KissMeData/208370/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,4660,4590,4725,4550,239874,1112955710,00,0.00,N,5,-80,
20250227,4740,4830,4860,4730,240792,1149946020,00,0.00,N,5,-95,
20250226,4835,4870,4950,4770,229007,1113193860,00,0.00,N,5,-35,
20250225,4870,4990,4990,4855,261152,1278436950,00,0.00,N,5,-150,
20250224,5020,4890,5040,4750,310894,1534290455,00,0.00,N,2,90,
20250221,4930,4790,4960,4745,297263,1451308705,00,0.00,N,2,125,
20250220,4805,4920,5060,4805,533562,2633860965,00,0.00,N,5,-95,
20250219,4900,5040,5040,4855,421453,2070379655,00,0.00,N,5,-140,
20250218,5040,4965,5080,4920,542260,2712958220,00,0.00,N,3,0,
20250217,5040,4770,5050,4765,748440,3713711690,00,0.00,N,2,300,
20250214,4740,4855,4915,4740,311309,1499470595,00,0.00,N,5,-70,
20250213,4810,4860,4950,4750,358269,1732911535,00,0.00,N,5,-50,
20250212,4860,5080,5170,4850,736129,3666392680,00,0.00,N,5,-210,
20250211,5070,5080,5170,4990,718813,3648756490,00,0.00,N,5,-40,
20250210,5110,5010,5330,4985,2887838,14958710265,00,0.00,N,2,40,
20250207,5070,5070,5110,4940,1039999,5217437985,00,0.00,N,5,-10,
20250206,5080,5470,5650,5050,9994082,54074989620,00,0.00,N,2,90,
20250205,4990,4935,5060,4880,4029984,20562644000,00,0.00,N,2,85,
20250204,4905,4355,5400,4315,16189167,81123708405,00,0.00,N,2,565,
20250203,4340,4340,4345,4095,416534,1752646405,00,0.00,N,3,0,
20250131,4340,4245,4395,4245,316364,1369674360,00,0.00,N,2,100,
20250124,4240,4290,4295,4230,190299,810297790,00,0.00,N,5,-20,
20250123,4260,4415,4420,4240,399270,1728058270,00,0.00,N,5,-115,
20250122,4375,4560,4565,4375,853232,3821386210,00,0.00,N,5,-105,
20250121,4480,4320,4480,4275,694402,3064133880,00,0.00,N,2,135,
20250120,4345,4280,4405,4230,452646,1959032275,00,0.00,N,2,65,
20250117,4280,4420,4440,4280,747884,3256291905,00,0.00,N,5,-90,
20250116,4370,4150,4825,4150,7662791,35058153700,00,0.00,N,2,255,
20250115,4115,4175,4175,4055,69673,287293970,00,0.00,N,2,5,
20250114,4110,4090,4220,4090,107564,445383410,00,0.00,N,2,20,
20250113,4090,4175,4190,4070,111738,459615695,00,0.00,N,5,-90,
20250110,4180,4260,4290,4150,136087,569924710,00,0.00,N,5,-85,
20250109,4265,4245,4275,4120,108560,456193620,00,0.00,N,2,40,
20250108,4225,4300,4320,4220,128840,547481250,00,0.00,N,5,-75,
20250107,4300,4325,4335,4265,145477,624393275,00,0.00,N,5,-15,
20250106,4315,4275,4440,4220,358526,1549137995,00,0.00,N,2,130,
20250103,4185,4240,4240,4125,255988,1066569975,00,0.00,N,5,-25,
20250102,4210,4070,4215,4005,214265,888353250,00,0.00,N,2,155,
20241230,4055,3890,4060,3860,221016,885327315,00,0.00,N,2,155,
20241227,3900,4005,4040,3850,233084,915827165,02,0.00,N,5,-120,
20241226,4020,4065,4115,4000,190659,770693680,00,0.00,N,5,-30,
20241224,4050,4130,4170,4040,134499,549715375,00,0.00,N,5,-80,
20241223,4130,4050,4155,4050,132577,545964305,00,0.00,N,2,50,
20241220,4080,4250,4255,4015,226964,930482855,00,0.00,N,5,-170,
20241219,4250,4260,4380,4250,168117,719639460,00,0.00,N,5,-185,
20241218,4435,4515,4515,4380,209759,929604760,00,0.00,N,5,-80,
20241217,4515,4575,4590,4480,197732,893835940,00,0.00,N,5,-35,
20241216,4550,4560,4635,4480,337100,1529550355,00,0.00,N,3,0,
20241213,4550,4480,4565,4410,328908,1477487370,00,0.00,N,2,140,
20241212,4410,4505,4595,4360,358650,1603352910,00,0.00,N,5,-30,
20241211,4440,4285,4445,4260,408537,1799244475,00,0.00,N,2,155,
20241210,4285,3920,4305,3920,411095,1717148865,00,0.00,N,2,325,
20241209,3960,4300,4300,3955,549390,2210463110,00,0.00,N,5,-365,
20241206,4325,4610,4795,4170,822804,3610631205,00,0.00,N,5,-290,
20241205,4615,4695,4745,4565,532762,2471450820,00,0.00,N,2,5,
20241204,4610,4665,4795,4550,811943,3764688950,00,0.00,N,5,-220,
20241203,4830,4895,4935,4765,576139,2787749095,00,0.00,N,2,5,
20241202,4825,5070,5170,4825,1173050,5826528280,00,0.00,N,5,-295,
20241129,5120,5210,5280,4925,1864808,9452901990,00,0.00,N,5,-160,
20241128,5280,4850,5720,4760,14993134,80511538185,00,0.00,N,2,465,
20241127,4815,4775,4895,4725,1156222,5561195890,00,0.00,N,2,70,
20241126,4745,4900,4990,4720,2773574,13398672085,00,0.00,N,2,35,
20241125,4710,4615,4845,4600,2588096,12256059790,00,0.00,N,2,180,
20241122,4530,4700,5130,4475,5527726,26736689895,00,0.00,N,5,-195,
20241121,4725,4815,4860,4540,2325949,10922737070,00,0.00,N,5,-110,
20241120,4835,4310,5330,4250,21079161,104643243585,00,0.00,N,2,495,
20241119,4340,3790,4845,3730,9239438,41185344860,00,0.00,N,2,610,
20241118,3730,3575,3880,3570,453048,1704236475,00,0.00,N,2,155,
20241115,3575,3500,3585,3425,211937,740684730,00,0.00,N,2,25,
20241114,3550,3535,3675,3535,173370,624021585,00,0.00,N,3,0,
20241113,3550,3510,3645,3510,207479,741343725,00,0.00,N,5,-70,
20241112,3620,3830,3955,3605,334852,1233863095,00,0.00,N,5,-240,
20241111,3860,4025,4100,3840,242558,947548070,00,0.00,N,5,-115,
20241108,3975,4030,4105,3970,188245,759224820,00,0.00,N,5,-5,
20241107,3980,4125,4130,3880,365667,1450170735,00,0.00,N,5,-75,
20241106,4055,4450,4555,4055,683906,2927323215,00,0.00,N,5,-345,
20241105,4400,4345,4610,4145,614795,2751015730,00,0.00,N,2,40,
20241104,4360,4160,4410,4160,524114,2273110910,00,0.00,N,2,200,
20241101,4160,4055,4435,4025,965608,4054455880,00,0.00,N,2,15,
20241031,4145,4170,4190,4090,140646,582649290,00,0.00,N,5,-50,
20241030,4195,4260,4400,4155,370811,1576113275,00,0.00,N,3,0,
20241029,4195,4140,4220,4060,180640,746369325,00,0.00,N,2,35,
20241028,4160,4060,4260,4060,227340,942962145,00,0.00,N,2,100,
20241025,4060,4100,4195,4010,249361,1018664290,00,0.00,N,5,-40,
20241024,4100,4180,4300,4075,224694,930789470,00,0.00,N,5,-150,
20241023,4250,4270,4580,4190,472895,2033666455,00,0.00,N,5,-60,
20241022,4310,4455,4455,4255,347501,1500140885,00,0.00,N,5,-115,
20241021,4425,4410,4690,4410,293374,1314138735,00,0.00,N,5,-20,
20241018,4445,4525,4655,4405,442368,1994718230,00,0.00,N,5,-115,
20241017,4560,4360,5130,4300,4380643,21301822855,00,0.00,N,2,200,
20241016,4360,4435,4695,4335,243596,1076449955,00,0.00,N,5,-115,
20241015,4475,4550,4590,4475,191162,862133510,00,0.00,N,5,-75,
20241014,4550,4520,4730,4455,230516,1037893585,00,0.00,N,5,-30,
20241011,4580,4670,4730,4550,271102,1253517560,00,0.00,N,5,-125,
20241010,4705,4765,4900,4665,254016,1209563875,00,0.00,N,5,-50,
20241008,4755,4745,4990,4745,500885,2428552645,00,0.00,N,5,-45,
20241007,4800,4780,5160,4690,1102746,5441531125,00,0.00,N,2,55,
20241004,4745,4630,4780,4610,246138,1155359160,00,0.00,N,2,45,
20241002,4700,4710,4905,4665,282415,1333075795,00,0.00,N,5,-165,
20240930,4865,4970,5020,4810,414364,2024688465,00,0.00,N,5,-175,
20240927,5040,5200,5210,4970,410387,2075700770,00,0.00,N,5,-130,
20240926,5170,5140,5200,5060,482999,2484756410,00,0.00,N,2,50,
20240925,5120,5040,5320,4960,1008261,5226299030,00,0.00,N,2,10,
20240924,5110,5200,5310,5090,1241445,6460595320,00,0.00,N,5,-40,
20240923,5150,5180,5240,5070,635629,3278403490,00,0.00,N,5,-90,
20240920,5240,5420,5490,5160,4367249,23319650790,00,0.00,N,2,40,
20240919,5200,5150,5290,5100,2019306,10711883250,00,0.00,N,2,50,
20240913,5150,5360,5390,5050,1677758,8711069150,00,0.00,N,5,-190,
20240912,5340,5200,5870,5160,15068151,83099766140,00,0.00,N,2,80,
20240911,5260,4015,5260,4015,14402022,71296019775,00,0.00,N,1,1210,
20240910,4050,4005,4085,3920,228957,915678175,00,0.00,N,2,50,
20240909,4000,3895,4020,3875,183923,728159200,00,0.00,N,5,-10,
20240906,4010,4185,4205,3985,262947,1064292485,00,0.00,N,5,-140,
20240905,4150,4350,4400,4140,394038,1669262230,00,0.00,N,5,-200,
20240904,4350,4390,4495,4300,335936,1473372690,00,0.00,N,5,-275,
20240903,4625,4665,4765,4620,187488,876169205,00,0.00,N,5,-65,
20240902,4690,4965,4965,4660,313886,1485638405,00,0.00,N,5,-150,
20240830,4840,4850,4910,4730,277687,1336964345,00,0.00,N,2,100,
20240829,4740,4800,4805,4665,284319,1338469385,00,0.00,N,5,-95,
20240828,4835,4920,5190,4825,574056,2878716035,00,0.00,N,5,-130,
20240827,4965,5030,5100,4900,386056,1926639030,00,0.00,N,5,-65,
20240826,5030,5160,5220,5030,407469,2077829110,00,0.00,N,5,-200,
20240823,5230,5060,5330,5040,675950,3505059580,00,0.00,N,5,-60,
20240822,5290,5290,5560,5210,1092485,5880593440,00,0.00,N,2,10,
20240821,5280,5790,6240,5280,7666921,45543480460,00,0.00,N,5,-310,
20240820,5590,5350,5620,5290,1561712,8634007500,00,0.00,N,2,370,
20240819,5220,5410,5450,5150,820878,4347488700,00,0.00,N,5,-200,
20240816,5420,5510,5580,5340,894662,4859376330,00,0.00,N,5,-80,
20240814,5500,5800,5850,5320,1669827,9420068940,00,0.00,N,5,-260,
20240813,5760,5790,5920,5480,2336352,13368168020,00,0.00,N,2,10,
20240812,5750,5760,6280,5660,8866142,53295034540,00,0.00,N,2,150,
20240809,5600,5170,6030,5100,17683160,100888859960,00,0.00,N,2,550,
20240808,5050,5250,5330,4960,1376789,7046735930,00,0.00,N,5,-110,
20240807,5160,4570,5180,4540,1632353,8168101990,00,0.00,N,2,555,
20240806,4605,4290,4750,4260,1338264,6062937990,00,0.00,N,2,275,
20240805,4330,4910,4910,4050,1279318,5816079780,00,0.00,N,5,-670,
20240802,5000,5130,5500,4980,1114237,5827524220,00,0.00,N,5,-310,
20240801,5310,5310,5750,5080,4108066,22584440190,00,0.00,N,2,10,
20240731,5300,5530,5900,5170,4253560,23685070640,00,0.00,N,5,-110,
20240730,5410,5060,5740,5040,8600381,47023418590,00,0.00,N,2,310,
20240729,5100,4820,5450,4815,6352619,33247213210,00,0.00,N,2,180,
20240726,4920,5090,5390,4890,3731182,19063144890,00,0.00,N,5,-60,
20240725,4980,4785,5650,4750,11531935,59696757945,00,0.00,N,2,70,
20240724,4910,4310,5290,4200,15401047,74942922950,00,0.00,N,2,650,
20240723,4260,3760,4850,3760,9765681,43940145175,00,0.00,N,2,500,
20240722,3760,3825,3865,3735,113674,428208435,00,0.00,N,5,-80,
20240719,3840,3850,3860,3745,121367,460318040,00,0.00,N,5,-10,
20240718,3850,4010,4010,3850,137684,533417540,00,0.00,N,5,-160,
20240717,4010,3995,4150,3995,91749,372200800,00,0.00,N,5,-5,
20240716,4015,4000,4085,3950,77997,312456950,00,0.00,N,5,-5,
20240715,4020,4065,4085,3980,62927,252802255,00,0.00,N,5,-30,
20240712,4050,3950,4110,3950,74359,299941845,00,0.00,N,2,75,
20240711,3975,3980,4060,3965,78574,314922505,00,0.00,N,5,-10,
20240710,3985,4070,4070,3970,60886,243296050,00,0.00,N,5,-85,
20240709,4070,4055,4135,4040,48353,197019840,00,0.00,N,5,-40,
20240708,4110,4015,4135,3995,88558,359270285,00,0.00,N,2,110,
20240705,4000,3920,4020,3920,77741,310130500,00,0.00,N,2,60,
20240704,3940,4000,4055,3925,130892,519335505,00,0.00,N,5,-60,
20240703,4000,4065,4110,4000,82355,333217555,00,0.00,N,5,-65,
20240702,4065,4145,4180,4020,92532,376361495,00,0.00,N,5,-125,
20240701,4190,4005,4215,4005,104519,432709405,00,0.00,N,2,105,
20240628,4085,4055,4155,4055,52362,214313785,00,0.00,N,2,30,
20240627,4055,4225,4230,4055,127498,523059910,00,0.00,N,5,-135,
20240626,4190,4245,4265,4190,62377,263495510,00,0.00,N,5,-5,
20240625,4195,4180,4270,4180,140782,592518245,00,0.00,N,5,-40,
20240624,4235,4375,4400,4235,119325,510873115,00,0.00,N,5,-130,
20240621,4365,4450,4580,4335,139560,615835615,00,0.00,N,5,-170,
20240620,4535,4400,4550,4400,114848,513769065,00,0.00,N,2,155,
20240619,4380,4365,4450,4355,69755,306002310,00,0.00,N,5,-30,
20240618,4410,4475,4500,4390,103212,457254440,00,0.00,N,5,-65,
20240617,4475,4450,4550,4425,60526,271272795,00,0.00,N,2,5,
20240614,4470,4590,4590,4410,119629,533317600,00,0.00,N,5,-70,
20240613,4540,4605,4655,4450,167046,760003390,00,0.00,N,5,-50,
20240612,4590,4395,4745,4390,496254,2262450425,00,0.00,N,2,220,
20240611,4370,4320,4410,4320,127047,555044590,00,0.00,N,2,30,
20240610,4340,4415,4440,4325,156229,682921095,00,0.00,N,5,-80,
20240607,4420,4270,4420,4270,143162,621026640,00,0.00,N,2,130,
20240605,4290,4240,4335,4225,93644,401148160,00,0.00,N,2,10,
20240604,4280,4365,4375,4275,54032,232440560,00,0.00,N,5,-45,
20240603,4325,4405,4445,4310,86022,377555795,00,0.00,N,5,-55,
20240531,4380,4230,4380,4230,87470,377599085,00,0.00,N,2,110,
20240530,4270,4325,4345,4185,113134,481700925,00,0.00,N,5,-55,
20240529,4325,4515,4520,4280,184329,805971515,00,0.00,N,5,-165,
20240528,4490,4520,4555,4480,98112,441957250,00,0.00,N,5,-15,
20240527,4505,4525,4565,4425,180607,807552595,00,0.00,N,5,-60,
20240524,4565,4675,4675,4560,156771,717803440,00,0.00,N,5,-110,
20240523,4675,4650,4720,4570,107738,500442195,00,0.00,N,2,15,
20240522,4660,4735,4795,4655,124265,583278105,00,0.00,N,5,-70,
20240521,4730,4745,4800,4725,90565,429571490,00,0.00,N,5,-10,
20240520,4740,4865,4865,4730,134624,641061770,00,0.00,N,5,-125,
20240517,4865,4950,4960,4775,91962,449473675,00,0.00,N,5,-80,
20240516,4945,5100,5100,4945,141879,707457945,00,0.00,N,5,-45,
20240514,4990,4940,5100,4940,205006,1032824490,00,0.00,N,2,50,
20240513,4940,5020,5160,4900,267561,1347406480,00,0.00,N,5,-5,
20240510,4945,5050,5120,4925,145653,726949015,00,0.00,N,5,-50,
20240509,4995,4995,5200,4905,371969,1883003995,00,0.00,N,2,45,
20240508,4950,4810,4970,4720,244699,1197539315,00,0.00,N,2,145,
20240507,4805,4805,4850,4765,91223,437379090,00,0.00,N,2,70,
20240503,4735,4770,4840,4715,119674,570378495,00,0.00,N,2,50,
20240502,4685,4765,4765,4640,71364,335763085,00,0.00,N,5,-80,
20240430,4765,4750,4830,4740,87334,416313810,00,0.00,N,2,15,
20240429,4750,4665,4790,4665,113252,537269840,00,0.00,N,2,90,
20240426,4660,4745,4800,4660,168306,791391285,00,0.00,N,5,-85,
20240425,4745,4845,4880,4720,125322,597574750,00,0.00,N,5,-95,
20240424,4840,4800,4865,4775,116080,561474875,00,0.00,N,2,110,
20240423,4730,4705,4910,4705,257059,1234977290,00,0.00,N,2,25,
20240422,4705,4610,4735,4585,110467,517322085,00,0.00,N,2,90,
20240419,4615,4735,4755,4525,146290,675108575,00,0.00,N,5,-155,
20240418,4770,4605,4815,4605,101481,481890590,00,0.00,N,2,155,
20240417,4615,4640,4795,4615,155756,730382130,00,0.00,N,5,-45,
20240416,4660,4680,4740,4605,224357,1046967715,00,0.00,N,5,-140,
20240415,4800,4860,4880,4725,185155,884905010,00,0.00,N,5,-135,
20240412,4935,5010,5040,4880,119944,591765240,00,0.00,N,5,-75,
20240411,5010,4905,5010,4880,150288,739156750,00,0.00,N,5,-20,
20240409,5030,5050,5130,5000,136662,689484130,00,0.00,N,5,-20,
20240408,5050,5190,5210,4980,325988,1648079825,00,0.00,N,5,-140,
20240405,5190,5300,5300,5150,157313,816758040,00,0.00,N,5,-120,
20240404,5310,5330,5420,5290,152755,814107670,00,0.00,N,5,-20,
20240403,5330,5510,5510,5290,284887,1520862440,00,0.00,N,5,-200,
20240402,5530,5800,5800,5520,228028,1272814800,00,0.00,N,5,-210,
20240401,5740,5640,5810,5590,177696,1018202930,00,0.00,N,2,120,
20240329,5620,5690,5740,5610,193642,1095513820,00,0.00,N,5,-70,
20240328,5690,5720,5790,5680,185818,1064395170,00,0.00,N,5,-10,
20240327,5700,5790,5790,5670,249313,1424859950,00,0.00,N,5,-100,
20240326,5800,5910,5960,5770,294060,1711882430,00,0.00,N,5,-120,
20240325,5920,5960,5960,5900,121074,717183270,00,0.00,N,5,-20,
20240322,5940,5930,5970,5920,105350,625221120,00,0.00,N,3,0,
20240321,5940,5950,6020,5900,140477,833869460,00,0.00,N,2,10,
20240320,5930,6060,6060,5910,135649,807415060,00,0.00,N,5,-50,
20240319,5980,6050,6090,5940,227383,1360634290,00,0.00,N,5,-120,
20240318,6100,6120,6150,6060,101738,619328000,00,0.00,N,2,30,
20240315,6070,6100,6180,6030,140916,858054750,00,0.00,N,3,0,
20240314,6070,6170,6230,6070,120398,735641640,00,0.00,N,5,-100,
20240313,6170,6050,6220,6040,261188,1605812690,00,0.00,N,2,130,
20240312,6040,6050,6110,5980,130943,791702720,00,0.00,N,2,20,
20240311,6020,6090,6090,5930,156894,939286700,00,0.00,N,5,-30,
20240308,6050,6070,6070,5940,158388,949628700,00,0.00,N,2,60,
20240307,5990,6100,6120,5970,210516,1263426350,00,0.00,N,5,-70,
20240306,6060,6030,6120,6010,115097,698952300,00,0.00,N,2,10,
20240305,6050,6130,6230,6040,249969,1524267280,00,0.00,N,5,-100,
20240304,6150,6220,6280,6120,176448,1087697170,00,0.00,N,5,-10,
20240229,6160,6160,6250,6110,162503,1003097860,00,0.00,N,5,-50,
20240228,6210,6290,6390,6210,151787,951657170,00,0.00,N,5,-80,
20240227,6290,6450,6460,6240,251285,1583629360,00,0.00,N,5,-160,
20240226,6450,6540,6600,6440,224683,1458565280,00,0.00,N,5,-90,
20240223,6540,6600,6660,6510,297201,1954079870,00,0.00,N,3,0,
20240222,6540,6670,6670,6500,287740,1894304910,00,0.00,N,5,-30,
20240221,6570,6850,6850,6410,455423,2985418300,00,0.00,N,5,-140,
20240220,6710,6800,6860,6650,322887,2168666140,00,0.00,N,5,-60,
20240219,6770,6690,6940,6590,949458,6418537040,00,0.00,N,2,130,
20240216,6640,6770,7430,6600,6508047,45926941570,00,0.00,N,2,220,
20240215,6420,6490,6520,6370,182319,1172550130,00,0.00,N,3,0,
20240214,6420,6300,6460,6250,190943,1216941960,00,0.00,N,2,30,
20240213,6390,6260,6420,6250,165707,1050305770,00,0.00,N,2,110,
20240208,6280,6140,6280,6100,130595,812035030,00,0.00,N,2,140,
20240207,6140,6140,6240,6090,119981,736588600,00,0.00,N,5,-30,
20240206,6170,6060,6450,5990,337334,2094187720,00,0.00,N,2,110,
20240205,6060,6170,6250,6020,142265,866000720,00,0.00,N,5,-110,
20240202,6170,6150,6300,6100,166495,1030530100,00,0.00,N,2,40,
20240201,6130,6110,6230,6000,195902,1194811500,00,0.00,N,2,20,
20240131,6110,6240,6350,6100,259573,1602552590,00,0.00,N,5,-210,
20240130,6320,6410,6470,6220,262373,1647505470,00,0.00,N,5,-70,
20240129,6390,6600,6760,6310,356061,2325431960,00,0.00,N,5,-200,
20240126,6590,6540,6680,6540,146195,966506250,00,0.00,N,2,50,
20240125,6540,6840,6840,6530,361983,2389107050,00,0.00,N,5,-300,
20240124,6840,6610,6910,6500,406417,2718979660,00,0.00,N,2,160,
20240123,6680,6750,6890,6600,219812,1477643510,00,0.00,N,5,-70,
20240122,6750,6850,6910,6680,253783,1717549940,00,0.00,N,2,90,
20240119,6660,6740,6870,6590,237512,1598097440,00,0.00,N,3,0,
20240118,6660,6400,6710,6330,262437,1727357820,00,0.00,N,2,210,
20240117,6450,6710,6710,6370,305567,1984726090,00,0.00,N,5,-260,
20240116,6710,6860,6900,6670,289110,1949021700,00,0.00,N,5,-150,
20240115,6860,7000,7050,6850,237173,1638193500,00,0.00,N,5,-110,
20240112,6970,7110,7120,6860,438150,3043974470,00,0.00,N,5,-140,
20240111,7110,7060,7230,7010,294077,2092327820,00,0.00,N,2,40,
20240110,7070,7270,7300,7000,580277,4110420860,00,0.00,N,5,-190,
20240109,7260,7230,7460,7110,1397810,10197182860,00,0.00,N,2,250,
20240108,7010,7100,7250,7010,647770,4611723030,00,0.00,N,2,40,
20240105,6970,6930,7200,6880,1054271,7445049890,00,0.00,N,2,90,
20240104,6880,6990,7080,6840,229568,1588930340,00,0.00,N,5,-90,
20240103,6970,6930,7210,6880,387923,2724417710,00,0.00,N,3,0,
20240102,6970,6850,7030,6770,310892,2150624540,00,0.00,N,2,140,
20231228,6830,6750,6840,6700,208355,1414992460,00,0.00,N,2,80,
20231227,6750,6640,6830,6640,207636,1401951560,02,0.00,N,2,70,
20231226,6680,6680,6790,6540,269662,1804666620,00,0.00,N,5,-30,
20231222,6710,6890,6900,6700,294936,1994819910,00,0.00,N,5,-120,
20231221,6830,6900,6990,6770,542462,3716813410,00,0.00,N,5,-130,
20231220,6960,7100,7100,6960,333931,2336540340,00,0.00,N,5,-40,
20231219,7000,7150,7150,6980,355528,2500337100,00,0.00,N,5,-160,
20231218,7160,6960,7400,6960,973900,7038514820,00,0.00,N,2,200,
20231215,6960,6900,7000,6890,216742,1502301850,00,0.00,N,5,-40,
20231214,7000,7130,7150,6960,198251,1394373490,00,0.00,N,5,-10,
20231213,7010,7040,7140,6800,452966,3136462570,00,0.00,N,5,-30,
20231212,7040,7000,7060,6960,187192,1311989800,00,0.00,N,2,30,
20231211,7010,7050,7170,7000,215058,1519188000,00,0.00,N,5,-80,
20231208,7090,7060,7120,6980,209914,1481308970,00,0.00,N,2,210,
20231207,6880,7210,7210,6880,351871,2452445420,00,0.00,N,5,-300,
20231206,7180,7120,7220,6890,340795,2398053710,00,0.00,N,2,50,
20231205,7130,7130,7270,7080,346317,2481420660,00,0.00,N,5,-50,
20231204,7180,7380,7440,7150,496453,3602328900,00,0.00,N,5,-180,
20231201,7360,7530,7540,7360,469696,3486493300,00,0.00,N,5,-170,
20231130,7530,7480,7560,7290,606703,4508000170,00,0.00,N,2,30,
20231129,7500,7600,7760,7480,1684761,12857572260,00,0.00,N,5,-90,
20231128,7590,7410,7790,7310,1213526,9226981550,00,0.00,N,2,250,
20231127,7340,7280,7380,7120,703653,5071495140,00,0.00,N,2,60,
20231124,7280,7170,7310,7130,520985,3784731410,00,0.00,N,2,110,
20231123,7170,7260,7370,7160,564694,4078432720,00,0.00,N,5,-40,
20231122,7210,7200,7300,7070,561493,4028818690,00,0.00,N,5,-50,
20231121,7260,7490,7780,7260,1935280,14503375530,00,0.00,N,5,-80,
20231120,7340,7240,7650,7030,3333892,24597465230,00,0.00,N,2,260,
20231117,7080,7100,7490,6820,1117246,7930928510,00,0.00,N,3,0,
20231116,7080,6990,7140,6900,576930,4063058190,00,0.00,N,2,40,
20231115,7040,6780,7220,6700,2182749,15295698260,00,0.00,N,2,440,
20231114,6600,6220,6600,6200,732325,4719512690,00,0.00,N,2,370,
20231113,6230,6540,6560,6160,712212,4475251330,00,0.00,N,5,-250,
20231110,6480,6950,6950,6430,1490515,9784793910,00,0.00,N,5,-620,
20231109,7100,7100,7260,7060,876357,6273331510,00,0.00,N,3,0,
20231108,7100,7260,7270,7070,876971,6282730120,00,0.00,N,5,-20,
20231107,7120,8190,8190,7000,6905306,50379986790,00,0.00,N,5,-1140,
20231106,8260,8100,8260,7800,1256241,10109683400,00,0.00,N,2,300,
20231103,7960,7830,8110,7550,1543735,12166343170,00,0.00,N,2,260,
20231102,7700,7330,7700,7270,1283756,9709244300,00,0.00,N,2,530,
20231101,7170,7200,7320,7070,467517,3364838320,00,0.00,N,2,170,
20231031,7000,7350,7430,6820,976039,6953722850,00,0.00,N,5,-180,
20231030,7180,7130,7360,7110,894611,6461885250,00,0.00,N,2,40,
20231027,7140,7270,7610,7050,1264723,9269884310,00,0.00,N,5,-70,
20231026,7210,7650,7650,7170,758368,5570106680,00,0.00,N,5,-620,
20231025,7830,7970,8060,7710,735984,5792710310,00,0.00,N,2,130,
20231024,7700,7330,7750,7050,689392,5125620250,00,0.00,N,2,430,
20231023,7270,7150,7480,7150,508227,3725891450,00,0.00,N,3,0,
20231020,7270,7700,7750,7180,1458618,10757931770,00,0.00,N,5,-570,
20231019,7840,8130,8340,7840,718411,5765277820,00,0.00,N,5,-360,
20231018,8200,8280,8430,8110,603218,4980943670,00,0.00,N,5,-210,
20231017,8410,8610,8750,8380,722651,6187248330,00,0.00,N,5,-120,
20231016,8530,9050,9050,8330,1044468,8930775100,00,0.00,N,5,-700,
20231013,9230,9500,9580,8970,845469,7758905260,00,0.00,N,5,-370,
20231012,9600,9350,9600,9310,1228705,11647569000,00,0.00,N,2,500,
20231011,9100,9030,9380,9030,1120473,10330879950,00,0.00,N,2,180,
20231010,8920,9360,9790,8790,2131825,19628525520,00,0.00,N,5,-440,
20231006,9360,10540,10710,9250,4763755,48073208400,00,0.00,N,5,-1030,
20231005,10390,11090,11300,10280,2002346,21237012350,00,0.00,N,5,-570,
20231004,10960,10950,11330,10500,1941949,20993349460,00,0.00,N,5,-290,
20230927,11250,10310,11490,10100,6439331,71405435670,00,0.00,N,2,450,
20230926,10800,10280,11960,9800,22960744,257511404830,00,0.00,N,2,720,
20230925,10080,10870,10980,9930,4113335,42607946160,00,0.00,N,5,-430,
20230922,10510,12700,13090,10400,16559274,193625662900,00,0.00,N,5,-2360,
20230921,12870,11480,12870,11190,31056532,381900899500,00,0.00,N,1,2970,
20230920,9900,9680,10430,9360,2802965,28361413010,00,0.00,N,2,130,
20230919,9770,9480,9920,9300,1701387,16496335210,00,0.00,N,2,170,
20230918,9600,9410,9880,9200,3799568,36379548940,00,0.00,N,2,450,
20230915,9150,9140,9200,9000,889123,8141741800,00,0.00,N,3,0,
20230914,9150,9000,9180,8800,1232184,11134035320,00,0.00,N,2,230,
20230913,8920,9430,9530,8920,1617490,14861153300,00,0.00,N,5,-580,
20230912,9500,10190,10270,9340,2121738,20753757930,00,0.00,N,5,-900,
20230911,10400,10540,10790,9980,3745887,39223280470,00,0.00,N,5,-160,
20230908,10560,10860,11050,10170,3872782,41037148530,00,0.00,N,5,-400,
20230907,10960,11610,11680,10580,15484192,171310830100,00,0.00,N,2,40,
20230906,10920,8540,10920,8500,16341397,167976272750,00,0.00,N,1,2520,
20230905,8400,8300,8410,8060,633628,5216766110,00,0.00,N,2,110,
20230904,8290,8240,8520,8060,838968,6961488600,00,0.00,N,2,30,
20230901,8260,8450,8650,8260,1059793,8975589590,00,0.00,N,5,-170,
20230831,8430,8380,8500,8190,735606,6155463300,00,0.00,N,2,180,
20230830,8250,8530,8540,8190,913473,7651362200,00,0.00,N,5,-130,
20230829,8380,8400,8600,8140,2030425,16993301050,00,0.00,N,2,300,
20230828,8080,8050,8130,7880,508745,4087833500,00,0.00,N,2,90,
20230825,7990,8100,8250,7900,732733,5905822470,00,0.00,N,5,-330,
20230824,8320,8220,8550,8110,1190499,9959717760,00,0.00,N,2,210,
20230823,8110,8370,8560,8030,1461225,12071514120,00,0.00,N,5,-390,
20230822,8500,8650,9250,8390,3115980,27755170530,00,0.00,N,3,0,
20230821,8500,8250,8620,8240,1419508,12017502350,00,0.00,N,2,260,
20230818,8240,8460,8600,8050,1987653,16425984490,00,0.00,N,5,-520,
20230817,8760,9200,9310,8580,1550904,13634401960,00,0.00,N,5,-520,
20230816,9280,9580,9870,9130,2007445,19222602990,00,0.00,N,5,-350,
20230814,9630,9670,10030,9630,1823265,17852394170,00,0.00,N,5,-140,
20230811,9770,10230,10230,9710,2654964,26293210130,00,0.00,N,5,-830,
20230810,10600,9880,10700,9580,7200084,73858182290,00,0.00,N,2,730,
20230809,9870,9640,10130,9500,2166187,21436183700,00,0.00,N,2,40,
20230808,9830,9970,10840,9550,7195568,73301314070,00,0.00,N,2,80,
20230807,9750,9870,10240,9510,2264573,22354766510,00,0.00,N,5,-350,
20230804,10100,9650,10470,9450,5375325,53869145620,00,0.00,N,2,260,
20230803,9840,10040,10130,9380,5134664,50230905970,00,0.00,N,5,-620,
20230802,10460,9770,11310,9770,26743000,281738369980,00,0.00,N,2,1100,
20230801,9360,7300,9360,7280,6274308,53010365920,00,0.00,N,1,2160,
20230731,7200,6850,7300,6560,3577010,25149749060,00,0.00,N,2,290,
20230728,6910,6240,7350,6180,9525016,66871061770,00,0.00,N,2,780,
20230727,6130,5890,6390,5870,843062,5224311040,00,0.00,N,2,230,
20230726,5900,6420,6530,5780,1178784,7147481350,00,0.00,N,5,-520,
20230725,6420,6830,6830,6400,851354,5542308540,00,0.00,N,5,-420,
20230724,6840,7300,7310,6580,1849758,12748264280,00,0.00,N,5,-230,
20230721,7070,6630,7400,6510,5636496,40240315830,00,0.00,N,2,340,
20230720,6730,6970,7230,6690,2039755,14106673090,00,0.00,N,2,50,
20230719,6680,6450,6970,6270,2336132,15610177890,00,0.00,N,2,320,
20230718,6360,6340,6670,6200,998618,6374596450,00,0.00,N,2,110,
20230717,6250,6250,6350,6050,611310,3798180690,00,0.00,N,5,-40,
20230714,6290,6510,6510,6170,419118,2624157910,00,0.00,N,5,-80,
20230713,6370,6390,6520,6240,698786,4474765590,00,0.00,N,2,170,
20230712,6200,6510,6510,6060,754250,4734251880,00,0.00,N,5,-210,
20230711,6410,6230,6560,6210,833666,5349337180,00,0.00,N,2,110,
20230710,6300,6100,6450,5950,504245,3127147440,00,0.00,N,2,80,
20230707,6220,6600,6600,6060,1131498,7084749760,00,0.00,N,5,-500,
20230706,6720,7050,7090,6670,561291,3821135700,00,0.00,N,5,-380,
20230705,7100,6860,7120,6850,803749,5604380020,00,0.00,N,2,170,
20230704,6930,7120,7120,6830,448593,3105304710,00,0.00,N,5,-160,
20230703,7090,6980,7170,6980,684335,4847070930,00,0.00,N,2,140,
20230630,6950,6820,7070,6810,1007433,6994654260,00,0.00,N,2,150,
20230629,6800,6840,7250,6750,928509,6488834150,00,0.00,N,5,-130,
20230628,6930,7350,7350,6900,1192249,8457545380,00,0.00,N,5,-420,
20230627,7350,7200,7350,7000,1365922,9863323620,00,0.00,N,2,150,
20230626,7200,6740,7700,6710,5858387,42869936900,00,0.00,N,2,460,
20230623,6740,6630,7000,6570,854577,5821505280,00,0.00,N,2,110,
20230622,6630,6600,6800,6590,361425,2413694540,00,0.00,N,5,-60,
20230621,6690,6660,6920,6570,839324,5645372440,00,0.00,N,5,-10,
20230620,6700,6870,6870,6520,820245,5445870300,00,0.00,N,5,-220,
20230619,6920,7120,7150,6900,885746,6160202430,00,0.00,N,5,-260,
20230616,7180,7050,7490,6990,3071178,22265865820,00,0.00,N,2,250,
20230615,6930,7310,7380,6820,1871796,13243880240,00,0.00,N,5,-350,
20230614,7280,7680,7750,7120,2924718,21602004790,00,0.00,N,5,-540,
20230613,7820,6930,8240,6900,15803513,122578927020,00,0.00,N,2,920,
20230612,6900,6760,7230,6570,2929402,20372578510,00,0.00,N,2,80,
20230609,6820,6930,6970,6810,616916,4246108110,00,0.00,N,5,-120,
20230608,6940,6970,7110,6710,1131998,7855385290,00,0.00,N,5,-50,
20230607,6990,6900,7160,6900,1331048,9346053510,00,0.00,N,2,110,
20230605,6880,7040,7100,6700,787946,5412479670,00,0.00,N,5,-70,
20230602,6950,7080,7120,6900,1477658,10340078440,00,0.00,N,5,-30,
20230601,6980,7070,7260,6880,2810932,19769968950,00,0.00,N,5,-260,
20230531,7240,6620,7850,6500,16302929,120569651000,00,0.00,N,2,740,
20230530,6500,6600,6800,6450,915003,6013616390,00,0.00,N,2,120,
20230526,6380,6870,6880,6250,823359,5314046810,00,0.00,N,5,-280,
20230525,6660,6910,7160,6650,1356922,9388151400,00,0.00,N,2,10,
20230524,6650,6860,6940,6640,636160,4310802330,00,0.00,N,5,-350,
20230523,7000,6970,7240,6700,1681942,11778914250,00,0.00,N,2,70,
20230522,6930,7290,7390,6910,2338884,16728408160,00,0.00,N,2,70,
20230519,6860,6640,7430,6490,7094673,50629699170,00,0.00,N,2,420,
20230518,6440,6100,6800,6100,3150321,20517313650,00,0.00,N,2,410,
20230517,6030,5800,6140,5790,906837,5434449580,00,0.00,N,2,250,
20230516,5780,6170,6170,5730,843143,4975499940,00,0.00,N,5,-190,
20230515,5970,6080,6120,5880,780703,4687925650,00,0.00,N,5,-160,
20230512,6130,6230,6350,5990,765387,4727461880,00,0.00,N,5,-100,
20230511,6230,6750,6890,6090,1577857,10082378540,01,-3.30,N,5,-210,
20230510,6440,7126,7532,6294,3239964,22184334860,00,0.00,N,5,-589,
20230509,7029,7503,7561,6788,2892132,20447463840,00,0.00,N,5,-531,
20230508,7561,6855,8016,6855,9650972,73576788220,00,0.00,N,2,734,
20230504,6826,6498,7136,6420,3584685,24686303150,00,0.00,N,2,280,
20230503,6546,6701,6942,6478,1356439,9063196170,00,0.00,N,5,-357,
20230502,6904,6701,7174,6101,2892013,19529493920,00,0.00,N,2,125,
20230428,6778,6904,7300,6672,3258826,22841939330,00,0.00,N,5,-58,
20230427,6836,7455,7697,6710,4713977,33713351510,00,0.00,N,5,-377,
20230426,7213,6933,8180,6285,15111179,110882604550,00,0.00,N,2,212,
20230425,7000,6072,7339,6024,21752756,150178582400,00,0.00,N,2,1102,
20230424,5898,6701,6720,5763,4767728,29087367010,00,0.00,N,5,-1208,
20230421,7107,6159,7774,5975,27466436,198405732160,00,0.00,N,2,1121,
20230420,5985,6401,6430,5937,1972318,12081346360,00,0.00,N,5,-493,
20230419,6478,6614,7155,6420,5360544,36367321500,00,0.00,N,5,-135,
20230418,6614,6865,6865,6546,1298714,8700355480,00,0.00,N,5,-125,
20230417,6739,6894,7049,6701,1703671,11651357630,00,0.00,N,5,-48,
20230414,6788,6962,7087,6788,1867260,12920879540,00,0.00,N,5,-154,
20230413,6942,7174,7464,6894,2616122,18580149730,00,0.00,N,5,-251,
20230412,7194,7493,7552,7116,2244274,16371357210,00,0.00,N,5,-251,
20230411,7445,7774,7880,7194,4991760,37480301620,00,0.00,N,5,-454,
20230410,7900,8954,9350,7900,9471378,77689259510,00,0.00,N,4,-3384,
20230407,11284,11845,12077,11216,1632491,18835079080,00,0.00,N,5,-541,
20230406,11826,11429,13189,11013,7964166,97212218360,00,0.00,N,2,396,
20230405,11429,11033,11845,10249,1967447,21882601390,00,0.00,N,2,541,
20230404,10888,11913,12367,10781,2352795,27582483810,00,0.00,N,5,-483,
20230403,11371,10433,11719,10182,2859290,31543131490,00,0.00,N,2,1034,
20230331,10336,10907,10907,10008,1247392,12852202690,00,0.00,N,5,-609,
20230330,10946,11777,11777,10926,819755,9128261950,00,0.00,N,5,-493,
20230329,11439,11361,11845,11004,1550971,17706071790,00,0.00,N,5,-251,
20230328,11690,12183,12328,11410,1382476,16257718250,00,0.00,N,5,-570,
20230327,12261,12241,12531,11903,1757695,21417532840,00,0.00,N,2,19,
20230324,12241,12319,13624,12038,5124265,64612407860,00,0.00,N,2,473,
20230323,11767,11651,12628,11361,7607123,91159933930,00,0.00,N,5,-212,
20230322,11980,11284,13382,10801,25930288,313960572690,00,0.00,N,2,1363,
20230321,10617,8045,10617,7697,7832907,75902019480,00,0.00,N,1,2446,
20230320,8170,8344,8412,7900,1401894,11350502730,00,0.00,N,2,164,
20230317,8006,7745,8006,7542,2045941,16008248200,00,0.00,N,2,464,
20230316,7542,7909,8209,7464,1704215,13210019060,00,0.00,N,5,-396,
20230315,7938,8025,8412,7774,1829923,14707180730,00,0.00,N,2,48,
20230314,7890,8248,8257,7474,1521129,11818252440,00,0.00,N,5,-357,
20230313,8248,8170,8557,7938,2118962,17430000650,00,0.00,N,5,-135,
20230310,8383,7977,8606,7542,5055169,41515712000,00,0.00,N,2,222,
20230309,8161,7813,9418,7087,10311379,86661551960,00,0.00,N,2,280,
20230308,7880,8315,8499,7677,2486618,19809678870,00,0.00,N,5,-676,
20230307,8557,8857,9418,8480,3241622,28658056350,00,0.00,N,5,-609,
20230306,9166,8190,10249,7493,10996294,101568666600,00,0.00,N,2,464,
20230303,8702,9089,9089,8538,1274649,11121426060,00,0.00,N,5,-193,
20230302,8896,8925,9679,7397,3317851,28552000280,00,0.00,N,2,473,
20230228,8422,8422,8422,8422,0,0,00,0.00,N,0,0,
20230227,8422,7426,8422,7426,1323429,10378793520,00,0.00,N,1,1943,
20230224,6478,6478,6478,6478,700541,4538578460,00,0.00,N,1,1489,
20230223,4989,3983,4989,3983,1641279,7422307230,00,0.00,N,1,1150,
20230222,3838,3461,4404,3408,20973700,85515847955,00,0.00,N,2,357,
20230221,3481,3132,3761,3065,21572178,74564409150,00,0.00,N,2,580,
20230220,2900,2315,2900,2267,9440443,26212906575,00,0.00,N,1,667,
20230217,2233,2209,2335,2185,223893,505719615,00,0.00,N,3,0,
20230216,2233,2238,2253,2195,80545,178842205,00,0.00,N,2,38,
20230215,2195,2373,2378,2175,188781,423588230,00,0.00,N,5,-135,
20230214,2330,2262,2369,2262,239574,555675220,00,0.00,N,2,38,
20230213,2291,2272,2475,2214,1559063,3690689580,00,0.00,N,2,48,
20230210,2243,2354,2354,2243,118408,269304415,00,0.00,N,5,-111,
20230209,2354,2340,2398,2277,86672,202220305,00,0.00,N,2,14,
20230208,2340,2311,2369,2301,116502,272315555,00,0.00,N,2,43,
20230207,2296,2224,2296,2224,111198,251920815,00,0.00,N,2,77,
20230206,2219,2315,2315,2199,264702,590941275,00,0.00,N,5,-96,
20230203,2315,2330,2349,2296,89126,205992195,00,0.00,N,5,-29,
20230202,2344,2325,2349,2296,92871,216202645,00,0.00,N,2,43,
20230201,2301,2417,2417,2301,181640,424841605,00,0.00,N,5,-38,
20230131,2340,2277,2369,2248,192954,446455345,00,0.00,N,2,62,
20230130,2277,2291,2320,2253,198912,453604605,00,0.00,N,5,-9,
20230127,2286,2320,2364,2257,261769,601134410,00,0.00,N,5,-33,
20230126,2320,2291,2393,2282,544996,1273340980,00,0.00,N,2,48,
20230125,2272,2228,2349,2228,660120,1513954950,00,0.00,N,2,58,
20230120,2214,2233,2340,2204,399347,899842100,00,0.00,N,5,-14,
20230119,2228,2228,2282,2185,516500,1151291110,00,0.00,N,5,-33,
20230118,2262,2117,2504,2117,8026208,19047904860,00,0.00,N,2,169,
20230117,2093,2132,2180,2093,82732,175308630,00,0.00,N,5,-38,
20230116,2132,2122,2170,2117,73143,156445220,00,0.00,N,2,9,
20230113,2122,2098,2166,2088,154955,329363295,00,0.00,N,2,24,
20230112,2098,2112,2146,2093,64661,136767110,00,0.00,N,5,-4,
20230111,2103,2098,2146,2093,104865,222176550,00,0.00,N,2,4,
20230110,2098,2088,2117,2064,132586,277396225,00,0.00,N,2,9,
20230109,2088,2011,2291,2011,1596169,3491484035,00,0.00,N,2,82,
20230106,2006,1958,2020,1933,53800,107032085,00,0.00,N,2,38,
20230105,1967,1958,2030,1933,47574,93095100,00,0.00,N,2,9,
20230104,1958,1919,1962,1895,64898,124536405,00,0.00,N,2,33,
20230103,1924,1982,1982,1880,110426,213208725,00,0.00,N,5,-58,
20230102,1982,2020,2078,1958,105844,213869230,00,0.00,N,5,-38,
20221229,2020,2054,2093,2006,88672,180073045,00,0.00,N,5,-58,
20221228,2078,2064,2098,2035,90070,185769020,02,0.00,N,2,24,
20221227,2054,2040,2112,2006,136307,280953310,00,0.00,N,2,9,
20221226,2045,2016,2069,2006,92341,187764150,00,0.00,N,2,4,
20221223,2040,2146,2146,2040,248427,515049905,00,0.00,N,5,-130,
20221222,2170,2141,2190,2107,357622,766423420,00,0.00,N,2,29,
20221221,2141,2030,2369,2030,4047773,9037260570,00,0.00,N,2,125,
20221220,2016,2074,2088,1991,237322,484399570,00,0.00,N,5,-72,
20221219,2088,1977,2311,1972,1542407,3367999410,00,0.00,N,2,87,
20221216,2001,1924,2006,1924,35921,70757660,00,0.00,N,2,4,
20221215,1996,2025,2030,1972,31962,64083735,00,0.00,N,5,-14,
20221214,2011,1987,2025,1982,59108,118483120,00,0.00,N,2,29,
20221213,1982,1967,1996,1953,58464,115818005,00,0.00,N,2,14,
20221212,1967,1967,1996,1953,26808,52664810,00,0.00,N,2,14,
20221209,1953,1909,1953,1909,57054,109854960,00,0.00,N,2,29,
20221208,1924,1948,2006,1900,57277,111970270,00,0.00,N,5,-67,
20221207,1991,1861,1991,1856,84429,163278860,00,0.00,N,2,77,
20221206,1914,1982,1982,1914,24780,48346525,00,0.00,N,5,-72,
20221205,1987,1991,2001,1962,57800,114629180,00,0.00,N,5,-4,
20221202,1991,1943,2006,1919,88468,174576900,00,0.00,N,2,48,
20221201,1943,1904,1982,1900,83465,160071005,00,0.00,N,2,58,
20221130,1885,1885,1904,1861,36282,68358855,00,0.00,N,3,0,
20221129,1885,1822,1885,1822,43894,82002220,00,0.00,N,2,9,
20221128,1875,1924,1924,1856,36240,68173335,00,0.00,N,5,-48,
20221125,1924,1914,1938,1909,35799,68722335,00,0.00,N,2,9,
20221124,1914,1909,1924,1890,29199,55707550,00,0.00,N,2,24,
20221123,1890,1842,1900,1827,50454,94458135,00,0.00,N,2,38,
20221122,1851,1813,1851,1813,34391,63126685,00,0.00,N,3,0,
20221121,1851,1924,1924,1851,60826,114169320,00,0.00,N,5,-91,
20221118,1943,1977,1982,1914,88112,170707150,00,0.00,N,5,-33,
20221117,1977,1996,2011,1977,23229,46358590,00,0.00,N,5,-38,
20221116,2016,1929,2049,1900,148862,292265515,00,0.00,N,2,77,
20221115,1938,1938,1953,1933,43864,85177575,00,0.00,N,3,0,
20221114,1938,1991,1991,1929,49521,96782620,00,0.00,N,5,-48,
20221111,1987,2040,2069,1982,60166,120801185,00,0.00,N,5,-19,
20221110,2006,2020,2020,1987,15399,30800705,00,0.00,N,5,-4,
20221109,2011,1991,2011,1977,42585,84897830,00,0.00,N,2,19,
20221108,1991,1991,2020,1982,29023,58115560,00,0.00,N,3,0,
20221107,1991,1982,2011,1958,20511,40617200,00,0.00,N,2,19,
20221104,1972,1982,2001,1929,33743,66119535,00,0.00,N,5,-9,
20221103,1982,1943,2001,1885,36653,71455925,00,0.00,N,2,14,
20221102,1967,1996,1996,1943,26858,52792240,00,0.00,N,5,-29,
20221101,1996,1972,2006,1943,36259,72063115,00,0.00,N,2,72,
20221031,1924,1909,1929,1900,24142,46251485,00,0.00,N,2,14,
20221028,1909,1982,1982,1909,38554,75456905,00,0.00,N,5,-72,
20221027,1982,1895,1982,1895,37333,72812300,00,0.00,N,2,77,
20221026,1904,1943,1982,1895,47137,91772900,00,0.00,N,5,-19,
20221025,1924,1924,1938,1880,30190,57913815,00,0.00,N,2,48,
20221024,1875,1861,1933,1837,47160,87951800,00,0.00,N,3,0,
20221021,1875,1900,1900,1866,18610,35050195,00,0.00,N,5,-24,
20221020,1900,1933,1953,1885,33630,64273955,00,0.00,N,5,-33,
20221019,1933,1904,1962,1900,33752,65161040,00,0.00,N,2,29,
20221018,1904,1871,1909,1832,39895,74957570,00,0.00,N,2,53,
20221017,1851,1817,1866,1774,45626,83247625,00,0.00,N,2,48,
20221014,1803,1706,1813,1701,20250,35605650,00,0.00,N,2,96,
20221013,1706,1745,1745,1677,37147,63184170,00,0.00,N,5,-62,
20221012,1769,1726,1769,1692,33873,58937180,00,0.00,N,3,0,
20221011,1769,1866,1866,1730,45521,80789070,00,0.00,N,5,-125,
20221007,1895,1900,1904,1871,18932,35811850,00,0.00,N,5,-4,
20221006,1900,1895,1929,1861,51496,96577210,00,0.00,N,2,38,
20221005,1861,1924,1972,1861,36009,68978160,00,0.00,N,5,-62,
20221004,1924,1929,1929,1856,59797,112133425,00,0.00,N,2,67,
20220930,1856,1798,1861,1672,49620,88572040,00,0.00,N,2,38,
20220929,1817,1779,1861,1774,58990,106685450,00,0.00,N,2,48,
20220928,1769,1875,1904,1706,120166,216657065,00,0.00,N,5,-106,
20220927,1875,1909,1943,1875,44490,84343410,00,0.00,N,5,-72,
20220926,1948,1972,2016,1885,113297,220333140,00,0.00,N,5,-111,
20220923,2059,2074,2093,2049,29099,60329055,00,0.00,N,5,-48,
20220922,2107,2127,2127,2049,47050,97764695,00,0.00,N,5,-29,
20220921,2136,2190,2190,2112,41052,88072085,00,0.00,N,5,-53,
20220920,2190,2151,2204,2151,24265,53057170,00,0.00,N,2,4,
20220919,2185,2243,2248,2132,72670,159431280,00,0.00,N,5,-77,
20220916,2262,2286,2291,2243,43941,99541395,00,0.00,N,5,-43,
20220915,2306,2306,2364,2301,34621,80213210,00,0.00,N,3,0,
20220914,2306,2320,2320,2262,34559,79322975,00,0.00,N,5,-38,
20220913,2344,2296,2349,2296,35862,83152905,00,0.00,N,2,53,
20220908,2291,2272,2330,2272,26167,60291025,00,0.00,N,2,19,
20220907,2272,2359,2417,2248,74246,170707585,00,0.00,N,5,-87,
20220906,2359,2282,2359,2272,37760,87589445,00,0.00,N,2,77,
20220905,2282,2359,2427,2272,66967,157146325,00,0.00,N,5,-77,
20220902,2359,2335,2388,2325,54345,128416275,00,0.00,N,2,9,
20220901,2349,2373,2456,2335,158471,380157965,00,0.00,N,5,-14,
20220831,2364,2311,2383,2286,71164,166497795,00,0.00,N,2,53,
20220830,2311,2224,2320,2219,64655,145714555,00,0.00,N,2,67,
20220829,2243,2320,2320,2233,105938,240720635,00,0.00,N,5,-140,
20220826,2383,2388,2407,2354,69218,164263345,00,0.00,N,2,4,
20220825,2378,2344,2523,2335,407771,986948245,00,0.00,N,2,33,
20220824,2344,2238,2344,2238,48505,111384630,00,0.00,N,2,96,
20220823,2248,2238,2267,2204,43514,97487565,00,0.00,N,5,-19,
20220822,2267,2349,2369,2262,122136,280171545,00,0.00,N,5,-120,
20220819,2388,2364,2480,2340,188982,456111335,00,0.00,N,2,14,
20220818,2373,2291,2373,2262,180117,417903825,00,0.00,N,2,82,
20220817,2291,2253,2388,2253,121371,279198080,00,0.00,N,2,38,
20220816,2253,2282,2315,2248,62142,141418470,00,0.00,N,5,-9,
20220812,2262,2291,2296,2233,52225,118003180,00,0.00,N,5,-38,
20220811,2301,2248,2306,2233,43805,99128660,00,0.00,N,2,72,
20220810,2228,2291,2325,2214,58862,132325095,00,0.00,N,5,-77,
20220809,2306,2301,2311,2262,28714,65757650,00,0.00,N,2,4,
20220808,2301,2330,2335,2286,32749,75550690,00,0.00,N,5,-29,
20220805,2330,2340,2393,2320,50765,118776685,00,0.00,N,5,-9,
20220804,2340,2301,2359,2301,36143,84465565,00,0.00,N,2,19,
20220803,2320,2301,2330,2277,26460,61104585,00,0.00,N,2,14,
20220802,2306,2369,2369,2286,84481,195983945,00,0.00,N,5,-62,
20220801,2369,2325,2398,2325,36922,86468485,00,0.00,N,2,29,
20220729,2340,2359,2359,2320,30195,70624180,00,0.00,N,2,9,
20220728,2330,2344,2354,2311,31775,74158465,00,0.00,N,3,0,
20220727,2330,2267,2335,2267,37223,85802980,00,0.00,N,2,38,
20220726,2291,2267,2306,2238,16123,36520505,00,0.00,N,2,24,
20220725,2267,2233,2291,2214,28816,64591355,00,0.00,N,2,33,
20220722,2233,2282,2282,2233,42161,94933815,00,0.00,N,5,-53,
20220721,2286,2272,2311,2238,42692,97226445,00,0.00,N,2,14,
20220720,2272,2320,2344,2262,45892,105603955,00,0.00,N,5,-19,
20220719,2291,2262,2306,2219,47231,107166995,00,0.00,N,2,29,
20220718,2262,2185,2272,2175,52691,117410975,00,0.00,N,2,87,
20220715,2175,2170,2195,2112,24687,53056570,00,0.00,N,2,14,
20220714,2161,2175,2175,2107,48905,104759100,00,0.00,N,5,-14,
20220713,2175,2136,2180,2093,47777,102617935,00,0.00,N,2,43,
20220712,2132,2219,2219,2098,84014,179008915,00,0.00,N,5,-87,
20220711,2219,2253,2277,2190,73836,164002940,00,0.00,N,5,-9,
20220708,2228,2248,2286,2209,55537,124364385,00,0.00,N,2,4,
20220707,2224,2199,2243,2166,36158,79581555,00,0.00,N,2,67,
20220706,2156,2243,2253,2146,72116,158822620,00,0.00,N,2,9,
20220705,2146,2040,2151,2040,42739,90734445,00,0.00,N,2,106,
20220704,2040,2083,2185,2006,66999,138803905,00,0.00,N,5,-43,
20220701,2083,2127,2170,1982,84877,174129665,00,0.00,N,5,-43,
20220630,2127,2243,2282,2127,55255,121158510,00,0.00,N,5,-116,
20220629,2243,2175,2262,2132,89864,196469185,00,0.00,N,5,-48,
20220628,2291,2214,2291,2170,51075,112846685,00,0.00,N,2,77,
20220627,2214,2170,2243,2112,90189,198561910,00,0.00,N,2,106,
20220624,2107,1982,2117,1982,79874,165649100,00,0.00,N,2,130,
20220623,1977,2103,2161,1977,142383,289964010,00,0.00,N,5,-125,
20220622,2103,2272,2315,2093,102600,221526185,00,0.00,N,5,-149,
20220621,2253,2253,2277,2204,63531,142430630,00,0.00,N,3,0,
20220620,2253,2398,2436,2190,143305,324873150,00,0.00,N,5,-135,
20220617,2388,2369,2402,2248,116114,268545505,00,0.00,N,2,19,
20220616,2369,2417,2509,2335,104514,254193355,00,0.00,N,5,-19,
20220615,2388,2562,2572,2354,223158,540457485,00,0.00,N,5,-183,
20220614,2572,2514,2610,2427,142726,360049945,00,0.00,N,2,24,
20220613,2547,2702,2702,2533,257561,665239710,00,0.00,N,5,-174,
20220610,2722,2886,2886,2702,253081,696428645,00,0.00,N,5,-154,
20220609,2876,2934,2934,2852,110882,318320355,00,0.00,N,5,-58,
20220608,2934,2910,2968,2900,88908,260105115,00,0.00,N,5,-4,
20220607,2939,3016,3036,2934,117653,351113005,00,0.00,N,5,-101,
20220603,3041,3045,3084,3026,69275,210946805,00,0.00,N,5,-9,
20220602,3050,3031,3094,3016,65982,201510815,00,0.00,N,3,0,
20220531,3050,3070,3103,3041,105763,323958460,00,0.00,N,5,-29,
20220530,3079,3026,3113,3007,123395,378086555,00,0.00,N,2,58,
20220527,3021,2992,3084,2958,173084,518131850,00,0.00,N,2,87,
20220526,2934,2949,3002,2934,58278,172997025,00,0.00,N,5,-14,
20220525,2949,2934,2997,2867,89239,263062405,00,0.00,N,5,-9,
20220524,2958,3007,3016,2871,108766,318755625,00,0.00,N,5,-14,
20220523,2973,2958,3002,2929,120928,358397360,00,0.00,N,2,14,
20220520,2958,2978,3012,2876,225762,661805445,00,0.00,N,5,-29,
20220519,2987,3050,3050,2958,186274,556630430,00,0.00,N,5,-125,
20220518,3113,3074,3210,3055,341524,1064741990,00,0.00,N,2,48,
20220517,3065,3021,3128,3012,138908,425286760,00,0.00,N,2,67,
20220516,2997,2944,3157,2944,178582,547530395,00,0.00,N,2,62,