KissMeData/003060/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,734,739,749,725,483563,354859310,00,0.00,N,2,1,
20250227,733,749,758,733,405041,301444221,00,0.00,N,5,-13,
20250226,746,749,767,746,464694,350055584,00,0.00,N,2,1,
20250225,745,777,781,740,913727,692226594,00,0.00,N,5,-43,
20250224,788,800,834,788,694414,558866089,00,0.00,N,5,-22,
20250221,810,819,835,800,497733,405781258,00,0.00,N,5,-9,
20250220,819,876,885,810,1179275,979917127,00,0.00,N,5,-55,
20250219,874,818,881,799,1395568,1171839638,00,0.00,N,2,57,
20250218,817,864,864,810,1496222,1248305847,00,0.00,N,5,-48,
20250217,865,807,880,797,2945813,2503748866,00,0.00,N,2,56,
20250214,809,731,887,731,10124011,8418270077,00,0.00,N,2,79,
20250213,730,670,759,657,1840303,1306534245,00,0.00,N,2,60,
20250212,670,697,697,670,463169,313020286,00,0.00,N,5,-21,
20250211,691,683,700,676,423906,292150037,00,0.00,N,2,11,
20250210,680,688,692,664,572323,388909602,00,0.00,N,5,-8,
20250207,688,740,740,684,1238544,862845769,00,0.00,N,5,-42,
20250206,730,725,734,715,440334,318794130,00,0.00,N,2,5,
20250205,725,730,743,706,444327,322011483,00,0.00,N,5,-4,
20250204,729,731,745,725,491927,360215418,00,0.00,N,5,-1,
20250203,730,750,755,720,696424,510559544,00,0.00,N,5,-30,
20250131,760,780,780,750,665837,506919706,00,0.00,N,5,-11,
20250124,771,782,788,761,858820,662147654,00,0.00,N,3,0,
20250123,771,808,808,754,1225641,953870874,00,0.00,N,5,-37,
20250122,808,830,831,791,1615851,1309532426,00,0.00,N,2,10,
20250121,798,780,879,780,6653229,5485910752,00,0.00,N,2,28,
20250120,770,741,785,721,2707001,2036992784,00,0.00,N,2,30,
20250117,740,637,765,629,6280914,4473591122,00,0.00,N,2,102,
20250116,638,637,646,600,682759,433783192,00,0.00,N,2,1,
20250115,637,652,654,629,750192,477703931,00,0.00,N,5,-12,
20250114,649,666,666,647,432663,281593672,00,0.00,N,5,-4,
20250113,653,687,697,647,1220047,804392073,00,0.00,N,5,-33,
20250110,686,705,709,683,534190,368375269,00,0.00,N,5,-14,
20250109,700,691,701,677,655500,452228403,00,0.00,N,2,10,
20250108,690,696,702,680,326185,225520464,00,0.00,N,2,1,
20250107,689,681,700,678,467526,322384782,00,0.00,N,2,9,
20250106,680,655,695,650,903410,605354717,00,0.00,N,2,29,
20250103,651,647,664,640,571322,370158424,00,0.00,N,2,4,
20250102,647,679,679,643,569795,370920045,00,0.00,N,5,-15,
20241230,662,636,664,636,316275,208282394,00,0.00,N,2,26,
20241227,636,645,653,627,324194,207383450,00,0.00,N,5,-8,
20241226,644,658,661,644,290345,188685043,00,0.00,N,5,-14,
20241224,658,665,669,650,527782,347055113,00,0.00,N,5,-11,
20241223,669,682,689,669,365798,247828843,00,0.00,N,5,-2,
20241220,671,703,711,667,834525,567089754,00,0.00,N,5,-32,
20241219,703,709,725,703,362663,257442633,00,0.00,N,5,-32,
20241218,735,735,739,720,225372,163482158,00,0.00,N,3,0,
20241217,735,747,754,711,630467,456958024,00,0.00,N,5,-10,
20241216,745,727,748,727,403037,297693751,00,0.00,N,2,19,
20241213,726,731,759,724,649590,477908363,00,0.00,N,5,-28,
20241212,754,726,763,725,736511,548076086,00,0.00,N,2,28,
20241211,726,690,731,688,687497,494847014,00,0.00,N,2,38,
20241210,688,660,699,659,515764,351047871,00,0.00,N,2,26,
20241209,662,642,670,611,1103633,712062498,00,0.00,N,5,-23,
20241206,685,715,719,655,1099934,754328886,00,0.00,N,5,-30,
20241205,715,725,746,705,673049,485754203,00,0.00,N,5,-10,
20241204,725,719,728,711,786144,564140129,00,0.00,N,5,-10,
20241203,735,725,758,725,540683,399967031,00,0.00,N,3,0,
20241202,735,734,740,714,542438,394172175,00,0.00,N,2,5,
20241129,730,720,744,716,561610,409322722,00,0.00,N,2,10,
20241128,720,772,782,715,2117650,1547131839,00,0.00,N,5,-62,
20241127,782,809,820,776,875848,698092696,00,0.00,N,5,-31,
20241126,813,751,820,751,1483570,1172831087,00,0.00,N,2,45,
20241125,768,748,778,748,962446,734368495,00,0.00,N,2,23,
20241122,745,758,780,739,489201,367380981,00,0.00,N,5,-15,
20241121,760,730,799,729,1117634,861905662,00,0.00,N,2,20,
20241120,740,731,755,721,495013,364006157,00,0.00,N,5,-5,
20241119,745,706,749,702,1109424,803039569,00,0.00,N,2,33,
20241118,712,717,735,704,588954,423495977,00,0.00,N,5,-9,
20241115,721,743,750,705,842975,611475996,00,0.00,N,5,-29,
20241114,750,777,783,750,596423,455288242,00,0.00,N,5,-27,
20241113,777,790,790,764,595326,459941353,00,0.00,N,5,-20,
20241112,797,798,801,769,944393,737972581,00,0.00,N,5,-3,
20241111,800,833,833,800,568510,458027410,00,0.00,N,5,-33,
20241108,833,832,840,824,316945,263989019,00,0.00,N,2,1,
20241107,832,825,839,814,356631,292982791,00,0.00,N,2,7,
20241106,825,859,859,823,453699,379246667,00,0.00,N,5,-15,
20241105,840,830,854,830,589250,497008056,00,0.00,N,2,1,
20241104,839,817,840,807,521384,432244198,00,0.00,N,2,34,
20241101,805,803,820,801,343980,277723485,00,0.00,N,5,-5,
20241031,810,815,825,807,383424,312213402,00,0.00,N,5,-15,
20241030,825,821,827,806,507815,415113576,00,0.00,N,3,0,
20241029,825,803,841,803,887116,734829701,00,0.00,N,2,23,
20241028,802,801,808,791,863484,688571680,00,0.00,N,2,2,
20241025,800,814,817,794,706659,567406119,00,0.00,N,5,-14,
20241024,814,815,826,791,1312937,1053910860,00,0.00,N,5,-6,
20241023,820,845,856,820,1250020,1039931490,00,0.00,N,5,-36,
20241022,856,892,894,854,1231669,1057963322,00,0.00,N,5,-32,
20241021,888,884,896,876,504451,447128395,00,0.00,N,2,4,
20241018,884,900,900,869,1493679,1313984924,00,0.00,N,5,-15,
20241017,899,900,908,890,415375,372804096,00,0.00,N,5,-5,
20241016,904,895,906,885,587219,525287576,00,0.00,N,2,9,
20241015,895,918,918,889,1107424,992142724,00,0.00,N,5,-15,
20241014,910,914,919,903,701943,639119335,00,0.00,N,2,1,
20241011,909,912,947,909,2369884,2197528700,00,0.00,N,2,4,
20241010,905,903,926,897,1540383,1406003710,00,0.00,N,2,13,
20241008,892,910,920,888,987762,889329195,00,0.00,N,5,-18,
20241007,910,919,933,898,1162599,1059221015,00,0.00,N,2,8,
20241004,902,896,915,890,873596,785595117,00,0.00,N,2,7,
20241002,895,913,913,891,1485770,1336530899,00,0.00,N,5,-19,
20240930,914,912,930,898,729914,668846121,00,0.00,N,2,1,
20240927,913,918,922,902,639238,582497318,00,0.00,N,5,-6,
20240926,919,885,926,883,1535792,1397418976,00,0.00,N,2,40,
20240925,879,925,934,875,2252454,2013570610,00,0.00,N,5,-46,
20240924,925,927,939,914,1049425,967879079,00,0.00,N,2,8,
20240923,917,978,979,909,3087510,2877051345,00,0.00,N,5,-62,
20240920,979,1018,1020,976,2751029,2731018881,00,0.00,N,5,-42,
20240919,1021,983,1023,955,4108461,4045480921,00,0.00,N,2,38,
20240913,983,981,991,960,1175940,1145176906,00,0.00,N,5,-1,
20240912,984,943,994,943,1758473,1722089893,00,0.00,N,2,40,
20240911,944,965,974,939,1099291,1054727038,00,0.00,N,5,-22,
20240910,966,979,992,933,2838722,2721710661,00,0.00,N,5,-3,
20240909,969,947,974,921,1268633,1207262098,00,0.00,N,2,16,
20240906,953,937,954,921,1124519,1056974131,00,0.00,N,2,7,
20240905,946,991,991,907,3047384,2873012198,00,0.00,N,5,-27,
20240904,973,981,999,957,3775706,3669309677,00,0.00,N,5,-48,
20240903,1021,1039,1074,1003,2890092,2981360535,00,0.00,N,5,-33,
20240902,1054,1090,1093,1041,1726050,1829524693,00,0.00,N,3,0,
20240830,1054,999,1058,999,5150917,5384706834,00,0.00,N,2,59,
20240829,995,995,1006,956,2404724,2345702360,00,0.00,N,3,0,
20240828,995,1017,1024,993,1794494,1798651586,00,0.00,N,5,-21,
20240827,1016,1018,1051,1012,1262923,1297798116,00,0.00,N,5,-11,
20240826,1027,1035,1052,1013,1011838,1039132407,00,0.00,N,3,0,
20240823,1027,1083,1083,1020,2341240,2435145692,00,0.00,N,5,-58,
20240822,1085,1001,1089,994,4552968,4769296479,00,0.00,N,2,85,
20240821,1000,1014,1020,997,1522013,1527534739,00,0.00,N,5,-16,
20240820,1016,1010,1031,989,2318393,2334789435,00,0.00,N,5,-3,
20240819,1019,1022,1029,1005,1957440,1987284613,00,0.00,N,5,-3,
20240816,1022,1034,1050,1010,2150617,2201848027,00,0.00,N,5,-8,
20240814,1030,1030,1064,1023,1659232,1725901973,00,0.00,N,2,7,
20240813,1023,1104,1104,1017,2495546,2601241148,00,0.00,N,5,-80,
20240812,1103,1089,1110,1048,2797524,3047354692,00,0.00,N,2,21,
20240809,1082,1050,1087,1020,4646406,4868996548,00,0.00,N,2,43,
20240808,1039,1019,1076,1000,4763913,4939344602,00,0.00,N,2,27,
20240807,1012,1013,1064,1006,2911200,3007498483,00,0.00,N,5,-1,
20240806,1013,1015,1049,995,2153633,2189945307,00,0.00,N,2,15,
20240805,998,1053,1056,955,3761618,3799384005,00,0.00,N,5,-75,
20240802,1073,1133,1144,1065,2992890,3250538322,00,0.00,N,5,-77,
20240801,1150,1142,1173,1124,1590297,1829628548,00,0.00,N,2,7,
20240731,1143,1187,1194,1113,3354069,3834452285,00,0.00,N,5,-48,
20240730,1191,1224,1228,1168,2270128,2701246624,00,0.00,N,5,-44,
20240729,1235,1258,1262,1204,3941656,4873343785,00,0.00,N,2,21,
20240726,1214,1217,1279,1192,6088162,7517953313,00,0.00,N,5,-2,
20240725,1216,1276,1285,1191,5301148,6578254697,00,0.00,N,5,-48,
20240724,1264,1220,1338,1220,8416566,10819732229,00,0.00,N,2,45,
20240723,1219,1229,1320,1216,6512420,8183230970,00,0.00,N,5,-10,
20240722,1229,1315,1342,1217,8769074,11214839790,00,0.00,N,5,-106,
20240719,1335,1142,1365,1105,26742456,34122434813,00,0.00,N,2,197,
20240718,1138,1090,1171,1044,7795190,8743773944,00,0.00,N,2,73,
20240717,1065,1060,1113,1035,7047841,7443669030,00,0.00,N,2,18,
20240716,1047,1129,1137,1031,7047659,7506360769,00,0.00,N,5,-63,
20240715,1110,1135,1223,1074,6152153,6947341984,00,0.00,N,5,-21,
20240712,1131,1220,1227,1110,7492848,8582548715,00,0.00,N,5,-100,
20240711,1231,1234,1274,1210,5569135,6874573766,00,0.00,N,5,-73,
20240710,1304,1280,1360,1215,8449490,10853390865,00,0.00,N,2,4,
20240709,1300,1155,1395,1130,33456844,42642610964,00,0.00,N,5,-255,
20240708,1555,1560,1780,1540,20464666,33792909396,00,0.00,N,2,175,
20240705,1380,1380,1380,1350,3973387,5482295031,00,0.00,N,1,318,
20240704,1062,1000,1079,1000,486373,509423271,00,0.00,N,2,52,
20240703,1010,1019,1019,998,103865,104648385,00,0.00,N,3,0,
20240702,1010,1000,1011,995,171712,171523926,00,0.00,N,5,-1,
20240701,1011,998,1014,998,103696,104208259,00,0.00,N,2,6,
20240628,1005,1018,1027,995,153125,153845549,00,0.00,N,5,-20,
20240627,1025,1011,1055,1005,136190,139669805,00,0.00,N,2,14,
20240626,1011,1010,1029,1000,127655,128504855,00,0.00,N,5,-4,
20240625,1015,1050,1059,1000,100069,102992252,00,0.00,N,5,-35,
20240624,1050,1019,1054,1013,100599,103751872,00,0.00,N,2,31,
20240621,1019,1042,1050,1004,339142,347133245,00,0.00,N,5,-23,
20240620,1042,1040,1086,1025,346125,363918022,00,0.00,N,2,2,
20240619,1040,1069,1079,1032,412197,430690373,00,0.00,N,5,-41,
20240618,1081,1100,1100,1079,298725,323334316,00,0.00,N,5,-20,
20240617,1101,1130,1134,1090,321410,354917825,00,0.00,N,5,-29,
20240614,1130,1140,1152,1120,278012,315820551,00,0.00,N,5,-10,
20240613,1140,1160,1270,1120,1846193,2180752388,00,0.00,N,5,-20,
20240612,1160,1100,1270,1100,1484764,1772772055,00,0.00,N,2,60,
20240611,1100,1111,1120,1078,381500,419077359,00,0.00,N,5,-11,
20240610,1111,1160,1185,1109,292050,328085674,00,0.00,N,5,-49,
20240607,1160,1078,1265,1078,1777595,2103573300,00,0.00,N,2,90,
20240605,1070,1060,1090,1060,265526,284518512,00,0.00,N,2,10,
20240604,1060,1137,1137,1058,594936,639871693,00,0.00,N,5,-80,
20240603,1140,1199,1223,1136,655646,764688674,00,0.00,N,5,-58,
20240531,1198,1187,1213,1187,114215,136933664,00,0.00,N,2,11,
20240530,1187,1250,1263,1150,162154,194480096,00,0.00,N,5,-63,
20240529,1250,1245,1276,1244,80143,100423293,00,0.00,N,2,5,
20240528,1245,1257,1316,1245,187012,237977329,00,0.00,N,5,-26,
20240527,1271,1300,1300,1230,250877,314310983,00,0.00,N,5,-29,
20240524,1300,1340,1340,1294,162757,214351938,00,0.00,N,5,-50,
20240523,1350,1355,1364,1328,80964,108698688,00,0.00,N,5,-17,
20240522,1367,1396,1397,1367,93349,129286301,00,0.00,N,5,-33,
20240521,1400,1340,1409,1324,182894,249681360,00,0.00,N,2,60,
20240520,1340,1364,1376,1300,149851,200198925,00,0.00,N,5,-24,
20240517,1364,1405,1405,1360,156604,214680856,00,0.00,N,5,-41,
20240516,1405,1400,1448,1387,238745,336611302,00,0.00,N,5,-2,
20240514,1407,1488,1500,1407,528578,756716537,00,0.00,N,5,-95,
20240513,1502,1630,1635,1400,3502045,5430478918,01,-21.46,N,2,221,
20240510,1281,1213,1296,1213,674654,853163027,00,0.00,N,2,70,
20240509,1210,1212,1240,1207,197704,240131772,00,0.00,N,5,-1,
20240508,1211,1235,1235,1206,128828,156186300,00,0.00,N,5,-2,
20240507,1214,1232,1243,1211,226468,276434070,00,0.00,N,5,-18,
20240503,1232,1240,1245,1222,116764,143961455,00,0.00,N,2,14,
20240502,1218,1251,1252,1210,272304,332965034,00,0.00,N,5,-33,
20240430,1251,1217,1281,1205,514803,642427468,00,0.00,N,2,34,
20240429,1217,1229,1240,1211,225147,274544799,00,0.00,N,5,-11,
20240426,1229,1231,1255,1226,204158,253185960,00,0.00,N,5,-1,
20240425,1230,1271,1271,1198,249050,306885126,00,0.00,N,5,-28,
20240424,1259,1276,1279,1225,1227909,1537422242,00,0.00,N,5,-44,
20240423,1303,1193,1492,1189,6457973,9026997312,00,0.00,N,2,111,
20240422,1192,1178,1233,1174,331390,397661450,00,0.00,N,2,21,
20240419,1170,1256,1259,1152,557813,663322767,00,0.00,N,5,-85,
20240418,1255,1251,1278,1210,429080,536635352,00,0.00,N,2,1,
20240417,1254,1350,1355,1253,1023065,1307179886,00,0.00,N,5,-95,
20240416,1349,1427,1712,1349,3424241,5209511634,00,0.00,N,5,-78,
20240415,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240412,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240411,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240409,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240408,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240405,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240404,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240403,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240402,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240401,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240329,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240328,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240327,1427,1427,1427,1427,0,0,00,0.00,N,0,0,
20240326,1427,1457,1487,1367,1564958,2222860853,00,0.00,N,5,-67,
20240325,1495,1525,1570,1465,1946598,2961888116,00,0.00,N,5,-22,
20240322,1518,1593,1675,1510,4211078,6726943533,00,0.00,N,5,-60,
20240321,1578,1495,1766,1435,14353241,23356152426,00,0.00,N,2,60,
20240320,1518,1683,1683,1480,7065912,11009688810,00,0.00,N,5,-135,
20240319,1653,1390,1758,1300,10768798,17213250370,00,0.00,N,2,263,
20240318,1390,1262,1397,1262,900512,1203437087,00,0.00,N,2,105,
20240315,1285,1352,1352,1262,704577,912057522,00,0.00,N,5,-60,
20240314,1345,1382,1420,1322,363728,495516683,00,0.00,N,5,-37,
20240313,1382,1382,1420,1345,827747,1142122765,00,0.00,N,3,0,
20240312,1382,1397,1487,1345,1320094,1861818593,00,0.00,N,5,-22,
20240311,1405,1382,1503,1352,1262299,1790451487,00,0.00,N,2,22,
20240308,1382,1262,1450,1239,1504011,2042838368,00,0.00,N,2,120,
20240307,1262,1187,1352,1187,1328665,1698514070,00,0.00,N,2,75,
20240306,1187,1209,1224,1172,235643,279919289,00,0.00,N,5,-22,
20240305,1209,1217,1255,1202,303399,368645226,00,0.00,N,5,-30,
20240304,1239,1270,1270,1224,354551,440453849,00,0.00,N,5,-30,
20240229,1270,1285,1292,1262,174273,222116595,00,0.00,N,5,-22,
20240228,1292,1270,1300,1270,210719,270597132,00,0.00,N,2,7,
20240227,1285,1315,1315,1277,211098,272158473,00,0.00,N,5,-15,
20240226,1300,1405,1405,1270,888538,1176437235,00,0.00,N,5,-105,
20240223,1405,1375,1420,1367,181622,251198538,00,0.00,N,2,30,
20240222,1375,1397,1405,1360,324938,448472414,00,0.00,N,5,-30,
20240221,1405,1405,1427,1397,156519,221789849,00,0.00,N,5,-7,
20240220,1412,1412,1427,1390,131389,185615454,00,0.00,N,3,0,
20240219,1412,1412,1427,1397,186342,263648391,00,0.00,N,2,15,
20240216,1397,1382,1397,1375,183010,253769412,00,0.00,N,2,7,
20240215,1390,1420,1420,1390,195807,274416104,00,0.00,N,5,-22,
20240214,1412,1427,1435,1405,157621,223538708,00,0.00,N,5,-15,
20240213,1427,1420,1442,1420,129434,185195451,00,0.00,N,2,7,
20240208,1420,1405,1427,1397,133533,189650397,00,0.00,N,2,7,
20240207,1412,1412,1435,1397,150664,213572097,00,0.00,N,3,0,
20240206,1412,1427,1427,1397,167178,235433923,00,0.00,N,5,-15,
20240205,1427,1420,1435,1390,199199,281304468,00,0.00,N,2,7,
20240202,1420,1397,1420,1390,193277,272170268,00,0.00,N,2,22,
20240201,1397,1375,1405,1367,208668,288652612,00,0.00,N,2,22,
20240131,1375,1397,1405,1367,250126,346232118,00,0.00,N,5,-22,
20240130,1779,1760,1808,1760,197429,353448461,00,0.00,N,2,19,
20240129,1760,1818,1818,1751,270571,479068835,00,0.00,N,5,-57,
20240126,1818,1779,1818,1770,120383,216899438,00,0.00,N,2,28,
20240125,1789,1779,1789,1741,173841,306625657,00,0.00,N,2,9,
20240124,1779,1856,1865,1770,290404,522983446,00,0.00,N,5,-76,
20240123,1856,1789,1894,1779,282804,523770510,00,0.00,N,2,57,
20240122,1798,1837,1837,1779,357348,642303100,00,0.00,N,5,-47,
20240119,1846,1837,1913,1827,496650,924956010,00,0.00,N,5,-9,
20240118,1856,1827,1884,1818,296463,549393265,00,0.00,N,2,9,
20240117,1846,1932,1942,1827,625401,1160847334,00,0.00,N,5,-76,
20240116,1923,1961,2047,1913,1070387,2094929032,00,0.00,N,5,-19,
20240115,1942,2162,2200,1942,5531317,11170192728,00,0.00,N,4,-832,
20240112,2774,2832,2841,2746,163252,454865089,00,0.00,N,5,-86,
20240111,2860,2870,2899,2822,63157,179984112,00,0.00,N,2,19,
20240110,2841,2908,2908,2813,151648,433382440,00,0.00,N,5,-57,
20240109,2899,2832,2947,2822,263920,764917678,00,0.00,N,2,76,
20240108,2822,2822,2851,2803,79455,224312397,00,0.00,N,3,0,
20240105,295,292,308,290,3764494,1134390164,00,0.00,N,2,3,
20240104,292,297,297,288,1639804,476956436,00,0.00,N,5,-7,
20240103,299,296,304,291,2447089,729869938,00,0.00,N,2,4,
20240102,295,287,297,285,1369160,398997454,00,0.00,N,2,5,
20231228,290,285,292,283,926525,267701156,00,0.00,N,2,3,
20231227,287,279,289,278,1249233,355776087,00,0.00,N,2,9,
20231226,278,285,286,276,1173229,328161580,00,0.00,N,5,-5,
20231222,283,282,285,279,992521,279545482,00,0.00,N,2,1,
20231221,282,286,286,281,797562,225583078,00,0.00,N,5,-4,
20231220,286,282,290,282,1491428,426579296,00,0.00,N,2,4,
20231219,282,280,283,276,1391080,389018060,00,0.00,N,2,4,
20231218,278,277,280,275,1184290,328510081,00,0.00,N,2,1,
20231215,277,276,279,273,1352035,372816217,00,0.00,N,2,3,
20231214,274,272,280,272,1824836,504152427,00,0.00,N,5,-1,
20231213,275,290,291,270,4783234,1346938403,00,0.00,N,5,-15,
20231212,290,292,293,289,1168469,339711352,00,0.00,N,5,-1,
20231211,291,287,298,286,2543765,743707097,00,0.00,N,2,3,
20231208,288,288,291,285,2318253,663761763,00,0.00,N,3,0,
20231207,288,291,296,287,2122933,618534583,00,0.00,N,5,-3,
20231206,291,293,295,290,1260858,367906766,00,0.00,N,5,-2,
20231205,293,289,296,288,1222627,356746181,00,0.00,N,2,2,
20231204,291,299,299,289,2785077,811518754,00,0.00,N,5,-6,
20231201,297,300,302,294,4435208,1322735101,00,0.00,N,5,-1,
20231130,298,303,305,297,4196036,1259031131,00,0.00,N,5,-4,
20231129,302,303,308,300,2678809,813818096,00,0.00,N,3,0,
20231128,302,305,310,301,2446342,747180089,00,0.00,N,5,-4,
20231127,306,320,323,306,3454735,1079598368,00,0.00,N,5,-14,
20231124,320,317,326,317,6039172,1940892398,00,0.00,N,5,-2,
20231123,322,323,327,321,1099793,356348629,00,0.00,N,5,-3,
20231122,325,324,333,318,2030782,660055387,00,0.00,N,2,1,
20231121,324,318,329,310,3634814,1164500888,00,0.00,N,2,9,
20231120,315,304,319,302,2124984,666091805,00,0.00,N,2,11,
20231117,304,311,311,300,1888557,575328738,00,0.00,N,5,-6,
20231116,310,312,314,304,1610441,499743943,00,0.00,N,5,-1,
20231115,311,309,315,307,1197807,372443002,00,0.00,N,2,6,
20231114,305,305,309,302,2195462,671688523,00,0.00,N,2,2,
20231113,303,316,320,301,4976381,1530750169,00,0.00,N,5,-13,
20231110,316,329,329,315,3900950,1243804736,00,0.00,N,5,-13,
20231109,329,347,347,325,4892284,1635155320,00,0.00,N,5,-17,
20231108,346,350,355,336,5263232,1804357881,00,0.00,N,3,0,
20231107,346,346,355,338,1553073,535320454,00,0.00,N,3,0,
20231106,346,337,348,335,1735033,595292502,00,0.00,N,2,9,
20231103,337,335,341,331,850887,285674966,00,0.00,N,2,4,
20231102,333,331,336,330,776109,259299038,00,0.00,N,2,6,
20231101,327,330,335,325,932356,306155654,00,0.00,N,2,1,
20231031,326,333,349,325,1497670,500537245,00,0.00,N,5,-5,
20231030,331,331,336,325,577467,190616907,00,0.00,N,3,0,
20231027,331,329,339,326,1265569,421563953,00,0.00,N,2,2,
20231026,329,325,331,323,1061516,346617556,00,0.00,N,5,-4,
20231025,333,333,339,329,1323254,441976153,00,0.00,N,3,0,
20231024,333,327,334,316,2044671,665325063,00,0.00,N,2,5,
20231023,328,330,338,328,1277845,423332488,00,0.00,N,5,-2,
20231020,330,338,338,325,1990412,656778736,00,0.00,N,5,-8,
20231019,338,350,359,325,2963170,1017698943,00,0.00,N,5,-10,
20231018,348,357,358,346,2363911,827745749,00,0.00,N,5,-9,
20231017,357,350,389,350,3420347,1248476465,00,0.00,N,2,7,
20231016,350,353,362,347,1507776,531177189,00,0.00,N,5,-8,
20231013,358,374,374,354,2098974,753314120,00,0.00,N,5,-12,
20231012,370,364,375,364,1447558,535047651,00,0.00,N,2,5,
20231011,365,360,371,360,1424589,520632094,00,0.00,N,2,2,
20231010,363,381,382,361,2644274,981294057,00,0.00,N,5,-20,
20231006,383,360,392,360,4811064,1830585997,00,0.00,N,2,17,
20231005,366,353,404,349,10781048,4003319309,00,0.00,N,2,15,
20231004,351,371,371,351,1849933,658302386,00,0.00,N,5,-20,
20230927,371,347,371,345,2319921,835233723,00,0.00,N,2,20,
20230926,351,358,368,349,1912735,682021608,00,0.00,N,5,-6,
20230925,357,370,373,357,1901701,689507483,00,0.00,N,5,-12,
20230922,369,370,377,361,3465544,1282408114,00,0.00,N,5,-1,
20230921,370,384,385,370,2600130,978837773,00,0.00,N,5,-13,
20230920,383,392,392,380,3356398,1286121735,00,0.00,N,5,-9,
20230919,392,390,402,390,4621473,1827041664,00,0.00,N,2,1,
20230918,391,399,407,390,3279024,1300226865,00,0.00,N,5,-8,
20230915,399,405,410,399,3268038,1313293758,00,0.00,N,5,-5,
20230914,404,418,450,404,9487180,3996889212,00,0.00,N,5,-14,
20230913,418,424,427,415,2516807,1056743503,00,0.00,N,5,-6,
20230912,424,427,437,423,4153131,1781868474,00,0.00,N,5,-3,
20230911,427,431,436,415,7210269,3051635149,00,0.00,N,5,-3,
20230908,430,431,446,423,7783371,3355963796,00,0.00,N,5,-1,
20230907,431,450,450,423,9028971,3906626073,00,0.00,N,5,-17,
20230906,448,465,466,438,7416882,3318505466,00,0.00,N,5,-17,
20230905,465,465,474,452,2959952,1358576472,00,0.00,N,5,-4,
20230904,469,472,477,461,2199718,1025635753,00,0.00,N,5,-3,
20230901,472,481,488,471,3021513,1442022037,00,0.00,N,5,-8,
20230831,480,511,513,478,5992072,2930993258,00,0.00,N,5,-30,
20230830,510,523,526,504,4205274,2153809938,00,0.00,N,5,-10,
20230829,520,538,554,520,5355066,2849209048,00,0.00,N,5,-17,
20230828,537,543,559,531,4711720,2556235753,00,0.00,N,2,1,
20230825,536,528,549,520,4965266,2638703961,00,0.00,N,2,3,
20230824,533,525,549,512,7028194,3715260350,00,0.00,N,2,5,
20230823,528,520,556,516,9206728,4924255142,00,0.00,N,2,4,
20230822,524,549,549,517,7815265,4126993652,00,0.00,N,5,-37,
20230821,561,554,571,520,9003181,4957594953,00,0.00,N,2,1,
20230818,560,586,625,545,21469240,12550367664,00,0.00,N,5,-26,
20230817,586,639,724,572,132632576,86257995735,00,0.00,N,2,25,
20230816,561,503,561,495,34674276,18675188593,00,0.00,N,2,38,
20230814,523,550,556,493,29224628,15225582070,00,0.00,N,5,-11,
20230811,534,560,671,505,153453904,88614155044,00,0.00,N,5,-78,
20230810,612,590,612,551,60477464,36345016731,00,0.00,N,1,141,
20230809,471,363,471,363,35570456,15823657550,00,0.00,N,1,108,
20230808,363,371,376,363,923773,341312143,00,0.00,N,5,-10,
20230807,373,375,385,366,1668321,628631593,00,0.00,N,2,4,
20230804,369,369,373,361,2073210,758742590,00,0.00,N,3,0,
20230803,369,373,377,365,1939953,720690989,00,0.00,N,5,-4,
20230802,373,381,393,371,2800375,1070242747,00,0.00,N,5,-7,
20230801,380,369,382,368,1638863,618161134,00,0.00,N,2,12,
20230731,368,368,375,364,906406,334038929,00,0.00,N,2,1,
20230728,367,360,378,356,2923323,1076377577,00,0.00,N,2,7,
20230727,360,343,362,343,2111842,753545411,00,0.00,N,2,14,
20230726,346,365,372,343,5074783,1799686907,00,0.00,N,5,-32,
20230725,378,371,424,362,20321288,8053009259,00,0.00,N,2,8,
20230724,370,394,395,362,9368760,3502596260,00,0.00,N,5,-27,
20230721,397,339,432,337,58559276,23596024910,00,0.00,N,2,56,
20230720,341,343,346,339,710944,242766210,00,0.00,N,5,-2,
20230719,343,335,350,334,1295564,443310243,00,0.00,N,2,6,
20230718,337,347,348,335,2050392,694470074,00,0.00,N,5,-7,
20230717,344,344,350,340,589958,202585075,00,0.00,N,3,0,
20230714,344,354,356,344,1253229,436218340,00,0.00,N,5,-9,
20230713,353,355,361,350,1016538,360858891,00,0.00,N,5,-1,
20230712,354,360,361,353,650991,230874779,00,0.00,N,5,-2,
20230711,356,358,364,352,983508,351375524,00,0.00,N,5,-1,
20230710,357,358,367,355,489581,176129007,00,0.00,N,5,-1,
20230707,358,367,375,352,1203167,431108845,00,0.00,N,5,-11,
20230706,369,377,378,360,1668224,614228724,00,0.00,N,5,-9,
20230705,378,383,385,376,650195,246055447,00,0.00,N,5,-2,
20230704,380,385,391,380,599052,229757995,00,0.00,N,5,-5,
20230703,385,382,392,382,477833,184475951,00,0.00,N,3,0,
20230630,385,385,389,379,311064,119400562,00,0.00,N,3,0,
20230629,385,385,392,381,695294,267441101,00,0.00,N,5,-3,
20230628,388,385,396,384,911475,355885527,00,0.00,N,2,1,
20230627,387,383,391,379,503250,193416475,00,0.00,N,2,3,
20230626,384,375,384,374,482292,182903795,00,0.00,N,2,9,
20230623,375,386,390,375,763796,290507921,00,0.00,N,5,-12,
20230622,387,389,393,384,555021,215600184,00,0.00,N,5,-4,
20230621,391,392,393,385,979473,380650830,00,0.00,N,5,-1,
20230620,392,394,398,384,1518870,595313898,00,0.00,N,2,1,
20230619,391,388,395,381,683988,264414306,00,0.00,N,2,3,
20230616,388,382,389,368,1824908,698918305,00,0.00,N,2,6,
20230615,382,385,391,365,2998500,1132558513,00,0.00,N,5,-3,
20230614,385,396,397,380,1768682,684304627,00,0.00,N,5,-8,
20230613,393,391,398,390,517206,203688321,00,0.00,N,2,1,
20230612,392,398,400,392,808458,318706173,00,0.00,N,5,-6,
20230609,398,393,403,391,948458,377648186,00,0.00,N,2,5,
20230608,393,403,407,390,2704167,1069604327,00,0.00,N,5,-14,
20230607,407,413,421,400,2032788,830387439,00,0.00,N,5,-9,
20230605,416,416,422,410,1908994,796732698,00,0.00,N,2,1,
20230602,415,409,419,403,2471309,1016390001,00,0.00,N,2,8,
20230601,407,410,415,406,1154022,472962336,00,0.00,N,5,-2,
20230531,409,412,416,407,889215,365489988,00,0.00,N,3,0,
20230530,409,412,414,402,1253860,510927497,00,0.00,N,2,2,
20230526,407,421,421,405,1894543,778065941,00,0.00,N,5,-12,
20230525,419,408,431,408,4718232,1986083484,00,0.00,N,2,13,
20230524,406,414,415,403,1193429,486232486,00,0.00,N,5,-8,
20230523,414,409,415,404,1383069,567228458,00,0.00,N,2,6,
20230522,408,401,410,399,1456268,589652619,00,0.00,N,2,7,
20230519,401,400,404,398,1075635,431920672,00,0.00,N,2,1,
20230518,400,400,402,398,827695,330450432,00,0.00,N,2,1,
20230517,399,399,408,393,1132429,452031554,00,0.00,N,3,0,
20230516,399,404,428,394,1857701,745681566,00,0.00,N,5,-5,
20230515,404,400,409,389,1595201,628494043,00,0.00,N,2,4,
20230512,400,402,405,394,1068139,426287974,00,0.00,N,5,-3,
20230511,403,403,414,401,1187298,481752928,00,0.00,N,5,-1,
20230510,404,415,415,402,2215330,901130332,00,0.00,N,5,-11,
20230509,415,409,425,404,3509599,1458053116,00,0.00,N,2,3,
20230508,412,415,431,411,4869626,2046863988,00,0.00,N,5,-1,
20230504,413,388,422,385,11220337,4604826000,00,0.00,N,2,28,
20230503,385,385,396,379,2589844,1013226057,00,0.00,N,5,-3,
20230502,388,382,396,371,2490745,961188976,00,0.00,N,2,11,
20230428,377,372,384,371,2438918,919229559,00,0.00,N,2,1,
20230427,376,390,399,371,3605327,1365307863,00,0.00,N,5,-14,
20230426,390,365,411,360,16839280,6609109859,00,0.00,N,2,25,
20230425,365,365,372,360,1627288,592993387,00,0.00,N,5,-1,
20230424,366,380,380,365,1748447,647562154,00,0.00,N,5,-12,
20230421,378,387,387,375,1858550,706481678,00,0.00,N,5,-10,
20230420,388,393,393,384,1852594,719708667,00,0.00,N,5,-4,
20230419,392,387,393,384,2136604,830396387,00,0.00,N,2,1,
20230418,391,411,411,389,4886967,1928407272,00,0.00,N,5,-18,
20230417,409,411,424,405,4626151,1909578371,00,0.00,N,3,0,
20230414,409,400,428,395,7940447,3279006965,00,0.00,N,2,10,
20230413,399,390,400,378,4540419,1774669595,00,0.00,N,2,9,
20230412,390,372,394,369,3630425,1395228790,00,0.00,N,2,18,
20230411,372,367,372,357,1962589,716239958,00,0.00,N,2,5,
20230410,367,382,386,363,2285013,844848388,00,0.00,N,5,-15,
20230407,382,380,388,375,2195075,834200820,00,0.00,N,2,6,
20230406,376,391,391,376,2444310,930667888,00,0.00,N,5,-15,
20230405,391,390,399,385,3717287,1460156439,00,0.00,N,2,3,
20230404,388,366,389,364,3513101,1336649880,00,0.00,N,2,22,
20230403,366,369,380,363,2434711,903229574,00,0.00,N,2,1,
20230331,365,370,370,358,1489589,542479014,00,0.00,N,5,-5,
20230330,370,353,374,349,2473917,901529990,00,0.00,N,2,18,
20230329,352,357,359,351,889706,314747147,00,0.00,N,5,-5,
20230328,357,369,369,355,1112801,399834763,00,0.00,N,5,-5,
20230327,362,353,363,345,1933378,678884078,00,0.00,N,2,5,
20230324,357,349,367,349,1319847,474683959,00,0.00,N,2,5,
20230323,352,363,364,349,1753067,622698333,00,0.00,N,5,-13,
20230322,365,372,379,361,1694676,623012797,00,0.00,N,5,-7,
20230321,372,372,373,364,1327803,489235646,00,0.00,N,3,0,
20230320,372,350,373,348,3636555,1323398545,00,0.00,N,2,25,
20230317,347,331,350,331,1489275,508794255,00,0.00,N,2,16,
20230316,331,329,333,324,547949,179506758,00,0.00,N,2,1,
20230315,330,330,334,322,1332435,439266655,00,0.00,N,2,8,
20230314,322,330,337,322,1172853,382932566,00,0.00,N,5,-8,
20230313,330,330,348,309,4162322,1349047567,00,0.00,N,5,-5,
20230310,335,336,339,330,1511616,504456622,00,0.00,N,5,-4,
20230309,339,342,347,333,1734993,588779338,00,0.00,N,5,-1,
20230308,340,345,347,338,1296642,442629807,00,0.00,N,5,-6,
20230307,346,345,350,334,2054852,700411778,00,0.00,N,2,1,
20230306,345,351,355,343,1667983,577964157,00,0.00,N,5,-9,
20230303,354,353,355,350,630095,222207914,00,0.00,N,2,1,
20230302,353,356,358,351,933766,330560060,00,0.00,N,5,-3,
20230228,356,350,360,348,1205648,428726297,00,0.00,N,2,6,
20230227,350,353,357,347,2041851,715312203,00,0.00,N,5,-6,
20230224,356,363,365,354,2815154,1007501740,00,0.00,N,5,-7,
20230223,363,372,374,361,2201848,807184312,00,0.00,N,5,-11,
20230222,374,375,379,369,1399953,522311439,00,0.00,N,5,-1,
20230221,375,371,382,371,1526431,575292921,00,0.00,N,2,4,
20230220,371,368,373,363,1382073,510749166,00,0.00,N,2,3,
20230217,368,366,371,364,1544898,567577261,00,0.00,N,5,-1,
20230216,369,366,373,366,1208276,447428242,00,0.00,N,2,3,
20230215,366,377,380,365,2854257,1056210146,00,0.00,N,5,-11,
20230214,377,380,387,376,1893688,719831627,00,0.00,N,5,-6,
20230213,383,382,386,380,1614284,617458931,00,0.00,N,2,1,
20230210,382,378,387,370,3581751,1363072637,00,0.00,N,2,2,
20230209,380,392,392,377,5227131,1993945501,00,0.00,N,5,-10,
20230208,390,381,400,370,12590574,4837101699,00,0.00,N,2,14,
20230207,376,396,402,376,17259896,6675862095,00,0.00,N,5,-23,
20230206,399,405,416,388,16256776,6519321392,00,0.00,N,5,-4,
20230203,403,388,409,385,6422383,2577674720,00,0.00,N,2,16,
20230202,387,383,389,382,2224395,857680964,00,0.00,N,2,5,
20230201,382,370,384,365,5796211,2178397571,00,0.00,N,2,16,
20230131,366,371,376,362,4615509,1700967528,00,0.00,N,5,-5,
20230130,371,395,397,368,9600078,3645935574,00,0.00,N,5,-25,
20230127,396,404,404,393,7749843,3071608352,00,0.00,N,5,-6,
20230126,402,406,406,399,7092011,2845913673,00,0.00,N,5,-3,
20230125,405,415,416,402,4520727,1835370998,00,0.00,N,5,-8,
20230120,413,401,418,400,4985511,2046976039,00,0.00,N,2,11,
20230119,402,407,408,400,1946386,785038346,00,0.00,N,5,-6,
20230118,408,402,411,395,4674213,1884238057,00,0.00,N,2,7,
20230117,401,415,417,400,6817619,2770851641,00,0.00,N,5,-12,
20230116,413,428,428,411,4842356,2016946485,00,0.00,N,5,-3,
20230113,416,410,427,407,6622005,2754009388,00,0.00,N,2,9,
20230112,407,412,417,404,3854435,1570406848,00,0.00,N,5,-2,
20230111,409,412,419,400,7884564,3212566006,00,0.00,N,5,-30,
20230110,439,450,479,436,6448474,2823083133,00,0.00,N,5,-24,
20230109,463,458,466,456,1361530,628518511,00,0.00,N,2,7,
20230106,456,473,473,451,3766079,1726037629,00,0.00,N,5,-10,
20230105,466,469,477,459,4272503,1984435344,00,0.00,N,2,7,
20230104,459,454,469,448,3100041,1414996319,00,0.00,N,5,-1,
20230103,460,482,490,447,5203354,2418907512,00,0.00,N,5,-25,
20230102,485,504,510,484,3153322,1554324190,00,0.00,N,5,-18,
20221229,503,495,511,482,1758529,867932138,00,0.00,N,2,9,
20221228,494,491,509,489,1137551,566059894,02,0.00,N,2,3,
20221227,491,484,498,484,830763,408343388,00,0.00,N,2,2,
20221226,489,500,504,489,1227544,605718405,00,0.00,N,5,-7,
20221223,496,511,512,495,1861971,930834168,00,0.00,N,5,-15,
20221222,511,518,523,509,1469987,756407363,00,0.00,N,5,-5,
20221221,516,517,530,508,3302796,1706464733,00,0.00,N,5,-1,
20221220,517,545,548,508,5588234,2918420570,00,0.00,N,5,-29,
20221219,546,531,584,525,7467823,4062913725,00,0.00,N,2,5,
20221216,541,548,548,534,2928685,1580918946,00,0.00,N,5,-16,
20221215,557,565,569,549,3584730,2001272526,00,0.00,N,5,-7,
20221214,564,577,622,546,13387443,7821589648,00,0.00,N,5,-5,
20221213,569,554,570,540,1724504,961769143,00,0.00,N,2,19,
20221212,550,540,565,537,993853,549542712,00,0.00,N,2,10,
20221209,540,543,544,526,858924,459671722,00,0.00,N,2,3,
20221208,537,540,555,530,764006,408946866,00,0.00,N,5,-3,
20221207,540,521,556,515,1958692,1066549303,00,0.00,N,2,15,
20221206,525,530,544,518,804857,430346744,00,0.00,N,5,-7,
20221205,532,527,541,513,844445,446372592,00,0.00,N,2,9,
20221202,523,510,530,504,1472860,766267369,00,0.00,N,2,17,
20221201,506,510,510,505,409500,207388707,00,0.00,N,3,0,
20221130,506,511,516,501,817839,415408773,00,0.00,N,2,1,
20221129,505,496,512,496,285431,144016739,00,0.00,N,2,5,
20221128,500,505,507,499,474104,237661213,00,0.00,N,5,-7,
20221125,507,506,509,503,398741,201688845,00,0.00,N,2,2,
20221124,505,501,511,500,559619,282624417,00,0.00,N,2,5,
20221123,500,504,504,495,390290,194437961,00,0.00,N,2,1,
20221122,499,485,509,485,1127447,558594068,00,0.00,N,2,7,
20221121,492,496,502,491,654119,324735690,00,0.00,N,5,-4,
20221118,496,503,503,495,834193,414140671,00,0.00,N,5,-5,
20221117,501,505,506,497,795510,397611904,00,0.00,N,5,-4,
20221116,505,506,510,498,1279444,644345821,00,0.00,N,5,-1,
20221115,506,525,532,492,5214169,2661140305,00,0.00,N,5,-29,
20221114,535,531,544,530,569678,306277749,00,0.00,N,2,5,
20221111,530,541,550,530,869576,466005763,00,0.00,N,3,0,
20221110,530,530,534,526,465605,246679019,00,0.00,N,5,-3,
20221109,533,530,542,528,931727,496347405,00,0.00,N,2,2,
20221108,531,531,540,530,520229,276866823,00,0.00,N,3,0,
20221107,531,544,545,528,1043612,557575418,00,0.00,N,5,-11,
20221104,542,555,557,539,801891,436975038,00,0.00,N,5,-14,
20221103,556,553,560,540,433924,240432389,00,0.00,N,2,1,
20221102,555,567,567,553,576161,322096389,00,0.00,N,5,-8,
20221101,563,555,566,549,851457,475081855,00,0.00,N,2,8,
20221031,555,562,565,546,923188,511249629,00,0.00,N,2,1,
20221028,554,542,568,539,1513823,841740170,00,0.00,N,2,8,
20221027,546,548,558,543,845031,463994161,00,0.00,N,2,2,
20221026,544,547,620,534,9440172,5447690962,00,0.00,N,5,-2,
20221025,546,520,550,519,1757664,940604625,00,0.00,N,2,27,
20221024,519,532,536,519,811537,426480399,00,0.00,N,5,-4,
20221021,523,550,556,521,2124594,1136743391,00,0.00,N,5,-38,
20221020,561,529,650,525,16045969,9355227273,00,0.00,N,2,33,
20221019,528,543,551,528,983173,525212357,00,0.00,N,5,-14,
20221018,542,524,548,524,1204574,645796390,00,0.00,N,2,18,
20221017,524,512,531,504,769396,400467618,00,0.00,N,2,7,
20221014,517,492,522,492,953611,485684939,00,0.00,N,2,26,
20221013,491,520,525,487,1347632,670142844,00,0.00,N,5,-32,
20221012,523,543,544,519,1147351,605709192,00,0.00,N,5,-24,
20221011,547,565,565,538,1825636,1000959435,00,0.00,N,5,-25,
20221007,572,603,609,570,2845759,1666978269,00,0.00,N,5,-34,
20221006,606,582,650,565,9630231,5926509561,00,0.00,N,2,17,
20221005,589,666,732,571,25515100,16684781571,00,0.00,N,2,14,
20221004,575,490,616,490,16192667,9398587255,00,0.00,N,2,94,
20220930,481,460,492,460,576123,276613455,00,0.00,N,2,6,
20220929,475,471,499,471,673106,325395183,00,0.00,N,2,8,
20220928,467,483,502,465,998387,476646617,00,0.00,N,5,-22,
20220927,489,486,515,471,578293,281228734,00,0.00,N,5,-6,
20220926,495,528,528,491,713561,359592955,00,0.00,N,5,-28,
20220923,523,529,533,519,391373,205097354,00,0.00,N,5,-10,
20220922,533,528,538,520,682191,358534411,00,0.00,N,5,-8,
20220921,541,535,548,535,340470,184385814,00,0.00,N,5,-4,
20220920,545,535,551,532,302296,164134680,00,0.00,N,2,10,
20220919,535,550,557,533,465947,253141544,00,0.00,N,5,-15,
20220916,550,563,564,542,373346,205955621,00,0.00,N,5,-11,
20220915,561,572,577,561,348002,196708601,00,0.00,N,5,-10,
20220914,571,563,579,558,378324,214603872,00,0.00,N,5,-5,
20220913,576,569,580,569,275252,157971654,00,0.00,N,2,13,
20220908,563,583,593,563,684754,391379670,00,0.00,N,5,-18,
20220907,581,604,606,579,418465,245406039,00,0.00,N,5,-25,
20220906,606,603,614,590,353748,212284078,00,0.00,N,2,10,
20220905,596,592,606,591,200339,119502537,00,0.00,N,5,-8,
20220902,604,603,610,597,339696,205290003,00,0.00,N,2,1,
20220901,603,600,612,599,191837,115970672,00,0.00,N,5,-3,
20220831,606,607,617,599,223146,135737943,00,0.00,N,5,-1,
20220830,607,597,608,597,222913,133996604,00,0.00,N,2,11,
20220829,596,599,601,593,383524,229103955,00,0.00,N,5,-17,
20220826,613,615,622,613,274525,169354465,00,0.00,N,3,0,
20220825,613,605,616,605,263948,161530096,00,0.00,N,2,8,
20220824,605,600,608,600,308005,185511992,00,0.00,N,2,5,
20220823,600,614,620,599,588670,356621892,00,0.00,N,5,-16,
20220822,616,640,640,616,430696,269906941,00,0.00,N,5,-24,
20220819,640,658,658,640,550762,355663134,00,0.00,N,5,-13,
20220818,653,662,664,647,658222,430950975,00,0.00,N,5,-4,
20220817,657,663,666,653,725216,481724659,00,0.00,N,5,-6,
20220816,663,661,713,658,4236479,2887529664,00,0.00,N,5,-4,
20220812,667,669,669,661,494351,327946865,00,0.00,N,2,3,
20220811,664,677,681,664,1233707,827711999,00,0.00,N,5,-11,
20220810,675,676,676,663,1014632,678011435,00,0.00,N,5,-4,
20220809,679,680,684,670,1954995,1324302101,00,0.00,N,2,2,
20220808,677,680,684,670,1495081,1011263516,00,0.00,N,2,3,
20220805,674,666,681,653,1043218,701031471,00,0.00,N,2,10,
20220804,664,657,669,654,606377,400271615,00,0.00,N,2,7,
20220803,657,640,659,637,299397,193648826,00,0.00,N,2,10,
20220802,647,666,668,642,830928,540986302,00,0.00,N,5,-22,
20220801,669,682,692,666,1770309,1200586677,00,0.00,N,5,-3,
20220729,672,651,676,650,1443990,962355670,00,0.00,N,2,23,
20220728,649,642,662,640,977153,635927646,00,0.00,N,2,7,
20220727,642,641,646,636,170501,109288682,00,0.00,N,2,1,
20220726,641,640,643,633,218262,138968104,00,0.00,N,2,6,
20220725,635,645,653,631,373148,237945314,00,0.00,N,5,-10,
20220722,645,646,653,640,737711,476882403,00,0.00,N,2,5,
20220721,640,646,646,632,312788,199711642,00,0.00,N,5,-4,
20220720,644,641,649,639,545481,350943596,00,0.00,N,2,3,
20220719,641,641,645,628,539668,343003586,00,0.00,N,2,1,
20220718,640,636,645,630,455492,289637517,00,0.00,N,2,5,
20220715,635,613,637,610,746155,468574081,00,0.00,N,2,15,
20220714,620,620,627,608,350723,216440763,00,0.00,N,2,5,
20220713,615,608,619,607,299303,183689102,00,0.00,N,2,8,
20220712,607,610,618,599,539030,326645486,00,0.00,N,5,-7,
20220711,614,615,633,595,1366458,840034945,00,0.00,N,2,19,
20220708,595,592,604,591,428917,256755111,00,0.00,N,2,6,
20220707,589,595,596,580,364912,215319624,00,0.00,N,2,4,
20220706,585,584,598,581,677713,399478676,00,0.00,N,5,-5,
20220705,590,578,597,577,268501,157863877,00,0.00,N,2,10,
20220704,580,599,600,578,549729,323157970,00,0.00,N,5,-14,
20220701,594,592,608,585,661518,394724859,00,0.00,N,2,2,
20220630,592,584,610,583,1311282,783018407,00,0.00,N,2,6,
20220629,586,558,592,554,524429,303335521,00,0.00,N,2,5,
20220628,581,588,597,579,474739,277475506,00,0.00,N,5,-6,
20220627,587,565,596,564,842259,494345061,00,0.00,N,2,23,
20220624,564,521,567,521,914287,505050194,00,0.00,N,2,31,
20220623,533,565,585,531,1151647,629553882,00,0.00,N,5,-32,
20220622,565,592,616,560,960877,558014906,00,0.00,N,5,-26,
20220621,591,568,592,560,1085152,626853422,00,0.00,N,2,18,
20220620,573,606,614,565,1523349,886322596,00,0.00,N,5,-35,
20220617,608,597,614,565,1396962,833483658,00,0.00,N,5,-5,
20220616,613,616,631,610,1325527,821896675,00,0.00,N,2,1,
20220615,612,628,653,610,3489931,2199230841,00,0.00,N,5,-30,
20220614,642,605,709,602,20937512,13951232864,00,0.00,N,2,20,
20220613,622,644,648,621,1605989,1015828053,00,0.00,N,5,-33,
20220610,655,646,657,641,878037,571124239,00,0.00,N,2,8,
20220609,647,652,657,641,957148,619315362,00,0.00,N,5,-6,
20220608,653,657,667,652,1543924,1017168692,00,0.00,N,5,-4,
20220607,657,667,667,656,1311448,865970505,00,0.00,N,5,-11,
20220603,668,666,674,666,793268,530802751,00,0.00,N,2,1,
20220602,667,678,678,663,1501885,1003042289,00,0.00,N,5,-5,
20220531,672,678,678,667,1123703,755099075,00,0.00,N,5,-1,
20220530,673,668,680,668,1495242,1009121988,00,0.00,N,2,5,
20220527,668,689,690,660,2900586,1935219742,00,0.00,N,2,7,
20220526,661,661,669,655,1160076,768017327,00,0.00,N,2,2,
20220525,659,655,666,654,1715011,1132714352,00,0.00,N,5,-2,
20220524,661,666,678,657,2129729,1413348871,00,0.00,N,5,-7,
20220523,668,657,683,652,6818540,4558086052,00,0.00,N,2,26,
20220520,642,767,778,630,33369376,22086902003,00,0.00,N,5,-132,
20220519,774,775,775,766,238339,183787139,00,0.00,N,5,-8,
20220518,782,780,790,777,305755,238915475,00,0.00,N,3,0,
20220517,782,772,785,771,284020,221444256,00,0.00,N,2,4,
20220516,778,775,785,774,238278,185785337,00,0.00,N,2,4,