2,45,
20231228,2370,2390,2420,2275,42188,98827775,00,0.00,N,2,30,
20231227,2340,2320,2390,2295,85696,199541650,02,0.00,N,2,20,
20231226,2320,2305,2380,2270,25480,58686755,00,0.00,N,2,35,
20231222,2285,2370,2370,2285,16354,37836005,00,0.00,N,5,-85,
20231221,2370,2425,2425,2310,16085,37820490,00,0.00,N,5,-20,
20231220,2390,2415,2415,2370,8832,21094005,00,0.00,N,5,-10,
20231219,2400,2425,2425,2380,5403,12945535,00,0.00,N,5,-25,
20231218,2425,2420,2445,2370,14026,33723185,00,0.00,N,2,20,
20231215,2405,2400,2445,2390,18009,43529550,00,0.00,N,5,-5,
20231214,2410,2385,2410,2380,21620,51722530,00,0.00,N,2,30,
20231213,2380,2400,2400,2370,9279,22113115,00,0.00,N,5,-15,
20231212,2395,2385,2400,2370,8347,19925265,00,0.00,N,2,5,
20231211,2390,2380,2400,2355,12455,29711775,00,0.00,N,2,35,
20231208,2355,2340,2355,2305,9248,21607565,00,0.00,N,3,0,
20231207,2355,2385,2390,2325,12410,29200070,00,0.00,N,5,-35,
20231206,2390,2400,2420,2340,7055,16790625,00,0.00,N,5,-10,
20231205,2400,2410,2440,2325,13393,31741005,00,0.00,N,5,-10,
20231204,2410,2415,2435,2365,28377,68133560,00,0.00,N,5,-5,
20231201,2415,2405,2440,2365,35160,84669970,00,0.00,N,2,10,
20231130,2405,2385,2415,2335,25731,61279005,00,0.00,N,2,20,
20231129,2385,2385,2415,2360,15875,37829510,00,0.00,N,3,0,
20231128,2385,2375,2395,2360,28380,67398955,00,0.00,N,2,25,
20231127,2360,2330,2385,2300,34079,79811850,00,0.00,N,2,30,
20231124,2330,2295,2350,2260,28851,66329135,00,0.00,N,2,35,
20231123,2295,2310,2330,2280,14463,33242440,00,0.00,N,5,-20,
20231122,2315,2325,2360,2290,14331,33151740,00,0.00,N,5,-10,
20231121,2325,2390,2390,2270,30053,69652180,00,0.00,N,5,-5,
20231120,2330,2340,2340,2280,35697,83076840,00,0.00,N,2,40,
20231117,2290,2345,2345,2210,37061,84514400,00,0.00,N,2,40,
20231116,2250,2175,2285,2075,137150,302631725,00,0.00,N,2,210,
20231115,2040,1962,2065,1962,40841,82297791,00,0.00,N,2,99,
20231114,1941,1960,1981,1940,10079,19603909,00,0.00,N,5,-41,
20231113,1982,2010,2015,1949,10117,19962690,00,0.00,N,5,-28,
20231110,2010,2010,2025,1965,7142,14247070,00,0.00,N,3,0,
20231109,2010,2030,2055,2010,10047,20315740,00,0.00,N,5,-35,
20231108,2045,2050,2050,2010,19358,39213710,00,0.00,N,5,-5,
20231107,2050,2045,2100,2015,9587,19592205,00,0.00,N,2,5,
20231106,2045,2055,2055,2015,19633,39785230,00,0.00,N,2,15,
20231103,2030,1980,2095,1973,19039,38284606,00,0.00,N,2,58,
20231102,1972,1951,1991,1948,7073,13862028,00,0.00,N,2,18,
20231101,1954,1963,2010,1890,15119,29634259,00,0.00,N,5,-46,
20231031,2000,1997,2120,1982,10525,21143521,00,0.00,N,2,3,
20231030,1997,1960,1999,1941,10287,20256740,00,0.00,N,2,29,
20231027,1968,1973,1973,1940,26209,51050023,00,0.00,N,5,-8,
20231026,1976,1990,1990,1953,8558,16846902,00,0.00,N,5,-18,
20231025,1994,2010,2015,1966,21348,42404443,00,0.00,N,5,-5,
20231024,1999,1990,2000,1930,21352,42042220,00,0.00,N,2,9,
20231023,1990,1977,1992,1960,6565,13020509,00,0.00,N,5,-3,
20231020,1993,1980,1999,1941,10825,21208955,00,0.00,N,5,-7,
20231019,2000,1995,2005,1965,32606,64848781,00,0.00,N,5,-15,
20231018,2015,2040,2060,2010,9185,18669060,00,0.00,N,5,-35,
20231017,2050,2095,2095,2030,8842,18087555,00,0.00,N,5,-55,
20231016,2105,2115,2125,2055,11785,24615090,00,0.00,N,5,-10,
20231013,2115,2150,2150,2080,8217,17207675,00,0.00,N,5,-40,
20231012,2155,2185,2200,2100,19900,42503405,00,0.00,N,5,-30,
20231011,2185,2025,2200,2025,26399,55591635,00,0.00,N,2,140,
20231010,2045,2020,2060,1982,46379,93650607,00,0.00,N,2,45,
20231006,2000,1973,2010,1964,36881,73176351,00,0.00,N,5,-5,
20231005,2005,2015,2015,1900,53265,105274885,00,0.00,N,5,-15,
20231004,2020,2075,2075,1989,30206,60606009,00,0.00,N,5,-60,
20230927,2080,2025,2080,2010,55570,113147580,00,0.00,N,3,0,
20230926,2080,2080,2100,2030,37294,76692440,00,0.00,N,5,-20,
20230925,2100,2185,2185,2055,69355,146135580,00,0.00,N,5,-85,
20230922,2185,2165,2200,2135,41737,89891390,00,0.00,N,2,15,
20230921,2170,2190,2210,2150,33005,71790805,00,0.00,N,5,-60,
20230920,2230,2235,2240,2190,23819,52629030,00,0.00,N,5,-10,
20230919,2240,2200,2245,2195,15129,33457790,00,0.00,N,2,15,
20230918,2225,2200,2225,2200,7326,16184765,00,0.00,N,3,0,
20230915,2225,2250,2265,2205,33669,74754835,00,0.00,N,5,-25,
20230914,2250,2255,2260,2220,6935,15521065,00,0.00,N,5,-10,
20230913,2260,2280,2290,2230,31965,71785665,00,0.00,N,5,-30,
20230912,2290,2295,2300,2245,16787,38015730,00,0.00,N,5,-10,
20230911,2300,2285,2315,2250,12588,28679405,00,0.00,N,2,5,
20230908,2295,2285,2310,2220,42560,95658950,00,0.00,N,5,-15,
20230907,2310,2265,2330,2210,38444,85921770,00,0.00,N,2,15,
20230906,2295,2285,2305,2235,27459,62326755,00,0.00,N,2,5,
20230905,2290,2285,2290,2210,83495,187512625,00,0.00,N,5,-5,
20230904,2295,2310,2310,2245,20492,46605650,00,0.00,N,5,-35,
20230901,2330,2345,2345,2255,32211,74050430,00,0.00,N,5,-15,
20230831,2345,2355,2355,2290,26810,62164335,00,0.00,N,5,-10,
20230830,2355,2260,2390,2235,48924,110793425,00,0.00,N,2,105,
20230829,2250,2245,2270,2200,28149,62703930,00,0.00,N,2,5,
20230828,2245,2235,2250,2195,16713,37164265,00,0.00,N,2,10,
20230825,2235,2230,2245,2200,8965,19942725,00,0.00,N,3,0,
20230824,2235,2200,2240,2190,39142,86386745,00,0.00,N,2,25,
20230823,2210,2200,2215,2170,43655,95351670,00,0.00,N,2,10,
20230822,2200,2210,2210,2165,21785,47644035,00,0.00,N,5,-30,
20230821,2230,2190,2235,2165,53448,117254330,00,0.00,N,5,-5,
20230818,2235,2240,2245,2195,28966,64006180,00,0.00,N,5,-15,
20230817,2250,2250,2255,2205,38820,86643170,00,0.00,N,5,-20,
20230816,2270,2290,2290,2190,66212,148019910,00,0.00,N,5,-25,
20230814,2295,2325,2325,2255,47909,109544730,00,0.00,N,5,-30,
20230811,2325,2350,2395,2305,73541,172034640,00,0.00,N,2,10,
20230810,2315,2330,2410,2290,66259,153575695,00,0.00,N,2,10,
20230809,2305,2275,2310,2260,7781,17772860,00,0.00,N,2,10,
20230808,2295,2275,2350,2275,40547,93014985,00,0.00,N,5,-5,
20230807,2300,2280,2370,2280,28270,65206190,00,0.00,N,3,0,
20230804,2300,2280,2305,2250,21401,48739385,00,0.00,N,2,10,
20230803,2290,2285,2290,2255,6273,14280460,00,0.00,N,5,-10,
20230802,2300,2315,2320,2230,40412,91581115,00,0.00,N,2,5,
20230801,2295,2310,2320,2210,25107,57124695,00,0.00,N,5,-25,
20230731,2320,2325,2330,2235,11959,27656370,00,0.00,N,2,15,
20230728,2305,2265,2320,2215,30035,68284180,00,0.00,N,3,0,
20230727,2305,2300,2310,2230,20572,46740835,00,0.00,N,2,5,
20230726,2300,2295,2310,2100,89725,196801985,00,0.00,N,2,5,
20230725,2295,2305,2365,2230,29037,65918135,00,0.00,N,5,-10,
20230724,2305,2355,2355,2255,81734,186642575,00,0.00,N,5,-50,
20230721,2355,2350,2400,2350,36437,86031810,00,0.00,N,5,-5,
20230720,2360,2410,2410,2335,38270,90569660,00,0.00,N,5,-65,
20230719,2425,2445,2480,2365,14551,35047615,00,0.00,N,5,-20,
20230718,2445,2400,2445,2340,55224,131622380,00,0.00,N,2,45,
20230717,2400,2470,2485,2390,64939,156406800,00,0.00,N,5,-70,
20230714,2470,2480,2495,2400,29200,71095735,00,0.00,N,5,-10,
20230713,2480,2420,2485,2400,43031,104063805,00,0.00,N,2,30,
20230712,2450,2455,2455,2300,37579,90480980,00,0.00,N,2,10,
20230711,2440,2460,2500,2435,3380,8290795,00,0.00,N,5,-45,
20230710,2485,2390,2485,2380,9405,22763035,00,0.00,N,2,95,
20230707,2390,2435,2575,2360,73184,178040900,00,0.00,N,5,-70,
20230706,2460,2490,2500,2430,20459,50434745,00,0.00,N,5,-55,
20230705,2515,2490,2520,2440,46630,115069280,00,0.00,N,5,-5,
20230704,2520,2530,2545,2495,22816,57508150,00,0.00,N,5,-5,
20230703,2525,2540,2550,2435,78107,193928965,00,0.00,N,3,0,
20230630,2525,2520,2535,2415,43663,108799790,00,0.00,N,2,5,
20230629,2520,2500,2540,2465,42069,105053015,00,0.00,N,2,20,
20230628,2500,2490,2530,2450,79661,196906065,00,0.00,N,2,5,
20230627,2495,2475,2540,2465,16954,42103210,00,0.00,N,2,35,
20230626,2460,2500,2510,2425,68412,168279955,00,0.00,N,5,-45,
20230623,2505,2495,2530,2465,41602,103421265,00,0.00,N,2,20,
20230622,2485,2475,2545,2450,17900,44403725,00,0.00,N,2,5,
20230621,2480,2480,2490,2450,114589,281290290,00,0.00,N,2,5,
20230620,2475,2510,2515,2445,36720,91450115,00,0.00,N,5,-25,
20230619,2500,2505,2530,2465,28959,72187195,00,0.00,N,2,10,
20230616,2490,2470,2505,2435,11186,27658280,00,0.00,N,2,20,
20230615,2470,2460,2475,2445,18308,45110515,00,0.00,N,5,-15,
20230614,2485,2490,2500,2440,28356,70126685,00,0.00,N,2,10,
20230613,2475,2490,2525,2465,17536,43628315,00,0.00,N,5,-15,
20230612,2490,2475,2500,2470,15611,38719665,00,0.00,N,5,-5,
20230609,2495,2535,2565,2475,29337,73183945,00,0.00,N,5,-5,
20230608,2500,2495,2520,2450,31301,77788490,00,0.00,N,2,10,
20230607,2490,2500,2520,2485,37986,94933110,00,0.00,N,5,-25,
20230605,2515,2510,2520,2480,33813,84346610,00,0.00,N,2,5,
20230602,2510,2530,2530,2485,18163,45369595,00,0.00,N,5,-10,
20230601,2520,2480,2520,2470,26606,66608940,00,0.00,N,2,25,
20230531,2495,2490,2495,2440,28008,69427720,00,0.00,N,2,25,
20230530,2470,2490,2520,2435,155920,385313860,00,0.00,N,5,-25,
20230526,2495,2465,2500,2415,77009,188623665,00,0.00,N,2,5,
20230525,2490,2540,2565,2445,110987,275783290,00,0.00,N,5,-50,
20230524,2540,2685,2685,2475,196331,499767835,00,0.00,N,5,-75,
20230523,2615,2710,2710,2600,190175,502315015,00,0.00,N,5,-105,
20230522,2720,2515,2840,2450,1331297,3587128640,00,0.00,N,2,270,
20230519,2450,2450,2480,2420,14230,34892460,00,0.00,N,2,5,
20230518,2445,2445,2450,2410,13659,33219435,00,0.00,N,2,25,
20230517,2420,2420,2430,2355,22549,54276885,00,0.00,N,3,0,
20230516,2420,2415,2440,2380,12049,29096395,00,0.00,N,2,5,
20230515,2415,2400,2430,2355,34952,83636605,00,0.00,N,5,-10,
20230512,2425,2450,2450,2410,9892,24034025,00,0.00,N,5,-10,
20230511,2435,2445,2450,2425,15149,36970655,00,0.00,N,2,5,
20230510,2430,2380,2430,2370,17506,42003910,00,0.00,N,2,20,
20230509,2410,2410,2430,2380,10610,25436925,00,0.00,N,3,0,
20230508,2410,2390,2420,2380,19755,47421485,00,0.00,N,2,20,
20230504,2390,2340,2395,2340,35612,84480250,00,0.00,N,2,30,
20230503,2360,2340,2360,2330,18980,44523470,00,0.00,N,2,15,
20230502,2345,2310,2350,2310,24827,57973380,00,0.00,N,2,15,
20230428,2330,2320,2345,2295,42555,98690555,00,0.00,N,2,10,
20230427,2320,2350,2380,2300,58134,135175585,00,0.00,N,5,-60,
20230426,2380,2380,2410,2295,69515,164007585,00,0.00,N,5,-30,
20230425,2410,2410,2430,2310,74094,175440715,00,0.00,N,5,-20,
20230424,2430,2330,2460,2330,25591,61476685,00,0.00,N,5,-20,
20230421,2450,2415,2485,2415,38034,92932500,00,0.00,N,5,-5,
20230420,2455,2450,2515,2415,68720,167317775,00,0.00,N,2,5,
20230419,2450,2450,2450,2420,32431,79188155,00,0.00,N,3,0,
20230418,2450,2460,2460,2420,29138,71041605,00,0.00,N,5,-10,
20230417,2460,2470,2500,2440,55171,135763920,00,0.00,N,5,-10,
20230414,2470,2495,2495,2425,72265,177453340,00,0.00,N,5,-10,
20230413,2480,2490,2490,2425,16191,39911650,00,0.00,N,5,-10,
20230412,2490,2450,2510,2450,42943,106216815,00,0.00,N,2,30,
20230411,2460,2440,2460,2390,97976,237156800,00,0.00,N,2,5,
20230410,2455,2465,2465,2390,82744,199945960,00,0.00,N,5,-10,
20230407,2465,2460,2490,2430,21462,52633740,00,0.00,N,3,0,
20230406,2465,2490,2490,2420,48805,118959310,00,0.00,N,5,-25,
20230405,2490,2515,2525,2455,19428,48223900,00,0.00,N,3,0,
20230404,2490,2495,2530,2455,80975,201798585,00,0.00,N,5,-5,
20230403,2495,2530,2530,2440,104605,258303655,00,0.00,N,5,-20,
20230331,2515,2535,2545,2470,28175,70377555,00,0.00,N,3,0,
20230330,2515,2595,2600,2495,44658,112645595,00,0.00,N,5,-55,
20230329,2570,2595,2600,2500,17102,43514705,00,0.00,N,5,-10,
20230328,2580,2475,2585,2355,56931,141683650,00,0.00,N,2,105,
20230327,2475,2490,2495,2370,44885,108902680,00,0.00,N,5,-20,
20230324,2495,2485,2525,2445,30322,74989825,00,0.00,N,2,35,
20230323,2460,2510,2565,2460,83623,209469865,00,0.00,N,5,-30,
20230322,2490,2500,2560,2390,237370,589199035,00,0.00,N,5,-125,
20230321,2615,2670,2675,2525,55114,143587105,00,0.00,N,5,-40,
20230320,2655,2675,2730,2650,21921,58826425,00,0.00,N,5,-20,
20230317,2675,2685,2690,2630,17880,47622805,00,0.00,N,2,15,
20230316,2660,2650,2690,2565,21612,56957250,00,0.00,N,2,10,
20230315,2650,2580,2665,2580,28811,75998690,00,0.00,N,2,85,
20230314,2565,2755,2755,2555,109545,287238210,00,0.00,N,5,-190,
20230313,2755,2830,2830,2670,88792,242662060,00,0.00,N,5,-85,
20230310,2840,2885,2905,2780,87711,247948630,00,0.00,N,5,-90,
20230309,2930,2970,2970,2845,107437,312753835,00,0.00,N,2,45,
20230308,2885,2975,2975,2830,113181,325895390,00,0.00,N,5,-90,
20230307,2975,3025,3025,2775,149495,437252865,00,0.00,N,5,-20,
20230306,2995,3130,3130,2930,208197,624418860,00,0.00,N,5,-115,
20230303,3110,3240,3240,3100,129844,407371325,00,0.00,N,5,-40,
20230302,3150,3180,3305,3090,999155,3225990570,00,0.00,N,3,0,
20230228,3150,3180,3185,3070,123597,385596605,00,0.00,N,2,15,
20230227,3135,3085,3135,3050,158092,490084145,00,0.00,N,2,35,
20230224,3100,3020,3110,3020,146210,448171535,00,0.00,N,2,35,
20230223,3065,3065,3095,3020,91047,278017630,00,0.00,N,3,0,
20230222,3065,3030,3150,3010,68668,210609700,00,0.00,N,5,-15,
20230221,3080,3095,3120,3005,68355,210107905,00,0.00,N,5,-15,
20230220,3095,3130,3135,2930,149966,456140565,00,0.00,N,5,-50,
20230217,3145,3160,3210,3045,133347,418842775,00,0.00,N,5,-25,
20230216,3170,3060,3300,3020,608406,1924939330,00,0.00,N,2,140,
20230215,3030,3120,3200,3015,318882,991162990,00,0.00,N,5,-90,
20230214,3120,3260,3260,3100,238255,752786230,00,0.00,N,5,-140,
20230213,3260,3250,3315,3100,360899,1154697850,00,0.00,N,2,10,
20230210,3250,3220,3290,2900,908576,2853451935,00,0.00,N,5,-120,
20230209,3370,2795,3450,2770,3764592,11796128135,00,0.00,N,2,570,
20230208,2800,2815,2855,2720,124689,347102705,00,0.00,N,5,-25,
20230207,2825,2790,2925,2785,20828,58560930,00,0.00,N,2,10,
20230206,2815,2815,2830,2760,52783,146855355,00,0.00,N,3,0,
20230203,2815,2825,2825,2765,22469,62601975,00,0.00,N,2,15,
20230202,2800,2770,2835,2755,50031,138920445,00,0.00,N,2,20,
20230201,2780,2880,2915,2730,126069,350110670,00,0.00,N,5,-70,
20230131,2850,2865,2880,2785,75767,213197470,00,0.00,N,5,-50,
20230130,2900,2850,3015,2800,287875,838160250,00,0.00,N,2,85,
20230127,2815,2730,2835,2730,95465,266690605,00,0.00,N,2,85,
20230126,2730,2750,2755,2690,29379,80085280,00,0.00,N,2,5,
20230125,2725,2705,2775,2670,57799,156904635,00,0.00,N,2,20,
20230120,2705,2710,2730,2670,13589,36597535,00,0.00,N,2,5,
20230119,2700,2710,2730,2660,14796,39858245,00,0.00,N,5,-5,
20230118,2705,2725,2770,2690,65757,180234190,00,0.00,N,3,0,
20230117,2705,2725,2725,2650,19969,53589065,00,0.00,N,2,25,
20230116,2680,2680,2725,2680,8753,23565930,00,0.00,N,3,0,
20230113,2680,2680,2745,2645,11939,31775710,00,0.00,N,3,0,
20230112,2680,2715,2715,2605,24525,65030485,00,0.00,N,5,-10,
20230111,2690,2710,2710,2645,26337,70471865,00,0.00,N,2,20,
20230110,2670,2690,2700,2615,10959,29138050,00,0.00,N,2,25,
20230109,2645,2700,2860,2605,23510,62607015,00,0.00,N,2,15,
20230106,2630,2545,2630,2545,8238,21320455,00,0.00,N,2,60,
20230105,2570,2600,2690,2555,5053,13030105,00,0.00,N,3,0,
20230104,2570,2490,2575,2490,5793,14771500,00,0.00,N,2,80,
20230103,2490,2570,2600,2440,28839,71294580,00,0.00,N,5,-55,
20230102,2545,2530,2605,2480,24654,62383860,00,0.00,N,5,-35,
20221229,2580,2695,2725,2525,54009,138950325,00,0.00,N,5,-115,
20221228,2695,2645,2720,2635,36375,97595185,02,0.00,N,2,45,
20221227,2650,2645,2670,2560,12564,33006480,00,0.00,N,2,5,
20221226,2645,2605,2660,2520,27446,70451210,00,0.00,N,2,15,
20221223,2630,2630,2670,2565,40315,105033265,00,0.00,N,5,-5,
20221222,2635,2585,2660,2535,15866,40977445,00,0.00,N,2,50,
20221221,2585,2635,2640,2525,13002,33742175,00,0.00,N,5,-50,
20221220,2635,2700,2700,2580,27727,73062405,00,0.00,N,5,-75,
20221219,2710,2690,2745,2645,14464,38875210,00,0.00,N,5,-20,
20221216,2730,2730,2815,2680,26686,72446395,00,0.00,N,3,0,
20221215,2730,2735,2795,2710,29599,80781280,00,0.00,N,2,10,
20221214,2720,2730,2800,2710,33593,92456770,00,0.00,N,5,-90,
20221213,2810,2835,2910,2765,20988,59015395,00,0.00,N,5,-25,
20221212,2835,2780,2840,2775,32011,90270510,00,0.00,N,2,70,
20221209,2765,2705,2795,2700,33131,91297365,00,0.00,N,2,60,
20221208,2705,2715,2730,2670,21942,59251300,00,0.00,N,5,-10,
20221207,2715,2755,2815,2680,52872,144011120,00,0.00,N,5,-115,
20221206,2830,2860,2930,2805,72468,208188675,00,0.00,N,5,-55,
20221205,2885,2785,2925,2745,80905,230859000,00,0.00,N,2,125,
20221202,2760,2785,2805,2700,73786,202145070,00,0.00,N,5,-25,
20221201,2785,2790,2820,2750,55879,155191975,00,0.00,N,5,-5,
20221130,2790,2850,2850,2760,46342,130005070,00,0.00,N,5,-55,
20221129,2845,2780,2895,2660,89564,248189415,00,0.00,N,2,55,
20221128,2790,2840,2840,2765,63408,177120745,00,0.00,N,5,-50,
20221125,2840,2725,2990,2670,234617,663072300,00,0.00,N,2,130,
20221124,2710,2565,2855,2560,449431,1211095615,00,0.00,N,2,180,
20221123,2530,2485,2530,2485,31245,78139395,00,0.00,N,2,45,
20221122,2485,2515,2560,2485,34859,87324585,00,0.00,N,5,-55,
20221121,2540,2540,2545,2460,91578,228416635,00,0.00,N,5,-25,
20221118,2565,2600,2625,2530,23593,60635370,00,0.00,N,5,-15,
20221117,2580,2570,2600,2550,19644,50674180,00,0.00,N,2,10,
20221116,2570,2570,2600,2500,90708,230063105,00,0.00,N,5,-30,
20221115,2600,2595,2605,2515,66215,168710145,00,0.00,N,5,-20,
20221114,2620,2575,2635,2550,32176,83457695,00,0.00,N,2,45,
20221111,2575,2575,2595,2545,29606,76028780,00,0.00,N,2,25,
20221110,2550,2545,2555,2420,59949,149588170,00,0.00,N,2,5,
20221109,2545,2530,2570,2530,11567,29357080,00,0.00,N,2,15,
20221108,2530,2525,2555,2510,14680,37091470,00,0.00,N,2,5,
20221107,2525,2505,2545,2490,18561,46698595,00,0.00,N,2,55,
20221104,2470,2460,2520,2455,8922,22047130,00,0.00,N,5,-25,
20221103,2495,2495,2510,2465,12414,30860400,00,0.00,N,3,0,
20221102,2495,2525,2555,2460,20613,51626560,00,0.00,N,5,-15,
20221101,2510,2515,2585,2480,63003,157613795,00,0.00,N,5,-10,
20221031,2520,2575,2590,2505,22321,56335365,00,0.00,N,5,-55,
20221028,2575,2570,2580,2520,31651,80747520,00,0.00,N,5,-5,
20221027,2580,2615,2615,2525,30816,78971150,00,0.00,N,5,-35,
20221026,2615,2610,2630,2580,7741,20165030,00,0.00,N,2,5,
20221025,2610,2590,2675,2590,20869,54623240,00,0.00,N,2,20,
20221024,2590,2545,2630,2545,28995,75522890,00,0.00,N,2,50,
20221021,2540,2515,2555,2480,13402,33887290,00,0.00,N,5,-10,
20221020,2550,2525,2550,2480,32200,80722455,00,0.00,N,2,20,
20221019,2530,2535,2560,2510,16437,41401845,00,0.00,N,2,20,
20221018,2510,2510,2540,2485,17205,43069685,00,0.00,N,2,20,
20221017,2490,2505,2510,2410,17824,43980020,00,0.00,N,5,-40,
20221014,2530,2390,2550,2390,25139,62046465,00,0.00,N,2,155,
20221013,2375,2365,2410,2310,23657,55632620,00,0.00,N,5,-35,
20221012,2410,2405,2450,2365,27702,66613970,00,0.00,N,2,5,
20221011,2405,2605,2605,2400,114923,281999340,00,0.00,N,5,-230,
20221007,2635,2715,2715,2615,12959,34454485,00,0.00,N,5,-80,
20221006,2715,2700,2715,2650,28183,75429500,00,0.00,N,2,70,
20221005,2645,2645,2680,2550,43509,112929085,00,0.00,N,2,25,
20221004,2620,2560,2620,2560,34667,90069885,00,0.00,N,2,60,
20220930,2560,2600,2635,2540,58864,152183345,00,0.00,N,5,-75,
20220929,2635,2750,2760,2615,68082,184592600,00,0.00,N,5,-95,
20220928,2730,2685,2745,2500,154758,404714680,00,0.00,N,2,40,
20220927,2690,2785,2785,2570,195815,524053655,00,0.00,N,5,-100,
20220926,2790,2900,2990,2740,93446,262534370,00,0.00,N,5,-205,
20220923,2995,2990,3075,2930,73458,220338160,00,0.00,N,5,-20,
20220922,3015,2970,3100,2850,262796,765115895,00,0.00,N,2,45,
20220921,2970,2955,3020,2900,291155,855269150,00,0.00,N,5,-10,
20220920,2980,2990,3045,2915,160910,477168820,00,0.00,N,5,-10,
20220919,2990,2870,3000,2840,123320,359458795,00,0.00,N,2,120,
20220916,2870,2790,2900,2770,61512,173839540,00,0.00,N,2,50,
20220915,2820,2795,2870,2770,33172,93109525,00,0.00,N,2,25,
20220914,2795,2770,2850,2690,36979,102547030,00,0.00,N,5,-5,
20220913,2800,2685,2810,2685,35674,98531045,00,0.00,N,2,120,
20220908,2680,2675,2750,2665,71379,192451530,00,0.00,N,2,5,
20220907,2675,2815,2850,2670,54190,147870420,00,0.00,N,5,-140,
20220906,2815,2710,2850,2710,86153,240659470,00,0.00,N,2,75,
20220905,2740,2870,2880,2740,64096,179593300,00,0.00,N,5,-175,
20220902,2915,3045,3045,2875,62509,184927455,00,0.00,N,5,-145,
20220901,3060,2945,3125,2945,131006,397669260,00,0.00,N,2,135,
20220831,2925,2980,3000,2905,56999,168583645,00,0.00,N,5,-55,
20220830,2980,2920,3030,2920,37376,110514345,00,0.00,N,2,30,
20220829,2950,2890,3000,2885,46348,135251000,00,0.00,N,5,-50,
20220826,3000,3090,3090,2880,239017,713521480,00,0.00,N,5,-90,
20220825,3090,3095,3165,3070,45474,141311620,00,0.00,N,5,-5,
20220824,3095,3040,3195,2950,293984,910620185,00,0.00,N,2,55,
20220823,3040,3100,3140,3000,181953,551069075,00,0.00,N,2,40,
20220822,3000,2920,3050,2835,146736,434570725,00,0.00,N,2,80,
20220819,2920,2835,2925,2810,47031,134498220,00,0.00,N,2,45,
20220818,2875,2855,2880,2745,81517,229985520,00,0.00,N,2,15,
20220817,2860,2925,2930,2840,52451,151255435,00,0.00,N,5,-80,
20220816,2940,2905,2940,2895,25194,73432730,00,0.00,N,2,15,
20220812,2925,2940,2985,2890,37170,108467575,00,0.00,N,5,-15,
20220811,2940,2940,3000,2895,65492,193613270,00,0.00,N,5,-5,
20220810,2945,2945,2955,2850,78176,225810120,00,0.00,N,5,-5,
20220809,2950,3000,3000,2915,52575,155610200,00,0.00,N,2,15,
20220808,2935,2940,2960,2895,32052,93950605,00,0.00,N,5,-5,
20220805,2940,2935,2955,2895,31616,92678205,00,0.00,N,2,45,
20220804,2895,2875,2940,2865,61383,178245305,00,0.00,N,2,35,
20220803,2860,2875,2905,2850,36888,106194195,00,0.00,N,5,-50,
20220802,2910,2940,2940,2850,37730,108571785,00,0.00,N,5,-30,
20220801,2940,2920,2940,2850,33708,98272990,00,0.00,N,2,20,
20220729,2920,2905,2930,2875,29083,84459150,00,0.00,N,2,15,
20220728,2905,2960,2960,2870,34812,101176860,00,0.00,N,5,-30,
20220727,2935,2935,2940,2845,39985,115435290,00,0.00,N,3,0,
20220726,2935,2905,2945,2875,25983,75320530,00,0.00,N,5,-10,
20220725,2945,2940,2945,2825,39492,113986405,00,0.00,N,2,5,
20220722,2940,2960,2960,2835,101791,295976695,00,0.00,N,3,0,
20220721,2940,2780,3280,2755,507203,1529469540,00,0.00,N,2,230,
20220720,2710,2740,2750,2705,52145,142354985,00,0.00,N,5,-20,
20220719,2730,2775,2775,2670,22072,60044420,00,0.00,N,5,-5,
20220718,2735,2720,2760,2690,48823,133244560,00,0.00,N,2,15,
20220715,2720,2695,2725,2640,16251,43618085,00,0.00,N,2,50,
20220714,2670,2690,2725,2450,109581,288518465,00,0.00,N,3,0,
20220713,2670,2665,2675,2600,16871,44622385,00,0.00,N,2,5,
20220712,2665,2755,2765,2605,34599,91990035,00,0.00,N,5,-90,
20220711,2755,2875,2875,2755,11501,32295825,00,0.00,N,5,-95,
20220708,2850,2785,2850,2745,26030,72536290,00,0.00,N,2,95,
20220707,2755,2730,2825,2680,33369,91201165,00,0.00,N,2,40,
20220706,2715,2810,2850,2715,23527,65453720,00,0.00,N,5,-80,
20220705,2795,2600,2795,2565,23121,61607965,00,0.00,N,2,195,
20220704,2600,2600,2610,2520,21064,54038670,00,0.00,N,3,0,
20220701,2600,2630,2715,2590,65814,174702065,00,0.00,N,5,-90,
20220630,2690,2785,2805,2645,26538,73082890,00,0.00,N,5,-125,
20220629,2815,2770,2855,2760,25271,70420435,00,0.00,N,2,55,
20220628,2760,2650,2760,2650,49203,131703250,00,0.00,N,2,135,
20220627,2625,2715,2750,2615,37166,99575985,00,0.00,N,2,40,
20220624,2585,2445,2600,2445,42894,108699865,00,0.00,N,2,140,
20220623,2445,2670,2680,2440,54020,137466310,00,0.00,N,5,-240,
20220622,2685,2795,2835,2630,54360,149617550,00,0.00,N,5,-105,
20220621,2790,2825,2835,2675,62302,172312805,00,0.00,N,5,-30,
20220620,2820,3000,3005,2760,39218,112030655,00,0.00,N,5,-180,
20220617,3000,2980,3045,2900,29339,86859810,00,0.00,N,5,-45,
20220616,3045,3000,3120,2995,47815,146237955,00,0.00,N,2,45,
20220615,3000,3115,3115,2950,62255,187375235,00,0.00,N,5,-150,
20220614,3150,3095,3225,3060,76594,238370330,00,0.00,N,5,-105,
20220613,3255,3340,3415,3180,73965,240979685,00,0.00,N,5,-190,
20220610,3445,3395,3445,3345,22873,77483035,00,0.00,N,2,15,
20220609,3430,3480,3480,3360,40476,137483485,00,0.00,N,5,-50,
20220608,3480,3445,3550,3425,45433,157426680,00,0.00,N,3,0,
20220607,3480,3480,3580,3470,34294,120405525,00,0.00,N,3,0,
20220603,3480,3405,3510,3245,71846,247063265,00,0.00,N,2,70,
20220602,3410,3395,3440,3370,25410,86248165,00,0.00,N,3,0,
20220531,3410,3430,3455,3400,57680,197159810,00,0.00,N,5,-20,
20220530,3430,3430,3475,3385,59174,201919180,00,0.00,N,2,50,
20220527,3380,3290,3380,3290,28093,93913165,00,0.00,N,2,100,
20220526,3280,3265,3310,3245,51439,168498835,00,0.00,N,2,15,
20220525,3265,3255,3270,3220,29431,95472245,00,0.00,N,3,0,
20220524,3265,3305,3305,3225,40266,131381610,00,0.00,N,5,-20,
20220523,3285,3380,3380,3250,66616,220423750,00,0.00,N,5,-95,
20220520,3380,3360,3415,3360,21941,74225325,00,0.00,N,5,-20,
20220519,3400,3465,3465,3350,27800,94611185,00,0.00,N,5,-110,
20220518,3510,3570,3605,3470,56757,200424600,00,0.00,N,2,60,
20220517,3450,3450,3460,3160,75720,253765620,00,0.00,N,2,75,
20220516,3375,3400,3440,3350,15416,52146925,00,0.00,N,2,25,