KissMeData/469480/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250806,2145,2140,2145,2140,90,192995,00,0.00,N,5,-5,
20250805,2150,2145,2150,2145,266,570620,00,0.00,N,3,0,
20250804,2150,2142,2150,2142,92,197472,00,0.00,N,3,0,
20250801,2150,2130,2155,2130,5481,11700500,00,0.00,N,5,-5,
20250731,2155,2155,2155,2150,51,109700,00,0.00,N,3,0,
20250730,2155,2160,2165,2155,4759,10288165,00,0.00,N,5,-5,
20250729,2160,2130,2160,2130,303,651440,00,0.00,N,3,0,
20250728,2160,2140,2160,2140,2021,4327990,00,0.00,N,2,10,
20250725,2150,2145,2155,2145,1626,3494755,00,0.00,N,2,5,
20250724,2145,2140,2150,2135,2329,4995620,00,0.00,N,3,0,
20250723,2145,2130,2145,2130,18343,39119315,00,0.00,N,2,10,
20250722,2135,2130,2140,2130,49160,105130985,00,0.00,N,5,-5,
20250721,2140,2150,2160,2140,18762,40376900,00,0.00,N,5,-10,
20250718,2150,2150,2155,2140,653,1401965,00,0.00,N,2,10,
20250717,2140,2140,2140,2130,5551,11834190,00,0.00,N,2,5,
20250716,2135,2150,2155,2125,13433,28884400,00,0.00,N,2,10,
20250715,2125,2135,2145,2120,50642,107833665,00,0.00,N,5,-15,
20250714,2140,2155,2155,2135,2762,5910580,00,0.00,N,5,-10,
20250711,2150,2165,2165,2135,360,770130,00,0.00,N,2,10,
20250710,2140,2135,2140,2120,6250,13356240,00,0.00,N,3,0,
20250709,2140,2125,2150,2115,19914,42567450,00,0.00,N,2,5,
20250708,2135,2115,2160,2115,22672,48455593,00,0.00,N,5,-5,
20250707,2140,2120,2145,2120,3243,6901285,00,0.00,N,5,-15,
20250704,2155,2160,2175,2120,18869,40524875,00,0.00,N,5,-5,
20250703,2160,2155,2165,2150,7277,15705315,00,0.00,N,2,5,
20250702,2155,2160,2160,2150,7403,15941785,00,0.00,N,5,-5,
20250701,2160,2160,2160,2160,21,45360,00,0.00,N,3,0,
20250630,2160,2155,2165,2150,7454,16046765,00,0.00,N,3,0,
20250627,2160,2165,2165,2135,17719,38260470,00,0.00,N,5,-5,
20250626,2165,2165,2165,2155,12019,25967190,00,0.00,N,2,15,
20250625,2150,2150,2165,2145,457,981930,00,0.00,N,5,-15,
20250624,2165,2155,2165,2145,6619,14317780,00,0.00,N,2,10,
20250623,2155,2165,2165,2135,3920,8410180,00,0.00,N,5,-10,
20250620,2165,2170,2170,2145,6305,13586630,00,0.00,N,2,5,
20250619,2160,2155,2165,2145,1369,2944945,00,0.00,N,2,5,
20250618,2155,2175,2175,2155,16,34725,00,0.00,N,5,-5,
20250617,2160,2145,2160,2135,8831,19013590,00,0.00,N,2,5,
20250616,2155,2165,2165,2140,3574,7717340,00,0.00,N,3,0,
20250613,2155,2160,2165,2155,11604,25007915,00,0.00,N,5,-10,
20250612,2165,2160,2165,2155,13693,29524195,00,0.00,N,3,0,
20250611,2165,2150,2165,2150,4825,10400440,00,0.00,N,2,20,
20250610,2145,2150,2150,2140,11488,24640645,00,0.00,N,3,0,
20250609,2145,2155,2155,2140,4988,10694465,00,0.00,N,5,-10,
20250605,2155,2160,2170,2145,4277,9203320,00,0.00,N,3,0,
20250604,2155,2155,2160,2150,8552,18399485,00,0.00,N,3,0,
20250602,2155,2150,2170,2140,35830,77231805,00,0.00,N,2,15,
20250530,2140,2155,2160,2140,31157,66810595,00,0.00,N,5,-20,
20250529,2160,2160,2165,2150,1947,4199065,00,0.00,N,3,0,
20250528,2160,2140,2165,2140,3960,8559360,00,0.00,N,3,0,
20250527,2160,2155,2160,2140,17253,36985155,00,0.00,N,2,5,
20250526,2155,2150,2155,2145,3175,6826715,00,0.00,N,2,10,
20250523,2145,2145,2145,2135,105,224810,00,0.00,N,3,0,
20250522,2145,2145,2145,2135,2237,4787290,00,0.00,N,3,0,
20250521,2145,2140,2145,2130,7211,15431685,00,0.00,N,2,5,
20250520,2140,2125,2145,2125,9528,20395905,00,0.00,N,2,15,
20250519,2125,2125,2145,2120,6230,13276795,00,0.00,N,5,-10,
20250516,2135,2125,2140,2120,3257,6912440,00,0.00,N,5,-10,
20250515,2145,2140,2150,2120,30234,64798885,00,0.00,N,2,5,
20250514,2140,2120,2140,2115,8588,18354200,00,0.00,N,2,10,
20250513,2130,2120,2145,2120,11932,25495960,00,0.00,N,2,10,
20250512,2120,2110,2120,2105,5464,11552840,00,0.00,N,2,5,
20250509,2115,2110,2115,2100,3716,7831140,00,0.00,N,2,5,
20250508,2110,2110,2110,2100,52745,110885975,00,0.00,N,5,-5,
20250507,2115,2105,2115,2100,3921,8245081,00,0.00,N,2,15,
20250502,2100,2110,2110,2095,29934,62746765,00,0.00,N,5,-10,
20250430,2110,2110,2115,2100,3865,8135405,00,0.00,N,5,-5,
20250429,2115,2110,2120,2105,2759,5829225,00,0.00,N,2,5,
20250428,2110,2110,2110,2100,6271,13178245,00,0.00,N,3,0,
20250425,2110,2105,2115,2095,4238,8931275,00,0.00,N,2,5,
20250424,2105,2105,2110,2095,2670,5595135,00,0.00,N,5,-5,
20250423,2110,2115,2115,2095,2631,5517050,00,0.00,N,5,-10,
20250422,2120,2100,2120,2100,5112,10766165,00,0.00,N,2,15,
20250421,2105,2100,2105,2100,8385,17625255,00,0.00,N,3,0,
20250418,2105,2095,2105,2095,4185,8781345,00,0.00,N,2,15,
20250417,2090,2105,2105,2085,2950,6158730,00,0.00,N,5,-15,
20250416,2105,2110,2110,2090,3292,6888825,00,0.00,N,5,-5,
20250415,2110,2110,2115,2090,5061,10626100,00,0.00,N,3,0,
20250414,2110,2100,2110,2095,8959,18810985,00,0.00,N,2,10,
20250411,2100,2095,2105,2095,2739,5747405,00,0.00,N,2,5,
20250410,2095,2085,2105,2080,4491,9371750,00,0.00,N,2,15,
20250409,2080,2105,2105,2080,7055,14711315,00,0.00,N,5,-5,
20250408,2085,2085,2115,2075,8280,17285325,00,0.00,N,3,0,
20250407,2085,2100,2110,2060,9771,20405520,00,0.00,N,5,-25,
20250404,2110,2110,2120,2090,8870,18615705,00,0.00,N,5,-5,
20250403,2115,2120,2120,2105,5733,12101210,00,0.00,N,5,-5,
20250402,2120,2125,2135,2110,4186,8854790,00,0.00,N,5,-10,
20250401,2130,2095,2130,2095,1623,3436750,00,0.00,N,2,5,
20250331,2125,2100,2150,2100,13081,27643010,00,0.00,N,3,0,
20250328,2125,2130,2130,2115,1439,3053405,00,0.00,N,5,-5,
20250327,2130,2130,2130,2115,72,153245,00,0.00,N,2,5,
20250326,2125,2110,2130,2110,204,431790,00,0.00,N,2,5,
20250325,2120,2125,2125,2120,314,666030,00,0.00,N,3,0,
20250324,2120,2125,2125,2115,1861,3936300,00,0.00,N,3,0,
20250321,2120,2115,2125,2115,341,722930,00,0.00,N,5,-5,
20250320,2125,2115,2130,2115,2239,4737630,00,0.00,N,2,5,
20250319,2120,2120,2120,2120,355,752600,00,0.00,N,3,0,
20250318,2120,2110,2120,2110,1030,2173600,00,0.00,N,3,0,
20250317,2120,2130,2130,2120,200,424155,00,0.00,N,3,0,
20250314,2120,2120,2120,2115,519,1097795,00,0.00,N,3,0,
20250313,2120,2120,2125,2120,3192,6767240,00,0.00,N,5,-5,
20250312,2125,2125,2125,2120,6407,13584020,00,0.00,N,3,0,
20250311,2125,2105,2125,2105,664,1403160,00,0.00,N,3,0,
20250310,2125,2105,2125,2105,57,120965,00,0.00,N,5,-5,
20250307,2130,2115,2140,2115,4096,8673555,00,0.00,N,2,15,
20250306,2115,2110,2115,2110,1717,3624875,00,0.00,N,3,0,
20250305,2115,2120,2120,2115,489,1036440,00,0.00,N,5,-5,
20250304,2120,2120,2120,2110,3824,8086280,00,0.00,N,5,-5,
20250228,2125,2120,2125,2110,1395,2956995,00,0.00,N,3,0,
20250227,2125,2120,2130,2110,562,1186350,00,0.00,N,2,5,
20250226,2120,2120,2125,2120,605,1282655,00,0.00,N,3,0,
20250225,2120,2115,2125,2115,1344,2846025,00,0.00,N,2,5,
20250224,2115,2120,2120,2115,725,1536995,00,0.00,N,5,-10,
20250221,2125,2130,2130,2120,523,1111375,00,0.00,N,3,0,
20250220,2125,2125,2125,2120,335,711860,00,0.00,N,3,0,
20250219,2125,2130,2130,2115,185,392515,00,0.00,N,3,0,
20250218,2125,2120,2130,2120,333,706160,00,0.00,N,5,-5,
20250217,2130,2120,2130,2110,1390,2948260,00,0.00,N,2,10,
20250214,2120,2110,2120,2110,161,340735,00,0.00,N,3,0,
20250213,2120,2090,2125,2090,4540,9618620,00,0.00,N,2,20,
20250212,2100,2085,2125,2085,7623,16159490,00,0.00,N,5,-10,
20250211,2110,2105,2110,2080,8513,17907925,00,0.00,N,5,-5,
20250210,2115,2105,2120,2090,2473,5193625,00,0.00,N,2,10,
20250207,2105,2100,2120,2085,1033,2164335,00,0.00,N,5,-10,
20250206,2115,2100,2120,2090,1080,2284960,00,0.00,N,2,15,
20250205,2100,2110,2110,2100,66,138805,00,0.00,N,5,-20,
20250204,2120,2110,2125,2095,7713,16350220,00,0.00,N,3,0,
20250203,2120,2120,2120,2080,4357,9087300,00,0.00,N,5,-5,
20250131,2125,2085,2125,2085,6190,13068780,00,0.00,N,2,40,
20250124,2085,2090,2090,2085,4676,9764735,00,0.00,N,3,0,
20250123,2085,2120,2125,2085,141,294985,00,0.00,N,5,-5,
20250122,2090,2095,2110,2090,73,152855,00,0.00,N,5,-5,
20250121,2095,2090,2135,2090,204,428090,00,0.00,N,2,5,
20250120,2090,2070,2090,2065,1372,2836365,00,0.00,N,2,15,
20250117,2075,2080,2080,2075,310,644225,00,0.00,N,2,5,
20250116,2070,2075,2095,2070,2342,4856330,00,0.00,N,5,-5,
20250115,2075,2075,2075,2075,705,1462875,00,0.00,N,3,0,
20250114,2075,2080,2080,2070,462,959825,00,0.00,N,5,-5,
20250113,2080,2130,2130,2080,940,1970695,00,0.00,N,5,-25,
20250110,2105,2120,2130,2105,161,339215,00,0.00,N,5,-15,
20250109,2120,2115,2120,2105,120,253810,00,0.00,N,3,0,
20250108,2120,2120,2120,2095,126,264725,00,0.00,N,3,0,
20250107,2120,2135,2135,2120,69,146465,00,0.00,N,5,-5,
20250106,2125,2115,2135,2115,5518,11692315,00,0.00,N,2,10,
20250103,2115,2105,2115,2090,9993,21065700,00,0.00,N,2,25,
20250102,2090,2080,2100,2070,4265,8880350,00,0.00,N,2,25,
20241230,2065,2035,2070,2035,8873,18265445,00,0.00,N,2,30,
20241227,2035,2035,2040,2020,35709,72523520,00,0.00,N,2,5,
20241226,2030,2100,2100,2030,53530,109323570,00,0.00,N,5,-30,
20241224,2060,2080,2080,2055,9877,20366230,00,0.00,N,5,-20,
20241223,2080,2110,2110,2070,2226,4646195,00,0.00,N,5,-30,
20241220,2110,2090,2115,2050,35625,73467710,00,0.00,N,2,10,
20241219,2100,2110,2115,2095,432,907955,00,0.00,N,3,0,
20241218,2100,2110,2115,2090,1890,3980060,00,0.00,N,2,10,
20241217,2090,2095,2095,2085,1168,2440315,00,0.00,N,5,-5,
20241216,2095,2100,2120,2090,1759,3701270,00,0.00,N,5,-5,
20241213,2100,2090,2120,2070,3660,7668720,00,0.00,N,2,10,
20241212,2090,2085,2105,2070,17690,36935825,00,0.00,N,2,30,
20241211,2060,2085,2085,2060,3304,6836190,00,0.00,N,5,-20,
20241210,2080,2055,2095,2055,21207,44111420,00,0.00,N,2,25,
20241209,2055,2010,2095,2010,28443,57618200,00,0.00,N,5,-40,
20241206,2095,2105,2110,2080,6475,13586270,00,0.00,N,2,5,
20241205,2090,2090,2090,2080,29301,61227430,00,0.00,N,5,-5,
20241204,2095,2080,2165,2040,10206,21274925,00,0.00,N,5,-15,
20241203,2110,2120,2125,2095,7378,15553545,00,0.00,N,5,-15,
20241202,2125,2170,2170,2125,934,2000355,00,0.00,N,2,10,
20241129,2115,2135,2135,2110,5281,11220305,00,0.00,N,2,10,
20241128,2105,2115,2120,2100,2416,5082750,00,0.00,N,5,-5,
20241127,2110,2145,2145,2095,16133,33952730,00,0.00,N,3,0,
20241126,2110,2135,2140,2095,1703,3613720,00,0.00,N,5,-25,
20241125,2135,2125,2150,2125,13558,29002295,00,0.00,N,2,10,
20241122,2125,2105,2130,2095,6621,14037270,00,0.00,N,2,30,
20241121,2095,2120,2120,2085,10384,21758670,00,0.00,N,2,10,
20241120,2085,2135,2135,2085,51065,107663125,00,0.00,N,5,-50,
20241119,2135,2135,2145,2120,24230,51674955,00,0.00,N,5,-25,
20241118,2160,2140,2170,2130,12209,26135345,00,0.00,N,2,20,
20241115,2140,2130,2145,2120,26498,56267390,00,0.00,N,2,10,
20241114,2130,2150,2150,2130,25341,54072880,00,0.00,N,5,-35,
20241113,2165,2165,2195,2155,36861,79839395,00,0.00,N,3,0,
20241112,2165,2190,2190,2155,17259,37321320,00,0.00,N,5,-10,
20241111,2175,2150,2180,2150,21071,45574160,00,0.00,N,5,-5,
20241108,2180,2190,2195,2165,1291,2812655,00,0.00,N,2,5,
20241107,2175,2190,2190,2175,3026,6596670,00,0.00,N,5,-15,
20241106,2190,2220,2220,2160,3718,8080255,00,0.00,N,5,-30,
20241105,2220,2215,2220,2200,2043,4510655,00,0.00,N,3,0,
20241104,2220,2200,2220,2155,8151,17734225,00,0.00,N,2,20,
20241101,2200,2230,2230,2200,522,1151260,00,0.00,N,5,-15,
20241031,2215,2220,2220,2215,324,717760,00,0.00,N,5,-5,
20241030,2220,2210,2225,2180,879,1939805,00,0.00,N,2,10,
20241029,2210,2205,2215,2190,51707,114146635,00,0.00,N,2,10,
20241028,2200,2200,2200,2185,756,1659230,00,0.00,N,2,10,
20241025,2190,2195,2195,2170,1224,2672755,00,0.00,N,5,-5,
20241024,2195,2170,2195,2170,9393,20551290,00,0.00,N,3,0,
20241023,2195,2205,2205,2160,1220,2661720,00,0.00,N,3,0,
20241022,2195,2200,2200,2165,4515,9793075,00,0.00,N,3,0,
20241021,2195,2195,2195,2180,2122,4649620,00,0.00,N,2,10,
20241018,2185,2190,2190,2160,1235,2687160,00,0.00,N,5,-5,
20241017,2190,2185,2200,2185,55,120580,00,0.00,N,2,5,
20241016,2185,2195,2195,2170,1969,4290320,00,0.00,N,2,15,
20241015,2170,2205,2205,2170,21473,46725880,00,0.00,N,5,-35,
20241014,2205,2210,2210,2180,3626,7931550,00,0.00,N,2,10,
20241011,2195,2190,2205,2155,1769,3884580,00,0.00,N,2,5,
20241010,2190,2225,2225,2190,1681,3713280,00,0.00,N,5,-15,
20241008,2205,2215,2225,2205,2622,5824315,00,0.00,N,5,-15,
20241007,2220,2200,2260,2200,22607,50126710,00,0.00,N,2,20,
20241004,2200,2210,2210,2195,2441,5370250,00,0.00,N,5,-5,
20241002,2205,2200,2210,2195,572,1261705,00,0.00,N,5,-5,
20240930,2210,2150,2220,2150,2371,5209295,00,0.00,N,2,25,
20240927,2185,2160,2190,2160,314,686070,00,0.00,N,2,25,
20240926,2160,2160,2225,2155,6774,14618820,00,0.00,N,3,0,
20240925,2160,2160,2200,2160,5451,11776135,00,0.00,N,5,-10,
20240924,2170,2260,2260,2165,8194,18061740,00,0.00,N,3,0,
20240923,2170,2230,2230,2170,179,391980,00,0.00,N,5,-10,
20240920,2180,2215,2220,2170,7187,15789435,00,0.00,N,2,15,
20240919,2165,2155,2230,2155,3280,7092780,00,0.00,N,5,-20,
20240913,2185,2165,2190,2155,14008,30315395,00,0.00,N,2,30,
20240912,2155,2150,2195,2140,196827,425112945,00,0.00,N,5,-5,
20240911,2160,2165,2170,2160,15040,32581070,00,0.00,N,5,-10,
20240910,2170,2160,2200,2150,4018,8689055,00,0.00,N,5,-5,
20240909,2175,2190,2190,2165,1767,3834230,00,0.00,N,5,-15,
20240906,2190,2195,2195,2175,10949,23888575,00,0.00,N,5,-5,
20240905,2195,2200,2210,2180,7313,15981450,00,0.00,N,5,-10,
20240904,2205,2185,2205,2175,4227,9214260,00,0.00,N,2,20,
20240903,2185,2220,2220,2185,473,1036410,00,0.00,N,5,-5,
20240902,2190,2195,2195,2175,670,1461560,00,0.00,N,5,-5,
20240830,2195,2180,2220,2180,930,2034170,00,0.00,N,5,-5,
20240829,2200,2180,2230,2180,25608,56528655,00,0.00,N,2,20,
20240828,2180,2170,2180,2155,2336,5070880,00,0.00,N,3,0,
20240827,2180,2200,2200,2175,23600,51333735,00,0.00,N,2,10,
20240826,2170,2190,2190,2165,10045,21786025,00,0.00,N,5,-20,
20240823,2190,2190,2210,2185,31960,69986885,00,0.00,N,5,-20,
20240822,2210,2185,2210,2185,8976,19715960,00,0.00,N,2,25,
20240821,2185,2190,2210,2185,145,318330,00,0.00,N,5,-15,
20240820,2200,2190,2200,2190,35325,77710945,00,0.00,N,2,10,
20240819,2190,2195,2195,2190,1092,2392050,00,0.00,N,2,5,
20240816,2185,2220,2220,2180,20635,45726675,00,0.00,N,5,-5,
20240814,2190,2210,2210,2190,940,2060260,00,0.00,N,5,-20,
20240813,2210,2230,2230,2190,387,854460,00,0.00,N,5,-10,
20240812,2220,2195,2220,2185,19252,42348885,00,0.00,N,2,35,
20240809,2185,2185,2190,2180,2433,5327135,00,0.00,N,5,-5,
20240808,2190,2195,2195,2185,58,126975,00,0.00,N,2,5,
20240807,2185,2160,2190,2160,3162,6921320,00,0.00,N,5,-5,
20240806,2190,2160,2195,2160,4898,10700505,00,0.00,N,2,30,
20240805,2160,2200,2200,2155,57518,125096015,00,0.00,N,5,-45,
20240802,2205,2200,2230,2200,30396,67453625,00,0.00,N,5,-15,
20240801,2220,2205,2220,2200,10632,23470395,00,0.00,N,2,15,
20240731,2205,2205,2220,2205,1272,2805860,00,0.00,N,5,-5,
20240730,2210,2200,2220,2195,6519,14371410,00,0.00,N,2,10,
20240729,2200,2215,2215,2200,4791,10543250,00,0.00,N,5,-5,
20240726,2205,2210,2220,2205,6938,15308890,00,0.00,N,5,-5,
20240725,2210,2210,2235,2210,4286,9524285,00,0.00,N,5,-25,
20240724,2235,2215,2235,2210,554,1229650,00,0.00,N,3,0,
20240723,2235,2240,2240,2215,175,388245,00,0.00,N,2,5,
20240722,2230,2230,2255,2215,1330,2964510,00,0.00,N,3,0,
20240719,2230,2210,2250,2210,686,1522360,00,0.00,N,5,-15,
20240718,2245,2235,2245,2210,1229,2756690,00,0.00,N,2,10,
20240717,2235,2230,2250,2210,2590,5743255,00,0.00,N,5,-10,
20240716,2245,2260,2265,2230,501,1122405,00,0.00,N,3,0,
20240715,2245,2250,2250,2230,5474,12262795,00,0.00,N,5,-10,
20240712,2255,2235,2260,2230,1226,2740960,00,0.00,N,2,5,
20240711,2250,2245,2250,2235,13015,29232085,00,0.00,N,2,25,
20240710,2225,2225,2245,2225,12651,28285865,00,0.00,N,3,0,
20240709,2225,2210,2225,2195,13959,30832055,00,0.00,N,2,30,
20240708,2195,2200,2210,2190,10275,22679415,00,0.00,N,5,-5,
20240705,2200,2200,2200,2185,11313,24813150,00,0.00,N,2,15,
20240704,2185,2200,2200,2185,1855,4065350,00,0.00,N,5,-15,
20240703,2200,2200,2200,2185,6659,14578650,00,0.00,N,3,0,
20240702,2200,2195,2200,2190,1890,4147980,00,0.00,N,3,0,
20240701,2200,2195,2205,2195,3416,7499295,00,0.00,N,2,5,
20240628,2195,2190,2205,2185,7030,15396780,00,0.00,N,5,-5,
20240627,2200,2185,2200,2180,14020,30623955,00,0.00,N,3,0,
20240626,2200,2200,2200,2185,2837,6220550,00,0.00,N,3,0,
20240625,2200,2185,2200,2185,3116,6839950,00,0.00,N,2,5,
20240624,2195,2185,2200,2185,8336,18261905,00,0.00,N,5,-5,
20240621,2200,2190,2200,2185,6894,15147880,00,0.00,N,2,5,
20240620,2195,2185,2195,2185,6869,15042825,00,0.00,N,3,0,
20240619,2195,2195,2200,2185,16694,36618760,00,0.00,N,3,0,
20240618,2195,2180,2195,2180,3955,8677270,00,0.00,N,3,0,
20240617,2195,2175,2195,2175,3839,8398300,00,0.00,N,2,5,
20240614,2190,2195,2195,2180,9102,19919975,00,0.00,N,5,-5,
20240613,2195,2185,2195,2180,17902,39075450,00,0.00,N,2,5,
20240612,2190,2180,2195,2180,12266,26843365,00,0.00,N,2,5,
20240611,2185,2180,2185,2175,11035,24066110,00,0.00,N,5,-15,
20240610,2200,2175,2200,2175,10442,22869790,00,0.00,N,2,15,
20240607,2185,2185,2185,2175,3378,7353805,00,0.00,N,3,0,
20240605,2185,2180,2185,2175,7865,17148710,00,0.00,N,2,5,
20240604,2180,2185,2185,2180,2248,4900755,00,0.00,N,5,-5,
20240603,2185,2175,2185,2175,3679,8009990,00,0.00,N,2,10,
20240531,2175,2175,2190,2175,6609,14376780,00,0.00,N,3,0,
20240530,2175,2180,2185,2165,4301,9345355,00,0.00,N,5,-5,
20240529,2180,2185,2185,2150,18874,40759335,00,0.00,N,5,-10,
20240528,2190,2190,2190,2175,12120,26413295,00,0.00,N,5,-5,
20240527,2195,2195,2195,2180,16947,37018725,00,0.00,N,3,0,
20240524,2195,2195,2200,2190,12195,26787580,00,0.00,N,3,0,
20240523,2195,2200,2200,2190,7584,16636700,00,0.00,N,3,0,
20240522,2195,2185,2205,2185,10925,23936025,00,0.00,N,2,10,
20240521,2185,2210,2210,2185,8540,18699215,00,0.00,N,5,-25,
20240520,2210,2205,2215,2190,17901,39375060,00,0.00,N,5,-5,
20240517,2215,2220,2220,2210,4063,8984295,00,0.00,N,5,-5,
20240516,2220,2205,2220,2205,255,565015,00,0.00,N,3,0,
20240514,2220,2225,2225,2205,1715,3789600,00,0.00,N,3,0,
20240513,2220,2210,2220,2205,2846,6281545,00,0.00,N,2,10,
20240510,2210,2210,2225,2205,1995,4413335,00,0.00,N,5,-15,
20240509,2225,2205,2230,2205,14254,31647760,00,0.00,N,5,-5,
20240508,2230,2215,2235,2200,14119,31208590,00,0.00,N,3,0,
20240507,2230,2215,2230,2210,11953,26550855,00,0.00,N,5,-5,
20240503,2235,2220,2235,2215,6536,14516245,00,0.00,N,2,10,
20240502,2225,2215,2240,2215,11787,26195780,00,0.00,N,5,-5,
20240430,2230,2235,2240,2225,2025,4509495,00,0.00,N,5,-5,
20240429,2235,2220,2240,2220,9467,21104025,00,0.00,N,2,25,
20240426,2210,2200,2220,2195,6791,14948390,00,0.00,N,2,10,
20240425,2200,2205,2205,2190,16482,36174635,00,0.00,N,5,-5,
20240424,2205,2205,2210,2200,7395,16279100,00,0.00,N,3,0,
20240423,2205,2210,2240,2195,16469,36278780,00,0.00,N,2,5,
20240422,2200,2220,2220,2200,25156,55424020,00,0.00,N,5,-20,
20240419,2220,2240,2250,2215,17792,39644880,00,0.00,N,5,-30,
20240418,2250,2245,2250,2235,365,817045,00,0.00,N,3,0,
20240417,2250,2245,2250,2235,2088,4690050,00,0.00,N,2,5,
20240416,2245,2245,2245,2220,14308,32006395,00,0.00,N,3,0,
20240415,2245,2220,2250,2220,5554,12454875,00,0.00,N,2,5,
20240412,2240,2225,2245,2220,18052,40152880,00,0.00,N,2,15,
20240411,2225,2235,2235,2195,19382,42995500,00,0.00,N,5,-5,
20240409,2230,2210,2235,2210,4390,9753880,00,0.00,N,2,5,
20240408,2225,2225,2240,2225,5476,12191735,00,0.00,N,3,0,
20240405,2225,2205,2225,2205,3303,7324330,00,0.00,N,2,5,
20240404,2220,2215,2220,2200,3731,8252665,00,0.00,N,2,5,
20240403,2215,2195,2215,2195,8272,18236645,00,0.00,N,2,5,
20240402,2210,2220,2220,2195,15131,33280760,00,0.00,N,5,-10,
20240401,2220,2215,2220,2205,10914,24132745,00,0.00,N,3,0,
20240329,2220,2210,2220,2200,9246,20432765,00,0.00,N,2,15,
20240328,2205,2200,2210,2200,4144,9126310,00,0.00,N,2,5,
20240327,2200,2195,2205,2190,10677,23499710,00,0.00,N,2,5,
20240326,2195,2185,2195,2180,14318,31335110,00,0.00,N,2,5,
20240325,2190,2175,2200,2175,18135,39735760,00,0.00,N,3,0,
20240322,2190,2180,2190,2180,7403,16188305,00,0.00,N,3,0,
20240321,2190,2180,2190,2180,4995,10907245,00,0.00,N,3,0,
20240320,2190,2185,2190,2175,13646,29784360,00,0.00,N,2,5,
20240319,2185,2175,2185,2175,21828,47550805,00,0.00,N,2,10,
20240318,2175,2195,2195,2175,14185,30937245,00,0.00,N,5,-10,
20240315,2185,2175,2185,2170,30739,66829155,00,0.00,N,2,10,
20240314,2175,2170,2180,2170,24719,53821285,00,0.00,N,3,0,
20240313,2175,2180,2190,2170,22697,49317180,00,0.00,N,5,-5,
20240312,2180,2170,2180,2165,30715,66817850,00,0.00,N,3,0,
20240311,2180,2165,2180,2165,21306,46287520,00,0.00,N,3,0,
20240308,2180,2185,2195,2175,9884,21544910,00,0.00,N,5,-5,
20240307,2185,2180,2195,2175,9102,19811915,00,0.00,N,3,0,
20240306,2185,2175,2190,2175,17459,38075895,00,0.00,N,3,0,
20240305,2185,2190,2190,2170,40326,87767400,00,0.00,N,5,-5,
20240304,2190,2185,2200,2175,37630,82355695,00,0.00,N,3,0,
20240229,2190,2180,2190,2170,18048,39390520,00,0.00,N,2,5,
20240228,2185,2180,2190,2175,11896,25930405,00,0.00,N,3,0,
20240227,2185,2190,2195,2175,26302,57429995,00,0.00,N,5,-5,
20240226,2190,2190,2210,2190,12283,26951815,00,0.00,N,5,-10,
20240223,2200,2210,2225,2190,36315,79975720,00,0.00,N,5,-5,
20240222,2205,2195,2210,2170,47573,103946880,00,0.00,N,2,15,
20240221,2190,2195,2200,2190,19468,42736015,00,0.00,N,5,-5,
20240220,2195,2185,2195,2175,21924,47946330,00,0.00,N,2,10,
20240219,2185,2160,2190,2155,92659,202026670,00,0.00,N,2,30,
20240216,2155,2150,2165,2145,41867,90203005,00,0.00,N,2,5,
20240215,2150,2140,2165,2140,56851,122388445,00,0.00,N,2,10,
20240214,2140,2135,2150,2135,61546,131717890,00,0.00,N,3,0,
20240213,2140,2140,2150,2130,172549,369169525,00,0.00,N,3,0,
20240208,2140,2140,2150,2135,105967,226957385,00,0.00,N,3,0,
20240207,2140,2145,2150,2135,184453,394214460,00,0.00,N,5,-5,
20240206,2145,2150,2160,2140,272416,584912800,00,0.00,N,5,-5,
20240205,2150,2135,2155,2125,350367,748866950,00,0.00,N,2,20,
20240202,2130,2115,2140,2105,1306109,2768794670,00,0.00,N,2,5,
20240201,2125,4865,4985,2100,39845784,136872140915,00,0.00,N,2,125,