KissMeData/002760/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,1047,1071,1074,1045,417648,440823853,00,0.00,N,5,-31,
20250227,1078,1083,1083,1072,120571,129544995,00,0.00,N,2,4,
20250226,1074,1086,1086,1072,180382,194068059,00,0.00,N,5,-4,
20250225,1078,1093,1095,1077,197433,213649959,00,0.00,N,5,-15,
20250224,1093,1081,1097,1072,119580,129720180,00,0.00,N,2,3,
20250221,1090,1099,1102,1087,195091,213260274,00,0.00,N,5,-8,
20250220,1098,1104,1113,1095,233051,257229359,00,0.00,N,5,-6,
20250219,1104,1099,1169,1086,995491,1115171205,00,0.00,N,2,21,
20250218,1083,1079,1090,1079,88354,95802500,00,0.00,N,2,2,
20250217,1081,1079,1088,1076,121489,131396902,00,0.00,N,2,2,
20250214,1079,1091,1092,1073,122813,132484349,00,0.00,N,5,-11,
20250213,1090,1078,1098,1071,101302,109630632,00,0.00,N,2,13,
20250212,1077,1096,1100,1077,156836,169698274,00,0.00,N,5,-19,
20250211,1096,1094,1106,1092,105279,115496406,00,0.00,N,2,2,
20250210,1094,1096,1106,1069,442801,480323422,00,0.00,N,5,-3,
20250207,1097,1116,1116,1089,166633,183125925,00,0.00,N,5,-14,
20250206,1111,1100,1117,1095,147350,163417582,00,0.00,N,2,14,
20250205,1097,1073,1097,1073,268422,293575471,00,0.00,N,2,19,
20250204,1078,1075,1089,1071,113991,123399602,00,0.00,N,2,7,
20250203,1071,1093,1093,1054,253121,269741833,00,0.00,N,5,-28,
20250131,1099,1093,1112,1085,233605,255088729,00,0.00,N,5,-5,
20250124,1104,1102,1105,1087,98797,108554647,00,0.00,N,2,5,
20250123,1099,1108,1111,1090,216564,237571021,00,0.00,N,5,-9,
20250122,1108,1108,1113,1100,111744,123612526,00,0.00,N,3,0,
20250121,1108,1105,1110,1093,161798,178112223,00,0.00,N,2,3,
20250120,1105,1122,1122,1100,195883,216773438,00,0.00,N,5,-14,
20250117,1119,1127,1128,1112,145855,162967689,00,0.00,N,5,-8,
20250116,1127,1123,1130,1113,268073,300991645,00,0.00,N,2,7,
20250115,1120,1137,1138,1101,258006,286691588,00,0.00,N,5,-6,
20250114,1126,1123,1149,1119,412817,465641283,00,0.00,N,5,-14,
20250113,1140,1130,1140,1118,310099,350911069,00,0.00,N,2,9,
20250110,1131,1135,1139,1114,413414,465615981,00,0.00,N,2,9,
20250109,1122,1116,1123,1099,271591,301702910,00,0.00,N,2,6,
20250108,1116,1112,1123,1105,262564,291934689,00,0.00,N,5,-2,
20250107,1118,1123,1127,1109,133849,149486267,00,0.00,N,5,-3,
20250106,1121,1130,1130,1112,126459,141563127,00,0.00,N,2,2,
20250103,1119,1086,1122,1078,301994,334638518,00,0.00,N,2,24,
20250102,1095,1099,1099,1077,104401,113885883,00,0.00,N,2,9,
20241230,1086,1075,1145,1063,134353,145589403,00,0.00,N,2,11,
20241227,1075,1104,1112,1073,133908,144881357,02,0.00,N,5,-29,
20241226,1104,1113,1122,1101,166624,184730906,00,0.00,N,5,-7,
20241224,1111,1118,1121,1104,154902,172560965,00,0.00,N,5,-5,
20241223,1116,1108,1121,1097,188132,209392944,00,0.00,N,2,1,
20241220,1115,1122,1131,1098,234371,258872315,00,0.00,N,5,-13,
20241219,1128,1124,1129,1109,135270,151619057,00,0.00,N,5,-1,
20241218,1129,1126,1150,1112,200299,225490913,00,0.00,N,2,3,
20241217,1126,1129,1130,1111,143417,160236158,00,0.00,N,2,2,
20241216,1124,1112,1129,1112,147329,165318752,00,0.00,N,2,12,
20241213,1112,1091,1116,1089,203200,224101960,00,0.00,N,2,16,
20241212,1096,1090,1104,1060,231115,251573372,00,0.00,N,5,-4,
20241211,1100,1032,1102,1032,452768,485436332,00,0.00,N,2,67,
20241210,1033,981,1044,980,348382,355112848,00,0.00,N,2,43,
20241209,990,1013,1015,970,560954,558020143,00,0.00,N,5,-47,
20241206,1037,1040,1055,1014,441124,454061851,00,0.00,N,5,-18,
20241205,1055,1074,1085,1051,401739,426384106,00,0.00,N,5,-25,
20241204,1080,1068,1096,1067,319794,343770231,00,0.00,N,5,-25,
20241203,1105,1065,1145,1065,639476,703590846,00,0.00,N,2,29,
20241202,1076,1104,1122,1076,487156,530984974,00,0.00,N,5,-24,
20241129,1100,1122,1128,1097,411166,455709401,00,0.00,N,5,-21,
20241128,1121,1128,1129,1111,211899,237718700,00,0.00,N,3,0,
20241127,1121,1159,1159,1121,329546,372009226,00,0.00,N,5,-28,
20241126,1149,1130,1150,1130,421913,480701522,00,0.00,N,2,21,
20241125,1128,1114,1150,1114,391395,445115837,00,0.00,N,2,16,
20241122,1112,1143,1157,1111,549777,620296133,00,0.00,N,5,-29,
20241121,1141,1118,1155,1109,383388,431863137,00,0.00,N,2,17,
20241120,1124,1125,1143,1118,261582,294651246,00,0.00,N,5,-4,
20241119,1128,1141,1158,1127,511539,581044903,00,0.00,N,5,-21,
20241118,1149,1134,1158,1129,422678,483466604,00,0.00,N,2,15,
20241115,1134,1125,1151,1107,914256,1032790502,00,0.00,N,2,16,
20241114,1118,1121,1151,1118,378152,427309304,00,0.00,N,5,-4,
20241113,1122,1168,1180,1121,662120,753949738,00,0.00,N,5,-46,
20241112,1168,1190,1199,1161,935006,1099351050,00,0.00,N,5,-28,
20241111,1196,1219,1220,1189,633733,760510443,00,0.00,N,5,-12,
20241108,1208,1180,1239,1180,1118311,1362499249,00,0.00,N,2,18,
20241107,1190,1224,1232,1186,1138372,1366631673,00,0.00,N,5,-36,
20241106,1226,1240,1266,1213,1931107,2393998339,00,0.00,N,5,-30,
20241105,1256,1306,1425,1205,14213389,18886627355,00,0.00,N,5,-15,
20241104,1271,1209,1388,1206,12609646,16782110642,00,0.00,N,2,65,
20241101,1206,1268,1269,1205,1157791,1420249543,00,0.00,N,5,-64,
20241031,1270,1258,1277,1231,1008263,1267119011,00,0.00,N,2,3,
20241030,1267,1290,1341,1261,2416672,3142809078,00,0.00,N,5,-14,
20241029,1281,1331,1365,1260,2213545,2879836446,00,0.00,N,5,-31,
20241028,1312,1335,1350,1300,2446446,3239055851,00,0.00,N,5,-26,
20241025,1338,1248,1463,1248,24422608,33941347118,00,0.00,N,2,93,
20241024,1245,1261,1287,1229,1514246,1906275173,00,0.00,N,5,-44,
20241023,1289,1286,1411,1251,9146588,12396646641,00,0.00,N,2,4,
20241022,1285,1315,1333,1255,2135772,2735174882,00,0.00,N,5,-61,
20241021,1346,1336,1382,1310,2523535,3389493894,00,0.00,N,5,-16,
20241018,1362,1450,1480,1360,6606705,9375702524,00,0.00,N,5,-51,
20241017,1413,1394,1594,1392,18296428,27239425212,00,0.00,N,5,-2,
20241016,1415,1399,1693,1360,83036000,129411761657,00,0.00,N,2,20,
20241015,1395,1435,1510,1373,11851815,17090530214,00,0.00,N,2,5,
20241014,1390,1450,1585,1385,18536048,27630948626,00,0.00,N,5,-105,
20241011,1495,1561,1594,1481,11400513,17494905661,00,0.00,N,5,-123,
20241010,1618,1447,1693,1420,85362928,132300732507,00,0.00,N,2,302,
20241008,1316,1008,1316,1006,25423388,31468895178,00,0.00,N,1,303,
20241007,1013,1001,1015,999,124907,125418023,00,0.00,N,2,13,
20241004,1000,990,1005,990,87358,87286856,00,0.00,N,3,0,
20241002,1000,989,1008,988,109631,109266982,00,0.00,N,5,-8,
20240930,1008,1030,1030,1005,149339,151080218,00,0.00,N,5,-16,
20240927,1024,1033,1038,1024,89690,92273600,00,0.00,N,5,-11,
20240926,1035,1040,1040,1028,40384,41733369,00,0.00,N,5,-1,
20240925,1036,1030,1044,1030,77232,80122139,00,0.00,N,2,6,
20240924,1030,1023,1032,1021,24347,24966043,00,0.00,N,5,-3,
20240923,1033,1035,1035,1021,45945,47310511,00,0.00,N,2,7,
20240920,1026,1019,1031,1019,49870,51160155,00,0.00,N,2,7,
20240919,1019,1024,1024,1010,44449,45073339,00,0.00,N,2,5,
20240913,1014,1021,1029,1013,19335,19640609,00,0.00,N,5,-3,
20240912,1017,1025,1026,1016,15856,16163860,00,0.00,N,2,1,
20240911,1016,1015,1023,1010,32195,32596353,00,0.00,N,2,1,
20240910,1015,1027,1037,1008,59656,60829150,00,0.00,N,5,-9,
20240909,1024,1040,1040,1015,77809,79921775,00,0.00,N,5,-20,
20240906,1044,1046,1055,1009,187430,191980257,00,0.00,N,3,0,
20240905,1044,1040,1055,1032,50956,53052221,00,0.00,N,2,13,
20240904,1031,1050,1068,1031,207890,216914602,00,0.00,N,5,-51,
20240903,1082,1088,1102,1067,179635,195062792,00,0.00,N,5,-6,
20240902,1088,1095,1190,1088,1121882,1276089082,00,0.00,N,2,11,
20240830,1077,1055,1084,1053,80278,85339368,00,0.00,N,2,27,
20240829,1050,1090,1090,1050,44705,47840109,00,0.00,N,5,-35,
20240828,1085,1058,1086,1050,55230,58937093,00,0.00,N,2,15,
20240827,1070,1079,1079,1047,83099,87655652,00,0.00,N,5,-5,
20240826,1075,1100,1100,1052,86986,93708050,00,0.00,N,5,-20,
20240823,1095,1082,1095,1060,62133,66765465,00,0.00,N,2,9,
20240822,1086,1130,1130,1084,60287,66280226,00,0.00,N,5,-30,
20240821,1116,1125,1132,1109,68300,76643838,00,0.00,N,5,-12,
20240820,1128,1095,1131,1095,253828,285424626,00,0.00,N,2,33,
20240819,1095,1110,1110,1081,83419,91784589,00,0.00,N,5,-8,
20240816,1103,1090,1106,1089,58575,64316656,00,0.00,N,2,19,
20240814,1084,1074,1098,1060,57449,62359631,00,0.00,N,2,10,
20240813,1074,1075,1080,1043,67870,72708955,00,0.00,N,2,12,
20240812,1062,1040,1083,1035,99974,105957251,00,0.00,N,2,30,
20240809,1032,1018,1039,1018,97969,101075112,00,0.00,N,2,16,
20240808,1016,1015,1020,998,143679,144563195,00,0.00,N,5,-4,
20240807,1020,1004,1032,1004,130139,131990986,00,0.00,N,2,16,
20240806,1004,925,1038,925,611977,611434143,00,0.00,N,5,-7,
20240805,1011,1110,1137,997,534893,552167080,00,0.00,N,5,-126,
20240802,1137,1150,1169,1135,43498,49811913,00,0.00,N,5,-31,
20240801,1168,1166,1175,1159,28128,32844967,00,0.00,N,2,3,
20240731,1165,1164,1170,1149,44876,51909402,00,0.00,N,2,1,
20240730,1164,1163,1173,1150,75174,87555109,00,0.00,N,2,1,
20240729,1163,1151,1176,1125,71135,82429114,00,0.00,N,2,15,
20240726,1148,1135,1156,1134,27682,31667884,00,0.00,N,2,13,
20240725,1135,1135,1142,1114,147822,167011264,00,0.00,N,3,0,
20240724,1135,1132,1153,1132,81997,93368513,00,0.00,N,5,-9,
20240723,1144,1158,1170,1142,88525,101841029,00,0.00,N,5,-14,
20240722,1158,1200,1204,1141,243146,283386470,00,0.00,N,5,-46,
20240719,1204,1219,1219,1202,45223,54843009,00,0.00,N,5,-11,
20240718,1215,1210,1219,1207,77419,93777732,00,0.00,N,2,5,
20240717,1210,1217,1221,1205,61329,74282062,00,0.00,N,5,-7,
20240716,1217,1216,1221,1209,66850,81186693,00,0.00,N,2,2,
20240715,1215,1214,1221,1201,100295,121220315,00,0.00,N,2,1,
20240712,1214,1216,1220,1208,47028,57175798,00,0.00,N,5,-2,
20240711,1216,1218,1221,1209,92605,112579288,00,0.00,N,5,-1,
20240710,1217,1207,1223,1203,144522,174878860,00,0.00,N,2,2,
20240709,1215,1219,1227,1210,77867,94791895,00,0.00,N,5,-4,
20240708,1219,1224,1233,1216,91894,112354936,00,0.00,N,5,-6,
20240705,1225,1201,1225,1198,197342,240171595,00,0.00,N,2,21,
20240704,1204,1200,1210,1165,239508,285056082,00,0.00,N,2,14,
20240703,1190,1211,1225,1184,323347,387949813,00,0.00,N,5,-14,
20240702,1204,1223,1345,1200,4227744,5378012179,00,0.00,N,5,-23,
20240701,1227,1221,1234,1215,172162,210447777,00,0.00,N,2,7,
20240628,1220,1216,1224,1209,148063,180036237,00,0.00,N,2,4,
20240627,1216,1215,1217,1199,158950,191694871,00,0.00,N,5,-2,
20240626,1218,1216,1223,1199,197879,240290845,00,0.00,N,2,2,
20240625,1216,1190,1218,1180,287211,346550274,00,0.00,N,2,21,
20240624,1195,1196,1205,1165,173820,206397614,00,0.00,N,5,-1,
20240621,1196,1202,1210,1175,195040,231862678,00,0.00,N,3,0,
20240620,1196,1178,1217,1176,247719,296984139,00,0.00,N,2,20,
20240619,1176,1197,1208,1168,178774,212512394,00,0.00,N,5,-27,
20240618,1203,1199,1228,1191,257396,309767711,00,0.00,N,5,-2,
20240617,1205,1201,1315,1185,2281499,2854452565,00,0.00,N,2,5,
20240614,1200,1168,1237,1151,956341,1154647129,00,0.00,N,2,31,
20240613,1169,1172,1186,1159,152685,179035271,00,0.00,N,5,-3,
20240612,1172,1168,1187,1160,116741,137208624,00,0.00,N,2,3,
20240611,1169,1169,1174,1166,91023,106414457,00,0.00,N,2,1,
20240610,1168,1153,1170,1148,136356,158672469,00,0.00,N,2,14,
20240607,1154,1136,1154,1136,90335,103518565,00,0.00,N,2,18,
20240605,1136,1134,1139,1129,40047,45417693,00,0.00,N,2,2,
20240604,1134,1139,1141,1126,26916,30529150,00,0.00,N,5,-3,
20240603,1137,1130,1147,1125,79068,89685952,00,0.00,N,2,6,
20240531,1131,1131,1145,1125,90100,101888554,00,0.00,N,5,-4,
20240530,1135,1145,1153,1130,88862,101181550,00,0.00,N,5,-17,
20240529,1152,1166,1166,1152,40397,46770916,00,0.00,N,5,-15,
20240528,1167,1134,1167,1134,170488,196698045,00,0.00,N,2,22,
20240527,1145,1138,1155,1112,126027,142633735,00,0.00,N,2,1,
20240524,1144,1154,1160,1143,54266,62515315,00,0.00,N,5,-10,
20240523,1154,1153,1154,1145,28659,32965508,00,0.00,N,2,4,
20240522,1150,1162,1162,1150,41248,47727868,00,0.00,N,5,-6,
20240521,1156,1167,1168,1150,45441,52535729,00,0.00,N,5,-10,
20240520,1166,1170,1171,1162,55738,65059609,00,0.00,N,5,-2,
20240517,1168,1156,1171,1156,58480,68007234,00,0.00,N,2,3,
20240516,1165,1170,1171,1157,45463,52863555,00,0.00,N,3,0,
20240514,1165,1164,1168,1158,45726,53190956,00,0.00,N,2,2,
20240513,1163,1168,1172,1153,51895,60186962,00,0.00,N,5,-5,
20240510,1168,1170,1179,1160,39629,46256795,00,0.00,N,5,-1,
20240509,1169,1164,1171,1154,62161,72347332,00,0.00,N,2,5,
20240508,1164,1153,1166,1153,53713,62298927,00,0.00,N,2,8,
20240507,1156,1148,1165,1147,152193,175970489,00,0.00,N,2,8,
20240503,1148,1144,1150,1140,52036,59624167,00,0.00,N,2,4,
20240502,1144,1149,1150,1138,79455,90674761,00,0.00,N,2,1,
20240430,1143,1145,1152,1138,48403,55389852,00,0.00,N,2,5,
20240429,1138,1143,1144,1136,52388,59697240,00,0.00,N,2,1,
20240426,1137,1156,1156,1132,30612,34968273,00,0.00,N,5,-19,
20240425,1156,1139,1193,1139,111449,129099083,00,0.00,N,2,17,
20240424,1139,1135,1143,1134,50178,57096220,00,0.00,N,2,10,
20240423,1129,1131,1148,1126,116330,132239140,00,0.00,N,2,1,
20240422,1128,1130,1132,1124,49916,56272959,00,0.00,N,5,-1,
20240419,1129,1135,1137,1123,57438,64827302,00,0.00,N,5,-7,
20240418,1136,1127,1141,1127,75255,85098818,00,0.00,N,2,9,
20240417,1127,1125,1135,1125,68001,76825859,00,0.00,N,5,-8,
20240416,1135,1149,1155,1121,168013,191209249,00,0.00,N,5,-19,
20240415,1154,1156,1165,1146,106536,122609092,00,0.00,N,5,-11,
20240412,1165,1174,1178,1161,52730,61556515,00,0.00,N,5,-9,
20240411,1174,1182,1195,1165,112655,132290513,00,0.00,N,5,-21,
20240409,1195,1190,1205,1190,60011,71819877,00,0.00,N,5,-2,
20240408,1197,1198,1201,1191,78102,93330368,00,0.00,N,5,-1,
20240405,1198,1209,1211,1192,59783,71576097,00,0.00,N,5,-11,
20240404,1209,1207,1211,1203,63583,76742388,00,0.00,N,2,6,
20240403,1203,1201,1206,1195,42590,51078897,00,0.00,N,2,2,
20240402,1201,1203,1210,1199,77715,93463551,00,0.00,N,5,-9,
20240401,1210,1202,1215,1201,58061,70136814,00,0.00,N,2,5,
20240329,1205,1206,1209,1199,92245,110924266,00,0.00,N,3,0,
20240328,1205,1201,1212,1201,68310,82259666,00,0.00,N,2,3,
20240327,1202,1217,1217,1201,132554,159757035,00,0.00,N,5,-10,
20240326,1212,1232,1232,1211,159214,193912592,00,0.00,N,5,-8,
20240325,1220,1235,1240,1220,80753,99287559,00,0.00,N,5,-16,
20240322,1236,1254,1260,1236,131463,163582601,00,0.00,N,5,-15,
20240321,1251,1226,1256,1220,184449,228001448,00,0.00,N,2,19,
20240320,1232,1247,1248,1220,151884,187110486,00,0.00,N,2,12,
20240319,1220,1216,1235,1216,89698,109786142,00,0.00,N,5,-10,
20240318,1230,1212,1237,1212,92667,113893278,00,0.00,N,2,6,
20240315,1224,1209,1226,1209,112140,136791487,00,0.00,N,2,12,
20240314,1212,1218,1218,1205,61013,73888493,00,0.00,N,2,2,
20240313,1210,1212,1220,1209,64642,78413796,00,0.00,N,5,-1,
20240312,1211,1205,1218,1204,101474,122825428,00,0.00,N,2,2,
20240311,1209,1210,1220,1202,59869,72410119,00,0.00,N,5,-1,
20240308,1210,1233,1233,1208,149150,180861808,00,0.00,N,5,-3,
20240307,1213,1217,1233,1213,192248,233748658,00,0.00,N,5,-2,
20240306,1215,1213,1224,1209,97588,118447824,00,0.00,N,5,-4,
20240305,1219,1241,1241,1219,141118,172586183,00,0.00,N,5,-14,
20240304,1233,1233,1238,1223,90912,111916171,00,0.00,N,2,1,
20240229,1232,1243,1275,1232,100517,124501076,00,0.00,N,5,-11,
20240228,1243,1245,1256,1238,76548,95197466,00,0.00,N,5,-2,
20240227,1245,1260,1264,1244,56711,70873163,00,0.00,N,5,-9,
20240226,1254,1274,1274,1253,56415,71233738,00,0.00,N,5,-19,
20240223,1273,1275,1280,1272,31063,39578608,00,0.00,N,3,0,
20240222,1273,1276,1285,1273,59465,75944134,00,0.00,N,5,-3,
20240221,1276,1273,1290,1273,27029,34568437,00,0.00,N,5,-3,
20240220,1279,1281,1290,1278,46290,59447915,00,0.00,N,5,-7,
20240219,1286,1283,1291,1277,42668,54750831,00,0.00,N,2,3,
20240216,1283,1299,1299,1277,34695,44555571,00,0.00,N,5,-4,
20240215,1287,1278,1295,1274,70808,90882139,00,0.00,N,2,9,
20240214,1278,1261,1280,1245,100029,127081057,00,0.00,N,2,12,
20240213,1266,1260,1274,1259,88973,112737898,00,0.00,N,2,8,
20240208,1258,1258,1259,1246,92963,116264158,00,0.00,N,2,6,
20240207,1252,1241,1255,1241,42343,52783569,00,0.00,N,2,7,
20240206,1245,1248,1259,1243,84917,105917907,00,0.00,N,5,-10,
20240205,1255,1251,1270,1251,84405,106044374,00,0.00,N,5,-4,
20240202,1259,1248,1260,1248,49337,61835480,00,0.00,N,2,11,
20240201,1248,1252,1264,1245,158723,198569669,00,0.00,N,5,-16,
20240131,1264,1252,1265,1252,99518,125167071,00,0.00,N,2,2,
20240130,1262,1252,1278,1252,119959,151349813,00,0.00,N,3,0,
20240129,1262,1269,1280,1258,113666,143956388,00,0.00,N,5,-17,
20240126,1279,1254,1284,1254,84004,106421166,00,0.00,N,2,25,
20240125,1254,1268,1268,1244,111392,139691157,00,0.00,N,5,-14,
20240124,1268,1300,1302,1265,171561,218451817,00,0.00,N,5,-23,
20240123,1291,1283,1301,1277,74696,96405896,00,0.00,N,2,7,
20240122,1284,1303,1303,1282,138519,178279454,00,0.00,N,5,-18,
20240119,1302,1286,1327,1282,420513,544396830,00,0.00,N,2,25,
20240118,1277,1277,1301,1263,322518,413311117,00,0.00,N,5,-6,
20240117,1283,1322,1325,1273,651748,838062154,00,0.00,N,5,-27,
20240116,1310,1313,1354,1309,351972,467078587,00,0.00,N,5,-6,
20240115,1316,1341,1450,1311,4333165,6024740543,00,0.00,N,2,9,
20240112,1307,1300,1316,1299,65565,85437035,00,0.00,N,3,0,
20240111,1307,1319,1327,1307,79639,104754823,00,0.00,N,2,4,
20240110,1303,1318,1334,1300,143236,187842355,00,0.00,N,5,-26,
20240109,1329,1318,1331,1314,82726,109558739,00,0.00,N,2,6,
20240108,1323,1313,1323,1309,86345,113642368,00,0.00,N,2,11,
20240105,1312,1344,1344,1309,150492,198543459,00,0.00,N,3,0,
20240104,1312,1341,1341,1301,236263,312439542,00,0.00,N,5,-15,
20240103,1327,1313,1338,1297,183350,242670835,00,0.00,N,2,14,
20240102,1313,1312,1326,1302,138731,182583540,00,0.00,N,2,4,
20231228,1309,1289,1319,1282,96285,125019139,00,0.00,N,2,20,
20231227,1289,1300,1305,1282,91399,117951843,02,0.00,N,3,0,
20231226,1289,1280,1309,1271,176364,227830245,00,0.00,N,2,9,
20231222,1280,1286,1294,1260,244119,312770116,00,0.00,N,5,-10,
20231221,1290,1310,1318,1270,404863,522859165,00,0.00,N,5,-24,
20231220,1314,1305,1329,1288,649768,846989618,00,0.00,N,2,7,
20231219,1307,1231,1513,1230,10701671,15020475144,00,0.00,N,2,76,
20231218,1231,1239,1239,1230,79853,98533371,00,0.00,N,5,-7,
20231215,1238,1231,1246,1231,39167,48498102,00,0.00,N,5,-2,
20231214,1240,1247,1253,1240,42631,53114771,00,0.00,N,5,-5,
20231213,1245,1254,1255,1241,28014,34912261,00,0.00,N,5,-6,
20231212,1251,1260,1265,1250,30314,38100793,00,0.00,N,5,-10,
20231211,1261,1251,1261,1230,44314,55519915,00,0.00,N,2,11,
20231208,1250,1228,1250,1228,35672,44400022,00,0.00,N,2,19,
20231207,1231,1233,1241,1230,25588,31563519,00,0.00,N,5,-2,
20231206,1233,1236,1244,1231,49745,61545234,00,0.00,N,5,-3,
20231205,1236,1236,1253,1235,62163,77056809,00,0.00,N,5,-17,
20231204,1253,1269,1275,1245,66904,83754345,00,0.00,N,5,-16,
20231201,1269,1265,1278,1264,39369,49874987,00,0.00,N,5,-12,
20231130,1281,1281,1287,1268,44526,56773378,00,0.00,N,3,0,
20231129,1281,1275,1295,1273,83657,107160025,00,0.00,N,5,-7,
20231128,1288,1280,1332,1274,304016,392001051,00,0.00,N,2,8,
20231127,1280,1280,1285,1275,58425,74688426,00,0.00,N,5,-3,
20231124,1283,1279,1291,1274,46165,59117325,00,0.00,N,2,4,
20231123,1279,1286,1289,1272,55327,70830845,00,0.00,N,3,0,
20231122,1279,1260,1282,1260,90338,115285162,00,0.00,N,2,7,
20231121,1272,1262,1279,1260,84812,107757917,00,0.00,N,5,-2,
20231120,1274,1253,1274,1253,35363,44769085,00,0.00,N,2,11,
20231117,1263,1265,1266,1250,48297,60602444,00,0.00,N,5,-2,
20231116,1265,1252,1275,1252,88156,111313790,00,0.00,N,2,13,
20231115,1252,1240,1257,1239,56689,70712882,00,0.00,N,2,19,
20231114,1233,1211,1239,1211,54986,67716659,00,0.00,N,2,12,
20231113,1221,1246,1251,1220,116586,143173993,00,0.00,N,5,-26,
20231110,1247,1269,1269,1238,53062,65998326,00,0.00,N,5,-17,
20231109,1264,1254,1269,1252,55615,69885583,00,0.00,N,3,0,
20231108,1264,1254,1281,1254,40332,51003018,00,0.00,N,2,5,
20231107,1259,1294,1294,1255,101541,129012862,00,0.00,N,5,-28,
20231106,1287,1274,1287,1273,62944,80545370,00,0.00,N,2,17,
20231103,1270,1255,1298,1254,111001,141633148,00,0.00,N,2,15,
20231102,1255,1238,1262,1218,186395,231360725,00,0.00,N,2,18,
20231101,1237,1229,1245,1229,32623,40295291,00,0.00,N,2,2,
20231031,1235,1260,1263,1226,66407,81972796,00,0.00,N,5,-12,
20231030,1247,1200,1266,1198,140634,172217292,00,0.00,N,2,24,
20231027,1223,1237,1240,1219,75292,92380056,00,0.00,N,5,-13,
20231026,1236,1272,1272,1221,79901,98628445,00,0.00,N,5,-36,
20231025,1272,1235,1286,1235,101311,129001702,00,0.00,N,2,38,
20231024,1234,1239,1260,1200,147504,181665823,00,0.00,N,5,-10,
20231023,1244,1207,1253,1207,68264,84388869,00,0.00,N,2,3,
20231020,1241,1260,1273,1225,243535,302273966,00,0.00,N,5,-46,
20231019,1287,1307,1309,1285,97041,125969082,00,0.00,N,5,-30,
20231018,1317,1311,1362,1308,199862,263099031,00,0.00,N,2,7,
20231017,1310,1311,1324,1309,102529,134519291,00,0.00,N,3,0,
20231016,1310,1317,1331,1307,94246,123900482,00,0.00,N,5,-24,
20231013,1334,1342,1354,1329,61899,82840705,00,0.00,N,5,-5,
20231012,1339,1357,1357,1338,31351,42052018,00,0.00,N,3,0,
20231011,1339,1318,1342,1318,46901,62444464,00,0.00,N,2,26,
20231010,1313,1335,1385,1310,116346,155414709,00,0.00,N,5,-30,
20231006,1343,1321,1365,1321,98323,132281228,00,0.00,N,2,22,
20231005,1321,1358,1358,1316,94748,126467022,00,0.00,N,5,-14,
20231004,1335,1351,1360,1327,112376,150592707,00,0.00,N,5,-25,
20230927,1360,1336,1367,1336,102233,138261302,00,0.00,N,5,-3,
20230926,1363,1412,1412,1363,158185,218669987,00,0.00,N,5,-43,
20230925,1406,1406,1425,1406,147495,207913763,00,0.00,N,5,-20,
20230922,1426,1430,1446,1426,115243,164809466,00,0.00,N,5,-24,
20230921,1450,1444,1467,1444,73001,105948419,00,0.00,N,5,-23,
20230920,1473,1466,1473,1458,40386,59188978,00,0.00,N,2,3,
20230919,1470,1478,1478,1465,70205,103142595,00,0.00,N,5,-7,
20230918,1477,1485,1489,1472,68766,101502367,00,0.00,N,5,-8,
20230915,1485,1487,1510,1483,79623,118380994,00,0.00,N,5,-1,
20230914,1486,1484,1495,1482,66174,98487083,00,0.00,N,5,-6,
20230913,1492,1475,1521,1465,237568,354782762,00,0.00,N,2,17,
20230912,1475,1474,1487,1465,106491,157070171,00,0.00,N,5,-3,
20230911,1478,1473,1479,1465,85014,125385178,00,0.00,N,2,6,
20230908,1472,1465,1475,1462,62118,91248494,00,0.00,N,2,9,
20230907,1463,1467,1473,1461,108998,159586971,00,0.00,N,5,-9,
20230906,1472,1477,1483,1470,64050,94430199,00,0.00,N,5,-5,
20230905,1477,1473,1482,1467,43924,64728902,00,0.00,N,2,4,
20230904,1473,1477,1490,1460,87564,128925944,00,0.00,N,5,-8,
20230901,1481,1499,1499,1480,118287,175735647,00,0.00,N,5,-18,
20230831,1499,1505,1518,1481,142743,213193072,00,0.00,N,5,-6,
20230830,1505,1515,1515,1500,85195,128082782,00,0.00,N,5,-5,
20230829,1510,1496,1518,1493,119617,180190495,00,0.00,N,2,14,
20230828,1496,1500,1519,1491,109220,164534441,00,0.00,N,3,0,
20230825,1496,1500,1532,1420,325003,489495270,00,0.00,N,2,6,
20230824,1490,1511,1511,1480,115072,172387592,00,0.00,N,2,16,
20230823,1474,1502,1506,1472,119311,177222613,00,0.00,N,5,-28,
20230822,1502,1479,1509,1471,173994,259745747,00,0.00,N,2,28,
20230821,1474,1459,1493,1459,123893,182907016,00,0.00,N,2,3,
20230818,1471,1445,1475,1444,103443,151306904,00,0.00,N,2,1,
20230817,1470,1462,1476,1437,161528,235588750,00,0.00,N,5,-6,
20230816,1476,1500,1500,1474,273687,405910157,00,0.00,N,5,-27,
20230814,1503,1560,1560,1502,254542,384697668,00,0.00,N,5,-39,
20230811,1542,1546,1565,1527,258582,398907881,00,0.00,N,5,-3,
20230810,1545,1488,1575,1475,954148,1474085762,00,0.00,N,2,55,
20230809,1490,1469,1494,1468,262333,388597792,00,0.00,N,2,15,
20230808,1475,1509,1655,1462,5863577,9346966553,00,0.00,N,5,-15,
20230807,1490,1497,1515,1490,159131,238724041,00,0.00,N,5,-7,
20230804,1497,1467,1501,1462,91940,136090500,00,0.00,N,2,30,
20230803,1467,1460,1476,1450,172260,251987716,00,0.00,N,5,-5,
20230802,1472,1497,1509,1470,117764,175122367,00,0.00,N,5,-10,
20230801,1482,1490,1503,1482,158764,236327231,00,0.00,N,3,0,
20230731,1482,1501,1520,1460,222261,330594588,00,0.00,N,5,-19,
20230728,1501,1428,1568,1428,377388,565781650,00,0.00,N,2,52,
20230727,1449,1406,1455,1401,163611,234994155,00,0.00,N,2,37,
20230726,1412,1471,1478,1400,526981,750251891,00,0.00,N,5,-78,
20230725,1490,1506,1523,1490,317183,475794536,00,0.00,N,5,-27,
20230724,1517,1582,1582,1510,560809,861243200,00,0.00,N,5,-69,
20230721,1586,1579,1587,1559,197152,309788568,00,0.00,N,2,15,
20230720,1571,1575,1579,1562,113518,178080895,00,0.00,N,2,1,
20230719,1570,1601,1601,1570,259707,412422898,00,0.00,N,5,-30,
20230718,1600,1618,1679,1593,972857,1583158343,00,0.00,N,2,3,
20230717,1597,1615,1618,1585,100521,160477499,00,0.00,N,5,-7,
20230714,1604,1626,1635,1599,221049,355424581,00,0.00,N,5,-21,
20230713,1625,1630,1647,1619,174613,285022399,00,0.00,N,5,-5,
20230712,1630,1612,1665,1598,435633,706814883,00,0.00,N,2,27,
20230711,1603,1597,1617,1597,150252,241182822,00,0.00,N,2,5,
20230710,1598,1592,1621,1592,119517,191143332,00,0.00,N,5,-7,
20230707,1605,1590,1688,1581,622677,1018113879,00,0.00,N,2,14,
20230706,1591,1600,1601,1580,288988,458311165,00,0.00,N,5,-10,
20230705,1601,1611,1635,1601,332524,534842350,00,0.00,N,5,-16,
20230704,1617,1655,1655,1609,512306,833740448,00,0.00,N,5,-36,
20230703,1653,1690,1705,1650,1156161,1933372026,00,0.00,N,5,-15,
20230630,1668,1730,1777,1666,8319787,14252873889,00,0.00,N,2,38,
20230629,1630,1666,1666,1630,375917,619582902,00,0.00,N,5,-20,
20230628,1650,1670,1670,1650,168617,279287566,00,0.00,N,5,-9,
20230627,1659,1661,1678,1658,164804,273782900,00,0.00,N,5,-11,
20230626,1670,1690,1695,1663,138424,231386789,00,0.00,N,5,-15,
20230623,1685,1697,1701,1680,200206,337886526,00,0.00,N,5,-9,
20230622,1694,1693,1716,1692,161825,275214661,00,0.00,N,5,-14,
20230621,1708,1738,1738,1698,315085,538913039,00,0.00,N,5,-19,
20230620,1727,1746,1763,1727,227621,395917915,00,0.00,N,5,-18,
20230619,1745,1747,1761,1743,202678,354918924,00,0.00,N,5,-1,
20230616,1746,1752,1771,1735,366073,642032945,00,0.00,N,3,0,
20230615,1746,1738,1778,1727,404617,707532265,00,0.00,N,2,4,
20230614,1742,1753,1753,1720,322024,558443614,00,0.00,N,5,-3,
20230613,1745,1739,1752,1736,160416,279483750,00,0.00,N,2,5,
20230612,1740,1739,1759,1738,212471,370595043,00,0.00,N,2,2,
20230609,1738,1745,1764,1737,280401,489479137,00,0.00,N,5,-7,
20230608,1745,1758,1765,1740,309324,540198187,00,0.00,N,5,-8,
20230607,1753,1701,1753,1701,564375,981386697,00,0.00,N,2,51,
20230605,1702,1680,1714,1676,349650,589848622,00,0.00,N,2,20,
20230602,1682,1695,1695,1674,116678,195917725,00,0.00,N,2,6,
20230601,1676,1688,1688,1673,167139,280237994,00,0.00,N,5,-12,
20230531,1688,1695,1707,1678,422740,714309356,00,0.00,N,5,-11,
20230530,1699,1701,1717,1695,102386,174286713,00,0.00,N,3,0,
20230526,1699,1739,1746,1694,370898,633369551,00,0.00,N,5,-23,
20230525,1722,1745,1759,1720,420519,729720971,00,0.00,N,5,-23,
20230524,1745,1713,1835,1712,2417359,4293166758,00,0.00,N,2,25,
20230523,1720,1737,1738,1711,233951,402223017,00,0.00,N,3,0,
20230522,1720,1678,1746,1676,700038,1199980327,00,0.00,N,2,44,
20230519,1676,1679,1687,1663,181469,303819868,00,0.00,N,5,-3,
20230518,1679,1656,1683,1647,318090,531035981,00,0.00,N,2,23,
20230517,1656,1642,1668,1640,251265,415474487,00,0.00,N,2,6,
20230516,1650,1664,1679,1645,483995,800971050,00,0.00,N,5,-13,
20230515,1663,1694,1699,1663,576958,964763451,00,0.00,N,5,-37,
20230512,1700,1740,1755,1700,748714,1283539002,00,0.00,N,5,-40,
20230511,1740,1800,1800,1730,885580,1554670910,00,0.00,N,5,-20,
20230510,1760,1804,1804,1735,1533164,2702777707,00,0.00,N,5,-11,
20230509,1771,1916,1956,1765,7360703,13764488519,00,0.00,N,5,-64,
20230508,1835,1760,2020,1760,22909036,43226971723,00,0.00,N,2,97,
20230504,1738,1740,1795,1720,1298076,2278986427,00,0.00,N,5,-13,
20230503,1751,1683,1784,1683,1288289,2248004317,00,0.00,N,2,58,
20230502,1693,1682,1714,1670,305487,517637951,00,0.00,N,5,-5,
20230428,1698,1656,1790,1642,1829931,3147558757,00,0.00,N,2,42,
20230427,1656,1650,1670,1625,150908,248054230,00,0.00,N,5,-6,
20230426,1662,1697,1705,1651,288032,484050313,00,0.00,N,2,8,
20230425,1654,1743,1745,1653,316654,533130821,00,0.00,N,5,-54,
20230424,1708,1730,1735,1700,278710,479615328,00,0.00,N,5,-19,
20230421,1727,1735,1798,1717,1289863,2268641860,00,0.00,N,5,-3,
20230420,1730,1776,1779,1700,664850,1156879693,00,0.00,N,5,-15,
20230419,1745,1740,1752,1712,604506,1049303063,00,0.00,N,2,27,
20230418,1718,1727,1734,1707,339630,583690692,00,0.00,N,5,-10,
20230417,1728,1729,1738,1689,508617,874390430,00,0.00,N,2,7,
20230414,1721,1715,1750,1704,672823,1156536883,00,0.00,N,2,18,
20230413,1703,1730,1820,1637,6201811,10782026202,00,0.00,N,2,55,
20230412,1648,1605,1656,1603,345742,566304313,00,0.00,N,2,30,
20230411,1618,1592,1620,1578,187134,299102778,00,0.00,N,2,25,
20230410,1593,1629,1630,1588,212869,340669501,00,0.00,N,5,-27,
20230407,1620,1619,1635,1608,135134,219184848,00,0.00,N,2,1,
20230406,1619,1638,1640,1616,139114,226382740,00,0.00,N,5,-16,
20230405,1635,1631,1650,1625,160726,263558252,00,0.00,N,2,2,
20230404,1633,1611,1639,1610,152209,248018923,00,0.00,N,2,15,
20230403,1618,1600,1637,1583,274859,442879887,00,0.00,N,2,27,
20230331,1591,1630,1630,1591,204941,328443878,00,0.00,N,5,-20,
20230330,1611,1612,1615,1594,119107,191427152,00,0.00,N,3,0,
20230329,1611,1589,1619,1582,199586,320502022,00,0.00,N,2,14,
20230328,1597,1565,1620,1565,294215,469164138,00,0.00,N,2,22,
20230327,1575,1587,1613,1561,174637,274691087,00,0.00,N,5,-8,
20230324,1583,1580,1606,1580,107998,171522965,00,0.00,N,2,12,
20230323,1571,1582,1600,1571,253449,402222247,00,0.00,N,5,-40,
20230322,1611,1652,1652,1611,127539,207104487,00,0.00,N,5,-19,
20230321,1630,1621,1635,1611,107807,174984502,00,0.00,N,2,9,
20230320,1621,1595,1625,1595,120300,194163229,00,0.00,N,2,6,
20230317,1615,1608,1628,1577,241730,386768872,00,0.00,N,2,38,
20230316,1577,1583,1599,1559,175061,276556337,00,0.00,N,5,-6,
20230315,1583,1560,1605,1560,328370,521764760,00,0.00,N,2,28,
20230314,1555,1600,1615,1530,894060,1400171939,00,0.00,N,5,-57,
20230313,1612,1710,1880,1603,3371198,5811895957,00,0.00,N,5,-43,
20230310,1655,1654,1702,1643,350499,580428068,00,0.00,N,5,-23,
20230309,1678,1700,1702,1661,159075,266658973,00,0.00,N,5,-12,
20230308,1690,1698,1713,1686,153128,259331461,00,0.00,N,5,-24,
20230307,1714,1702,1718,1687,193541,329602812,00,0.00,N,2,14,
20230306,1700,1673,1711,1673,359081,609064449,00,0.00,N,2,29,
20230303,1671,1685,1697,1670,310324,520613723,00,0.00,N,5,-14,
20230302,1685,1689,1715,1674,287261,486771947,00,0.00,N,5,-4,
20230228,1689,1699,1704,1674,237258,400277121,00,0.00,N,2,1,
20230227,1688,1699,1702,1660,366476,615984341,00,0.00,N,5,-5,
20230224,1693,1720,1725,1686,446741,759846620,00,0.00,N,5,-27,
20230223,1720,1718,1734,1708,288247,495435039,00,0.00,N,3,0,
20230222,1720,1745,1755,1705,542092,938057294,00,0.00,N,5,-39,
20230221,1759,1830,1830,1720,1442924,2540128552,00,0.00,N,5,-61,
20230220,1820,1864,1864,1792,237762,433893775,00,0.00,N,5,-18,
20230217,1838,1813,1847,1805,266673,488572228,00,0.00,N,2,17,
20230216,1821,1798,1854,1798,236343,431555104,00,0.00,N,2,25,
20230215,1796,1851,1851,1775,701990,1272948457,00,0.00,N,5,-55,
20230214,1851,1861,1875,1851,376680,700824170,00,0.00,N,5,-9,
20230213,1860,1910,1910,1860,415460,780760380,00,0.00,N,5,-20,
20230210,1880,1872,1905,1830,822636,1535103045,00,0.00,N,2,8,
20230209,1872,1915,1915,1844,777677,1452847721,00,0.00,N,5,-25,
20230208,1897,1940,1940,1896,570250,1086609615,00,0.00,N,5,-17,
20230207,1914,1900,1937,1893,608162,1163972696,00,0.00,N,5,-12,
20230206,1926,1931,1945,1903,841078,1617838510,00,0.00,N,2,4,
20230203,1922,1885,1950,1878,2755521,5280742711,00,0.00,N,2,35,
20230202,1887,1920,1920,1880,736724,1391937976,00,0.00,N,3,0,
20230201,1887,1873,1903,1873,685506,1294805428,00,0.00,N,5,-4,
20230131,1891,1864,1931,1864,1503164,2841436700,00,0.00,N,2,29,
20230130,1862,1852,1908,1852,1463835,2752779365,00,0.00,N,5,-2,
20230127,1864,1855,1870,1838,637578,1182549139,00,0.00,N,2,9,
20230126,1855,1867,1881,1853,844841,1572898060,00,0.00,N,5,-6,
20230125,1861,1835,1861,1810,1260174,2312407372,00,0.00,N,2,36,
20230120,1825,1855,1865,1820,912857,1677768410,00,0.00,N,5,-40,
20230119,1865,1820,1955,1800,6910394,13037813300,00,0.00,N,2,35,
20230118,1830,1820,1915,1805,5320746,9972972715,00,0.00,N,2,10,
20230117,1820,1850,1865,1805,1022033,1877851215,00,0.00,N,5,-30,
20230116,1850,1865,1880,1840,924735,1717690085,00,0.00,N,5,-5,
20230113,1855,1860,1880,1850,1436130,2675421430,00,0.00,N,5,-10,
20230112,1865,1895,1955,1850,5960319,11342967935,00,0.00,N,5,-40,
20230111,1905,1920,1945,1895,3199884,6122942680,00,0.00,N,5,-20,
20230110,1925,1985,2005,1915,4516784,8833835830,00,0.00,N,5,-55,
20230109,1980,2150,2175,1970,16564170,33605850195,00,0.00,N,5,-50,
20230106,2030,1625,2100,1615,48705000,95841141070,00,0.00,N,2,400,
20230105,1630,1625,1655,1605,551182,897140935,00,0.00,N,2,5,
20230104,1625,1580,1630,1575,366343,590246560,00,0.00,N,2,25,
20230103,1600,1580,1620,1545,701942,1107298280,00,0.00,N,5,-15,
20230102,1615,1610,1655,1610,715604,1161592175,00,0.00,N,2,5,
20221229,1610,1695,1700,1570,1551285,2534426630,00,0.00,N,5,-35,
20221228,1645,1635,1705,1630,1327382,2210144575,02,0.00,N,3,0,
20221227,1645,1630,1675,1615,768971,1263065715,00,0.00,N,2,15,
20221226,1630,1655,1780,1630,5153675,8827559495,00,0.00,N,2,5,
20221223,1625,1670,1715,1625,1350882,2266121510,00,0.00,N,5,-55,
20221222,1680,1690,1690,1645,521491,869263150,00,0.00,N,5,-10,
20221221,1690,1650,1695,1630,1173382,1953232490,00,0.00,N,2,55,
20221220,1635,1700,1725,1615,1507684,2506130265,00,0.00,N,5,-95,
20221219,1730,1760,1780,1680,1329714,2280344760,00,0.00,N,5,-50,
20221216,1780,1760,1835,1755,1804998,3213739170,00,0.00,N,5,-35,
20221215,1815,1865,1880,1790,6152350,11317023810,00,0.00,N,2,10,
20221214,1805,1840,1845,1725,5637160,10055378110,00,0.00,N,5,-75,
20221213,1880,1515,1960,1510,37191912,68360402075,00,0.00,N,2,370,
20221212,1510,1500,1530,1485,96249,145267290,00,0.00,N,2,10,
20221209,1500,1475,1505,1465,83369,123728780,00,0.00,N,2,15,
20221208,1485,1495,1505,1460,75471,111739775,00,0.00,N,5,-10,
20221207,1495,1495,1505,1480,47601,70995050,00,0.00,N,5,-5,
20221206,1500,1525,1530,1500,70138,106058400,00,0.00,N,5,-45,
20221205,1545,1535,1550,1525,104974,161393265,00,0.00,N,3,0,
20221202,1545,1505,1545,1505,141271,216461725,00,0.00,N,2,40,
20221201,1505,1510,1515,1500,96149,144826105,00,0.00,N,2,10,
20221130,1495,1510,1510,1475,297952,443329370,00,0.00,N,5,-15,
20221129,1510,1510,1520,1495,72077,108480125,00,0.00,N,5,-10,
20221128,1520,1525,1540,1500,84174,127539615,00,0.00,N,5,-20,
20221125,1540,1530,1550,1525,64886,99591455,00,0.00,N,2,10,
20221124,1530,1535,1545,1530,52871,81384370,00,0.00,N,2,10,
20221123,1520,1510,1535,1510,74756,113542810,00,0.00,N,2,10,
20221122,1510,1505,1535,1500,76178,115576155,00,0.00,N,3,0,
20221121,1510,1540,1540,1500,90981,137629740,00,0.00,N,5,-20,
20221118,1530,1535,1550,1525,72379,110846245,00,0.00,N,5,-5,
20221117,1535,1550,1555,1530,82530,126992070,00,0.00,N,5,-15,
20221116,1550,1585,1585,1530,132105,204958435,00,0.00,N,3,0,
20221115,1550,1525,1560,1525,139188,215630425,00,0.00,N,2,10,
20221114,1540,1535,1550,1515,127660,195904330,00,0.00,N,2,15,
20221111,1525,1540,1565,1520,299381,461040130,00,0.00,N,2,10,
20221110,1515,1500,1530,1485,87962,132280715,00,0.00,N,2,10,
20221109,1505,1490,1520,1485,123480,185998460,00,0.00,N,2,25,
20221108,1480,1480,1495,1470,107625,159255055,00,0.00,N,3,0,
20221107,1480,1435,1520,1425,254688,371528350,00,0.00,N,2,40,
20221104,1440,1435,1445,1410,109210,155400605,00,0.00,N,2,5,
20221103,1435,1420,1450,1415,70267,100530945,00,0.00,N,5,-5,
20221102,1440,1430,1450,1430,67262,96913180,00,0.00,N,5,-5,
20221101,1445,1420,1470,1420,111664,160660275,00,0.00,N,2,10,
20221031,1435,1450,1535,1415,604607,881513945,00,0.00,N,3,0,
20221028,1435,1440,1450,1405,184532,261799135,00,0.00,N,5,-10,
20221027,1445,1430,1450,1425,55260,79358605,00,0.00,N,2,10,
20221026,1435,1445,1455,1420,56145,80539120,00,0.00,N,5,-5,
20221025,1440,1450,1480,1430,127283,183930575,00,0.00,N,5,-10,
20221024,1450,1450,1485,1435,112713,163716495,00,0.00,N,2,5,
20221021,1445,1480,1490,1430,154771,224768315,00,0.00,N,5,-35,
20221020,1480,1515,1525,1480,159205,238358550,00,0.00,N,5,-40,
20221019,1520,1475,1555,1445,731259,1103224605,00,0.00,N,2,90,
20221018,1430,1400,1535,1390,909530,1310337170,00,0.00,N,2,45,
20221017,1385,1360,1395,1330,193228,263205725,00,0.00,N,2,10,
20221014,1375,1365,1500,1360,832446,1176278960,00,0.00,N,2,15,
20221013,1360,1390,1390,1335,172947,233964865,00,0.00,N,5,-35,
20221012,1395,1365,1415,1365,101900,141376040,00,0.00,N,3,0,
20221011,1395,1475,1475,1395,156177,220179220,00,0.00,N,5,-80,
20221007,1475,1470,1480,1455,50548,74302500,00,0.00,N,3,0,
20221006,1475,1450,1480,1440,97361,141986070,00,0.00,N,2,40,
20221005,1435,1460,1480,1415,131057,189330680,00,0.00,N,5,-10,
20221004,1445,1410,1445,1410,160794,229256365,00,0.00,N,2,45,
20220930,1400,1370,1425,1360,134024,185822255,00,0.00,N,3,0,
20220929,1400,1425,1460,1400,436417,622336530,00,0.00,N,5,-25,
20220928,1425,1500,1540,1375,565406,811380515,00,0.00,N,5,-100,
20220927,1525,1560,1590,1520,235499,363787195,00,0.00,N,5,-80,
20220926,1605,1550,1610,1520,400794,629312300,00,0.00,N,2,15,
20220923,1590,1600,1630,1580,127245,202745460,00,0.00,N,5,-30,
20220922,1620,1610,1650,1605,136053,219376800,00,0.00,N,5,-15,
20220921,1635,1655,1655,1630,112660,184506290,00,0.00,N,5,-20,
20220920,1655,1675,1680,1635,112532,186614625,00,0.00,N,5,-15,
20220919,1670,1670,1685,1650,188206,314202325,00,0.00,N,3,0,
20220916,1670,1660,1720,1650,249779,418453730,00,0.00,N,2,10,
20220915,1660,1675,1695,1660,80196,134298850,00,0.00,N,5,-15,
20220914,1675,1645,1715,1635,193533,325186010,00,0.00,N,3,0,
20220913,1675,1650,1685,1650,125063,208564940,00,0.00,N,2,30,
20220908,1645,1635,1655,1630,140241,229694590,00,0.00,N,2,15,
20220907,1630,1650,1655,1625,144766,236711870,00,0.00,N,5,-40,
20220906,1670,1635,1680,1635,131395,218865620,00,0.00,N,2,35,
20220905,1635,1645,1675,1635,201494,332005545,00,0.00,N,5,-15,
20220902,1650,1640,1800,1640,1685071,2915549280,00,0.00,N,2,5,
20220901,1645,1670,1685,1640,78517,129938555,00,0.00,N,5,-20,
20220831,1665,1670,1680,1650,40131,66764110,00,0.00,N,2,5,
20220830,1660,1650,1670,1650,93159,154512810,00,0.00,N,2,5,
20220829,1655,1650,1675,1645,131713,217846635,00,0.00,N,5,-45,
20220826,1700,1710,1720,1695,90447,154039120,00,0.00,N,3,0,
20220825,1700,1670,1710,1670,76263,129121375,00,0.00,N,2,30,
20220824,1670,1660,1685,1660,79486,132524135,00,0.00,N,2,10,
20220823,1660,1685,1690,1660,136782,228722580,00,0.00,N,5,-35,
20220822,1695,1715,1725,1695,189581,323756645,00,0.00,N,5,-50,
20220819,1745,1770,1770,1745,66683,116786100,00,0.00,N,5,-15,
20220818,1760,1760,1780,1730,199858,350342100,00,0.00,N,3,0,
20220817,1760,1780,1785,1755,166225,292832940,00,0.00,N,5,-20,
20220816,1780,1790,1805,1750,223138,396461530,00,0.00,N,5,-10,
20220812,1790,1765,1795,1765,111843,199288695,00,0.00,N,2,20,
20220811,1770,1765,1780,1760,131083,232050765,00,0.00,N,2,15,
20220810,1755,1770,1775,1755,249693,439619825,00,0.00,N,5,-20,
20220809,1775,1775,1795,1765,124819,221493015,00,0.00,N,5,-10,
20220808,1785,1790,1825,1770,156719,280397715,00,0.00,N,5,-5,
20220805,1790,1785,1810,1780,170728,306551840,00,0.00,N,2,5,
20220804,1785,1780,1790,1760,162623,289242840,00,0.00,N,3,0,
20220803,1785,1760,1825,1755,457163,817320715,00,0.00,N,2,35,
20220802,1750,1755,1770,1740,103189,181075630,00,0.00,N,5,-5,
20220801,1755,1760,1765,1730,111140,195053990,00,0.00,N,2,10,
20220729,1745,1745,1765,1710,137212,239503070,00,0.00,N,3,0,
20220728,1745,1770,1770,1735,122087,213940555,00,0.00,N,5,-10,
20220727,1755,1740,1755,1735,140636,245529415,00,0.00,N,2,25,
20220726,1730,1720,1745,1720,129285,224209790,00,0.00,N,3,0,
20220725,1730,1750,1750,1725,60193,104459995,00,0.00,N,5,-15,
20220722,1745,1765,1770,1735,104618,182832045,00,0.00,N,5,-15,
20220721,1760,1750,1790,1735,367666,648155010,00,0.00,N,2,20,
20220720,1740,1765,1770,1735,175768,307805845,00,0.00,N,5,-10,
20220719,1750,1710,1750,1695,212514,367828310,00,0.00,N,2,40,
20220718,1710,1720,1725,1700,142827,243928210,00,0.00,N,2,30,
20220715,1680,1675,1700,1660,168993,283665965,00,0.00,N,3,0,
20220714,1680,1660,1690,1650,99263,166128390,00,0.00,N,2,20,
20220713,1660,1660,1685,1650,91015,151529140,00,0.00,N,2,10,
20220712,1650,1675,1690,1650,158957,264121865,00,0.00,N,5,-55,
20220711,1705,1695,1715,1675,89020,150826065,00,0.00,N,2,10,
20220708,1695,1715,1715,1685,359258,609316895,00,0.00,N,2,5,
20220707,1690,1650,1700,1650,115887,194383705,00,0.00,N,2,45,
20220706,1645,1655,1690,1630,101522,168489945,00,0.00,N,5,-15,
20220705,1660,1635,1705,1630,83350,138264660,00,0.00,N,2,25,
20220704,1635,1640,1670,1620,110030,180386600,00,0.00,N,5,-10,
20220701,1645,1690,1710,1640,114448,190717920,00,0.00,N,5,-50,
20220630,1695,1720,1745,1690,104175,177891930,00,0.00,N,5,-25,
20220629,1720,1685,1730,1685,120841,206175295,00,0.00,N,5,-10,
20220628,1730,1725,1745,1705,125706,216650000,00,0.00,N,2,5,
20220627,1725,1685,1730,1680,186781,320380735,00,0.00,N,2,50,
20220624,1675,1615,1685,1615,241681,401394830,00,0.00,N,2,35,
20220623,1640,1700,1720,1635,533654,889562880,00,0.00,N,5,-70,
20220622,1710,1715,1870,1680,1037605,1824391695,00,0.00,N,3,0,
20220621,1710,1695,1715,1675,153246,260318020,00,0.00,N,2,15,
20220620,1695,1770,1785,1695,411235,702231750,00,0.00,N,5,-65,
20220617,1760,1720,1770,1700,242424,418985155,00,0.00,N,5,-5,
20220616,1765,1710,1880,1710,684561,1222645520,00,0.00,N,2,65,
20220615,1700,1775,1805,1695,542156,943234120,00,0.00,N,5,-95,
20220614,1795,1805,1835,1765,506313,909604230,00,0.00,N,5,-65,
20220613,1860,1905,1910,1835,416930,774691500,00,0.00,N,5,-55,
20220610,1915,1915,1945,1910,183438,352936880,00,0.00,N,5,-30,
20220609,1945,1950,1965,1910,264114,510789340,00,0.00,N,5,-15,
20220608,1960,1970,1985,1950,267876,525538465,00,0.00,N,5,-15,
20220607,1975,2000,2010,1975,243590,484450590,00,0.00,N,5,-35,
20220603,2010,2015,2030,2005,243850,491396250,00,0.00,N,3,0,
20220602,2010,2005,2020,1995,252259,506343905,00,0.00,N,3,0,
20220531,2010,2035,2040,2000,407335,818121935,00,0.00,N,5,-15,
20220530,2025,2025,2035,2005,474899,960602945,00,0.00,N,2,10,
20220527,2015,2130,2170,2000,2414453,4976915210,00,0.00,N,2,25,
20220526,1990,2005,2125,1990,2475391,5106296955,00,0.00,N,5,-15,
20220525,2005,2090,2170,1960,8435391,17494976310,00,0.00,N,2,105,
20220524,1900,1965,1970,1900,248065,477563535,00,0.00,N,5,-55,
20220523,1955,1985,2005,1940,373466,735599350,00,0.00,N,5,-5,
20220520,1960,1955,1995,1955,153812,302230510,00,0.00,N,3,0,
20220519,1960,1915,1975,1910,156645,304462435,00,0.00,N,5,-10,
20220518,1970,1985,2015,1970,226698,452208890,00,0.00,N,5,-5,
20220517,1975,1970,1995,1965,220196,435657825,00,0.00,N,2,5,
20220516,1970,1940,1975,1910,361028,704548975,00,0.00,N,2,70,