KissMeData/027970/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,821,825,827,816,30276,24799781,00,0.00,N,5,-4,
20250227,825,824,826,820,34816,28678297,00,0.00,N,2,1,
20250226,824,817,824,817,15600,12833395,00,0.00,N,2,2,
20250225,822,820,829,819,39650,32578540,00,0.00,N,3,0,
20250224,822,820,827,818,52858,43547360,00,0.00,N,2,2,
20250221,820,824,827,816,79339,64952066,00,0.00,N,5,-4,
20250220,824,826,828,822,41224,33952527,00,0.00,N,5,-2,
20250219,826,820,829,820,104156,85796315,00,0.00,N,2,9,
20250218,817,819,820,811,54527,44457665,00,0.00,N,3,0,
20250217,817,815,821,812,44966,36733209,00,0.00,N,3,0,
20250214,817,815,819,812,75123,61229493,00,0.00,N,2,1,
20250213,816,816,821,815,21966,17959234,00,0.00,N,2,1,
20250212,815,820,820,814,55403,45229339,00,0.00,N,5,-7,
20250211,822,820,823,817,31959,26189229,00,0.00,N,5,-1,
20250210,823,823,824,814,82049,67133518,00,0.00,N,5,-4,
20250207,827,823,830,816,99067,81309429,00,0.00,N,5,-4,
20250206,831,827,832,823,40227,33257646,00,0.00,N,2,4,
20250205,827,826,830,819,59838,49370762,00,0.00,N,2,1,
20250204,826,817,827,813,53750,44119773,00,0.00,N,2,5,
20250203,821,823,832,811,63349,51891634,00,0.00,N,5,-8,
20250131,829,836,839,826,45530,37887515,00,0.00,N,5,-13,
20250124,842,820,852,820,127878,106225374,00,0.00,N,2,10,
20250123,832,846,846,828,70599,58826841,00,0.00,N,3,0,
20250122,832,832,844,831,31079,25929407,00,0.00,N,5,-7,
20250121,839,823,847,823,114201,95198298,00,0.00,N,2,8,
20250120,831,863,864,831,111391,93379155,00,0.00,N,5,-26,
20250117,857,858,861,844,115185,98041651,00,0.00,N,3,0,
20250116,857,849,881,849,81146,69830606,00,0.00,N,3,0,
20250115,857,853,863,830,218975,184772439,00,0.00,N,3,0,
20250114,857,864,871,857,67698,58277615,00,0.00,N,5,-15,
20250113,872,873,875,856,46526,40221266,00,0.00,N,3,0,
20250110,872,871,877,866,68920,59981452,00,0.00,N,2,2,
20250109,870,876,883,870,57827,50536399,00,0.00,N,5,-6,
20250108,876,884,894,873,115401,101522429,00,0.00,N,5,-3,
20250107,879,886,893,876,75781,66956240,00,0.00,N,5,-9,
20250106,888,863,893,863,184120,162236764,00,0.00,N,2,25,
20250103,863,852,864,846,107802,92369393,00,0.00,N,2,13,
20250102,850,841,852,829,329352,277459577,00,0.00,N,2,12,
20241230,838,828,840,818,70791,58842386,00,0.00,N,2,10,
20241227,828,813,832,813,72358,59638138,02,0.00,N,2,8,
20241226,820,818,825,817,236654,194081046,00,0.00,N,5,-5,
20241224,825,825,831,810,116221,95243110,00,0.00,N,5,-1,
20241223,826,815,837,785,226489,183891191,00,0.00,N,5,-9,
20241220,835,838,852,808,125416,103273132,00,0.00,N,5,-10,
20241219,845,854,854,839,21053,17758017,00,0.00,N,5,-4,
20241218,849,840,853,840,76569,64905588,00,0.00,N,2,9,
20241217,840,847,855,838,134231,114018057,00,0.00,N,5,-14,
20241216,854,841,856,835,90868,77299432,00,0.00,N,2,13,
20241213,841,850,850,836,71721,60459809,00,0.00,N,5,-9,
20241212,850,849,850,833,67073,56568791,00,0.00,N,2,1,
20241211,849,798,850,787,173327,144024612,00,0.00,N,2,50,
20241210,799,760,799,760,112444,88048483,00,0.00,N,2,39,
20241209,760,785,789,740,396556,306189234,00,0.00,N,5,-35,
20241206,795,809,809,785,250910,198198421,00,0.00,N,5,-12,
20241205,807,814,822,795,285616,230001584,00,0.00,N,5,-16,
20241204,823,851,861,811,426664,355465862,00,0.00,N,5,-39,
20241203,862,864,873,859,152604,131800760,00,0.00,N,5,-3,
20241202,865,862,872,858,87161,75540384,00,0.00,N,5,-7,
20241129,872,880,882,854,131210,113602909,00,0.00,N,5,-8,
20241128,880,904,904,872,175345,154339504,00,0.00,N,5,-19,
20241127,899,905,909,891,54792,49041594,00,0.00,N,5,-7,
20241126,906,909,910,896,45042,40618600,00,0.00,N,5,-1,
20241125,907,899,908,881,92402,82816216,00,0.00,N,2,15,
20241122,892,896,899,885,46482,41391092,00,0.00,N,5,-4,
20241121,896,899,899,884,55910,49650427,00,0.00,N,2,7,
20241120,889,885,895,880,70830,62823713,00,0.00,N,2,1,
20241119,888,886,903,886,78205,69567347,00,0.00,N,5,-14,
20241118,902,898,909,893,57857,52110345,00,0.00,N,2,4,
20241115,898,884,899,882,99689,88468025,00,0.00,N,5,-5,
20241114,903,897,919,892,119646,107378143,00,0.00,N,5,-8,
20241113,911,938,938,895,240137,216299273,00,0.00,N,5,-30,
20241112,941,920,941,898,316992,289046916,00,0.00,N,2,7,
20241111,934,974,978,934,412244,390197761,00,0.00,N,5,-25,
20241108,959,949,961,940,392243,378104766,00,0.00,N,2,9,
20241107,950,955,957,938,104327,98367594,00,0.00,N,5,-2,
20241106,952,952,956,944,118280,112504283,00,0.00,N,3,0,
20241105,952,937,958,936,206408,195959217,00,0.00,N,2,10,
20241104,942,937,947,929,348495,325920433,00,0.00,N,5,-3,
20241101,945,951,955,936,190285,179840971,00,0.00,N,5,-11,
20241031,956,968,968,944,155541,147776928,00,0.00,N,5,-1,
20241030,957,951,969,951,157128,150346384,00,0.00,N,2,6,
20241029,951,956,968,945,174435,166074568,00,0.00,N,5,-5,
20241028,956,976,987,949,436409,420646760,00,0.00,N,5,-20,
20241025,976,1001,1003,970,490860,482431951,00,0.00,N,5,-26,
20241024,1002,998,1007,996,226546,226399404,00,0.00,N,2,6,
20241023,996,1001,1009,996,483148,483433857,00,0.00,N,5,-14,
20241022,1010,1004,1047,998,865195,874820705,00,0.00,N,2,7,
20241021,1003,1018,1018,1003,523469,528257542,00,0.00,N,5,-9,
20241018,1012,1050,1054,1000,1365375,1400646339,00,0.00,N,5,-50,
20241017,1062,1118,1135,1055,2161392,2357687769,00,0.00,N,5,-28,
20241016,1090,1139,1220,1080,6946278,7933760901,00,0.00,N,5,-72,
20241015,1162,1318,1396,1131,17606688,22617835073,00,0.00,N,5,-188,
20241014,1350,1053,1350,1029,24602424,31292635274,00,0.00,N,1,311,
20241011,1039,1033,1041,1029,73926,76584317,00,0.00,N,2,7,
20241010,1032,1030,1042,1020,43845,45056871,00,0.00,N,2,2,
20241008,1030,1050,1054,1025,127376,131538641,00,0.00,N,5,-25,
20241007,1055,1037,1055,1030,155779,161337360,00,0.00,N,2,12,
20241004,1043,1036,1050,1036,29575,30727944,00,0.00,N,2,1,
20241002,1042,1043,1054,1030,58128,60421977,00,0.00,N,5,-14,
20240930,1056,1059,1060,1049,32573,34240603,00,0.00,N,5,-3,
20240927,1059,1061,1062,1052,37280,39378218,00,0.00,N,5,-2,
20240926,1061,1056,1073,1056,52104,55297458,00,0.00,N,5,-5,
20240925,1066,1067,1070,1046,109757,115771953,00,0.00,N,5,-5,
20240924,1071,1065,1072,1058,25874,27620209,00,0.00,N,5,-2,
20240923,1073,1074,1075,1060,31266,33296800,00,0.00,N,5,-1,
20240920,1074,1070,1074,1062,23543,25076540,00,0.00,N,3,0,
20240919,1074,1059,1074,1048,50319,53301075,00,0.00,N,2,8,
20240913,1066,1053,1072,1048,31497,33567097,00,0.00,N,2,13,
20240912,1053,1053,1060,1049,34461,36339029,00,0.00,N,2,1,
20240911,1052,1042,1055,1034,59370,61970385,00,0.00,N,2,10,
20240910,1042,1062,1074,1041,111607,117092517,00,0.00,N,5,-31,
20240909,1073,1061,1075,1050,47709,50907017,00,0.00,N,2,2,
20240906,1071,1083,1083,1057,60122,64063579,00,0.00,N,5,-19,
20240905,1090,1099,1099,1061,71908,77191446,00,0.00,N,3,0,
20240904,1090,1067,1105,1052,102458,110585780,00,0.00,N,2,12,
20240903,1078,1078,1080,1059,102047,108986887,00,0.00,N,2,7,
20240902,1071,1074,1077,1058,59771,63680533,00,0.00,N,5,-3,
20240830,1074,1071,1083,1065,28576,30657767,00,0.00,N,5,-3,
20240829,1077,1079,1085,1062,74941,80202828,00,0.00,N,5,-10,
20240828,1087,1082,1090,1072,35776,38604229,00,0.00,N,5,-1,
20240827,1088,1084,1093,1077,54445,58821908,00,0.00,N,5,-2,
20240826,1090,1092,1092,1077,54204,58747155,00,0.00,N,5,-2,
20240823,1092,1085,1094,1080,50026,54213425,00,0.00,N,2,6,
20240822,1086,1090,1094,1078,26276,28492333,00,0.00,N,5,-4,
20240821,1090,1089,1096,1080,33780,36697287,00,0.00,N,3,0,
20240820,1090,1089,1104,1077,85892,94020862,00,0.00,N,2,7,
20240819,1083,1089,1098,1081,25490,27676836,00,0.00,N,5,-18,
20240816,1101,1066,1122,1059,157738,173157344,00,0.00,N,2,35,
20240814,1066,1045,1067,1042,81297,85343046,00,0.00,N,2,16,
20240813,1050,1064,1065,1039,48442,50837943,00,0.00,N,5,-14,
20240812,1064,1070,1077,1055,24350,25794537,00,0.00,N,5,-11,
20240809,1075,1068,1082,1052,66325,70567837,00,0.00,N,5,-2,
20240808,1077,1070,1079,1046,29337,31077737,00,0.00,N,5,-3,
20240807,1080,1077,1080,1052,64401,68843835,00,0.00,N,3,0,
20240806,1080,994,1080,994,209603,213463357,00,0.00,N,2,33,
20240805,1047,1129,1129,1014,129221,136636406,00,0.00,N,5,-73,
20240802,1120,1120,1123,1091,33271,36820146,00,0.00,N,3,0,
20240801,1120,1125,1125,1109,8181,9145934,00,0.00,N,3,0,
20240731,1120,1115,1129,1115,14485,16272260,00,0.00,N,5,-3,
20240730,1123,1120,1123,1096,15830,17566449,00,0.00,N,2,5,
20240729,1118,1100,1123,1100,9274,10309705,00,0.00,N,2,23,
20240726,1095,1090,1099,1075,27669,29990862,00,0.00,N,2,5,
20240725,1090,1119,1119,1090,43827,48247368,00,0.00,N,5,-29,
20240724,1119,1115,1130,1106,25054,27963804,00,0.00,N,2,4,
20240723,1115,1124,1124,1113,26791,29978793,00,0.00,N,5,-9,
20240722,1124,1125,1129,1113,58517,65511695,00,0.00,N,5,-8,
20240719,1132,1130,1136,1118,43577,48976494,00,0.00,N,5,-4,
20240718,1136,1135,1137,1119,46480,52270307,00,0.00,N,5,-4,
20240717,1140,1137,1140,1129,8015,9102783,00,0.00,N,2,3,
20240716,1137,1136,1139,1120,70864,79793141,00,0.00,N,2,1,
20240715,1136,1136,1137,1125,30842,34816430,00,0.00,N,5,-2,
20240712,1138,1144,1144,1127,66782,75633260,00,0.00,N,5,-1,
20240711,1139,1128,1143,1124,83601,94946905,00,0.00,N,2,9,
20240710,1130,1145,1145,1129,59982,68060490,00,0.00,N,5,-20,
20240709,1150,1140,1155,1134,30544,34864098,00,0.00,N,2,5,
20240708,1145,1135,1150,1117,58982,66851276,00,0.00,N,2,15,
20240705,1130,1130,1138,1120,34418,38877373,00,0.00,N,3,0,
20240704,1130,1134,1138,1125,17835,20164670,00,0.00,N,2,1,
20240703,1129,1116,1132,1110,70605,78651584,00,0.00,N,2,3,
20240702,1126,1126,1133,1110,76447,85600483,00,0.00,N,3,0,
20240701,1126,1135,1135,1123,13548,15295358,00,0.00,N,5,-4,
20240628,1130,1133,1143,1120,76349,85904252,00,0.00,N,5,-6,
20240627,1136,1147,1147,1116,54650,61513438,00,0.00,N,5,-1,
20240626,1137,1146,1146,1125,25863,29321418,00,0.00,N,2,3,
20240625,1134,1159,1159,1130,77793,88675659,00,0.00,N,5,-26,
20240624,1160,1144,1168,1143,67027,77219882,00,0.00,N,2,2,
20240621,1158,1159,1163,1114,142137,161835233,00,0.00,N,5,-1,
20240620,1159,1151,1178,1151,95575,111062388,00,0.00,N,5,-1,
20240619,1160,1146,1170,1138,104754,120871206,00,0.00,N,2,14,
20240618,1146,1133,1149,1133,54366,61889228,00,0.00,N,2,13,
20240617,1133,1168,1170,1127,181984,208084370,00,0.00,N,5,-38,
20240614,1171,1098,1178,1098,439853,505605591,00,0.00,N,2,73,
20240613,1098,1094,1117,1090,88425,97145178,00,0.00,N,2,4,
20240612,1094,1092,1095,1075,56858,61741094,00,0.00,N,5,-6,
20240611,1100,1100,1118,1092,52864,58387701,00,0.00,N,5,-8,
20240610,1108,1093,1116,1084,66503,73388009,00,0.00,N,2,15,
20240607,1093,1090,1105,1084,58930,64507531,00,0.00,N,2,14,
20240605,1079,1082,1084,1066,41143,44196696,00,0.00,N,5,-5,
20240604,1084,1085,1105,1075,78797,85736431,00,0.00,N,5,-4,
20240603,1088,1031,1091,1031,112163,119694819,00,0.00,N,2,50,
20240531,1038,1035,1049,1030,77318,80046239,00,0.00,N,5,-2,
20240530,1040,1040,1048,1026,49589,51254591,00,0.00,N,5,-2,
20240529,1042,1065,1070,1036,65683,68906091,00,0.00,N,5,-25,
20240528,1067,1073,1075,1059,68789,73354236,00,0.00,N,5,-3,
20240527,1070,1081,1089,1060,30123,32373167,00,0.00,N,5,-11,
20240524,1081,1088,1090,1070,53020,57227398,00,0.00,N,2,1,
20240523,1080,1098,1099,1079,53833,58386216,00,0.00,N,5,-18,
20240522,1098,1096,1104,1090,17595,19264045,00,0.00,N,2,2,
20240521,1096,1100,1111,1092,59454,65227666,00,0.00,N,5,-4,
20240520,1100,1106,1110,1097,41716,45930338,00,0.00,N,5,-6,
20240517,1106,1110,1110,1096,73935,81417012,00,0.00,N,5,-10,
20240516,1116,1117,1123,1110,42022,47017777,00,0.00,N,2,1,
20240514,1115,1110,1116,1103,33632,37396661,00,0.00,N,5,-1,
20240513,1116,1113,1116,1106,35710,39680041,00,0.00,N,5,-3,
20240510,1119,1106,1124,1106,61240,68279725,00,0.00,N,3,0,
20240509,1119,1093,1122,1093,121158,134808987,00,0.00,N,2,26,
20240508,1093,1082,1099,1077,41107,44791014,00,0.00,N,5,-2,
20240507,1095,1076,1117,1076,236872,260308741,00,0.00,N,2,15,
20240503,1080,1061,1080,1046,88539,94788163,00,0.00,N,2,24,
20240502,1056,1030,1065,1030,81284,85422298,00,0.00,N,2,21,
20240430,1035,1038,1047,1031,62886,65223345,00,0.00,N,5,-3,
20240429,1038,1038,1043,1033,39421,40860796,00,0.00,N,2,5,
20240426,1033,1031,1042,1021,24372,25076128,00,0.00,N,5,-2,
20240425,1035,1024,1040,1020,17090,17634131,00,0.00,N,2,3,
20240424,1032,1038,1038,1019,21579,22232291,00,0.00,N,2,7,
20240423,1025,1028,1029,1017,69137,70614775,00,0.00,N,2,1,
20240422,1024,1028,1030,1016,35714,36416243,00,0.00,N,5,-5,
20240419,1029,1035,1035,1021,39873,40901317,00,0.00,N,5,-5,
20240418,1034,1025,1040,1025,23364,24083487,00,0.00,N,2,3,
20240417,1031,1020,1045,1013,57020,58328364,00,0.00,N,2,8,
20240416,1023,1023,1031,1017,78515,80049535,00,0.00,N,5,-10,
20240415,1033,1040,1040,1021,108328,111001076,00,0.00,N,5,-9,
20240412,1042,1051,1051,1029,70506,73245825,00,0.00,N,5,-9,
20240411,1051,1014,1054,1010,137785,142313654,00,0.00,N,2,33,
20240409,1018,1010,1021,1005,99034,100009976,00,0.00,N,5,-3,
20240408,1021,1016,1024,1012,59956,60868778,00,0.00,N,2,6,
20240405,1015,1030,1040,1014,100729,102945420,00,0.00,N,5,-34,
20240404,1049,1049,1053,1036,73160,76351382,00,0.00,N,3,0,
20240403,1049,1025,1058,1022,134701,140450898,00,0.00,N,2,8,
20240402,1041,1024,1100,1010,1051011,1101257051,00,0.00,N,5,-10,
20240401,1051,1022,1222,1007,4022956,4521026321,00,0.00,N,2,29,
20240329,1022,1014,1022,1011,30322,30800257,00,0.00,N,2,9,
20240328,1013,1029,1030,1013,65321,66541144,00,0.00,N,5,-17,
20240327,1030,1023,1036,1019,25681,26285923,00,0.00,N,2,1,
20240326,1029,1020,1043,1020,21075,21654981,00,0.00,N,2,10,
20240325,1019,1022,1033,1019,53949,55212869,00,0.00,N,5,-2,
20240322,1021,1048,1048,1021,57008,58772147,00,0.00,N,5,-3,
20240321,1024,1013,1024,1012,38034,38728680,00,0.00,N,2,11,
20240320,1013,1013,1019,1000,68404,68964266,00,0.00,N,3,0,
20240319,1013,1023,1027,1007,65562,66288712,00,0.00,N,5,-10,
20240318,1023,1028,1028,1009,68744,69680508,00,0.00,N,5,-5,
20240315,1028,1029,1033,1021,27106,27845834,00,0.00,N,2,2,
20240314,1026,1025,1033,1025,23605,24296818,00,0.00,N,5,-3,
20240313,1029,1018,1034,1016,78939,80928518,00,0.00,N,2,1,
20240312,1028,1016,1029,1016,81967,83793333,00,0.00,N,3,0,
20240311,1028,1024,1028,1014,38996,39770663,00,0.00,N,2,4,
20240308,1024,1015,1029,1015,108615,111028855,00,0.00,N,2,3,
20240307,1021,1014,1024,1012,53309,54197263,00,0.00,N,5,-1,
20240306,1022,1020,1033,1014,135070,137834082,00,0.00,N,5,-9,
20240305,1031,1034,1039,1028,40704,41910217,00,0.00,N,5,-3,
20240304,1034,1050,1054,1034,101349,105259503,00,0.00,N,5,-22,
20240229,1056,1043,1058,1031,70396,73424578,00,0.00,N,2,4,
20240228,1052,1058,1069,1036,131984,137947291,00,0.00,N,5,-11,
20240227,1063,1059,1067,1056,11936,12646532,00,0.00,N,3,0,
20240226,1063,1060,1070,1054,41574,44006970,00,0.00,N,3,0,
20240223,1063,1063,1070,1055,21924,23246355,00,0.00,N,5,-5,
20240222,1068,1062,1080,1050,128227,136121700,00,0.00,N,5,-2,
20240221,1070,1070,1079,1065,32230,34569482,00,0.00,N,2,1,
20240220,1069,1072,1087,1069,17976,19300661,00,0.00,N,5,-4,
20240219,1073,1068,1095,1068,43981,47124393,00,0.00,N,5,-2,
20240216,1075,1084,1086,1074,44519,47987198,00,0.00,N,5,-9,
20240215,1084,1066,1090,1063,24488,26395800,00,0.00,N,2,14,
20240214,1070,1060,1073,1056,18368,19579195,00,0.00,N,2,10,
20240213,1060,1056,1070,1055,38149,40414818,00,0.00,N,5,-3,
20240208,1063,1059,1072,1059,44261,47142164,00,0.00,N,5,-6,
20240207,1069,1060,1070,1060,18883,20101285,00,0.00,N,3,0,
20240206,1069,1070,1070,1061,20124,21418699,00,0.00,N,2,2,
20240205,1067,1067,1077,1062,24321,25982929,00,0.00,N,5,-4,
20240202,1071,1066,1078,1056,124262,132314098,00,0.00,N,2,2,
20240201,1069,1063,1070,1058,79255,84347718,00,0.00,N,2,4,
20240131,1065,1064,1069,1056,54065,57452940,00,0.00,N,2,1,
20240130,1064,1089,1089,1056,86680,92131679,00,0.00,N,5,-26,
20240129,1090,1090,1090,1056,93501,99620386,00,0.00,N,3,0,
20240126,1090,1055,1090,1043,57113,61234565,00,0.00,N,2,32,
20240125,1058,1056,1065,1047,57547,60557509,00,0.00,N,2,1,
20240124,1057,1080,1085,1057,41301,43960475,00,0.00,N,5,-23,
20240123,1080,1081,1089,1074,58340,62955015,00,0.00,N,3,0,
20240122,1080,1110,1110,1079,70408,76583848,00,0.00,N,5,-29,
20240119,1109,1107,1119,1100,10425,11564853,00,0.00,N,5,-3,
20240118,1112,1082,1118,1081,33014,36363284,00,0.00,N,2,12,
20240117,1100,1109,1112,1090,65501,71672135,00,0.00,N,5,-12,
20240116,1112,1120,1126,1100,86161,95468168,00,0.00,N,5,-12,
20240115,1124,1124,1124,1111,55643,62115693,00,0.00,N,3,0,
20240112,1124,1125,1133,1123,31166,35144318,00,0.00,N,5,-3,
20240111,1127,1130,1130,1123,28539,32131123,00,0.00,N,2,5,
20240110,1122,1118,1125,1111,92334,103202788,00,0.00,N,2,4,
20240109,1118,1115,1122,1110,50136,55965849,00,0.00,N,5,-1,
20240108,1119,1116,1125,1108,59531,66218790,00,0.00,N,3,0,
20240105,1119,1119,1127,1119,4375,4903987,00,0.00,N,5,-7,
20240104,1126,1123,1130,1115,20186,22589241,00,0.00,N,2,3,
20240103,1123,1120,1130,1119,27345,30737763,00,0.00,N,5,-5,
20240102,1128,1135,1135,1121,34325,38667835,00,0.00,N,2,1,
20231228,1127,1120,1133,1120,33798,38035782,00,0.00,N,5,-1,
20231227,1128,1118,1134,1110,38073,42494234,02,0.00,N,3,0,
20231226,1128,1126,1135,1115,45456,51046311,00,0.00,N,2,2,
20231222,1126,1128,1128,1114,36449,40873159,00,0.00,N,2,14,
20231221,1112,1108,1113,1101,58148,64480450,00,0.00,N,2,6,
20231220,1106,1120,1120,1090,136349,150246751,00,0.00,N,5,-1,
20231219,1107,1129,1129,1105,116159,129437728,00,0.00,N,5,-23,
20231218,1130,1132,1136,1120,21223,23926548,00,0.00,N,5,-2,
20231215,1132,1144,1144,1121,126379,142735214,00,0.00,N,5,-13,
20231214,1145,1142,1149,1133,67856,77179269,00,0.00,N,2,3,
20231213,1142,1141,1147,1136,21996,25110388,00,0.00,N,2,1,
20231212,1141,1136,1142,1130,89908,102245826,00,0.00,N,2,4,
20231211,1137,1138,1143,1128,46320,52506663,00,0.00,N,5,-1,
20231208,1138,1143,1143,1129,65116,73813814,00,0.00,N,5,-5,
20231207,1143,1150,1153,1133,45147,51325126,00,0.00,N,5,-9,
20231206,1152,1146,1153,1137,37141,42376751,00,0.00,N,2,3,
20231205,1149,1150,1174,1141,40866,46809929,00,0.00,N,5,-5,
20231204,1154,1160,1175,1139,42629,49213522,00,0.00,N,5,-6,
20231201,1160,1148,1160,1140,92925,106686007,00,0.00,N,2,12,
20231130,1148,1155,1155,1140,47747,54614145,00,0.00,N,5,-2,
20231129,1150,1149,1160,1143,10523,12072873,00,0.00,N,2,1,
20231128,1149,1148,1151,1140,63669,72956703,00,0.00,N,5,-5,
20231127,1154,1152,1154,1143,36737,42151759,00,0.00,N,2,2,
20231124,1152,1151,1152,1142,16613,19088244,00,0.00,N,2,1,
20231123,1151,1152,1159,1140,41968,48167329,00,0.00,N,3,0,
20231122,1151,1159,1159,1142,28970,33251765,00,0.00,N,5,-2,
20231121,1153,1156,1157,1147,36711,42247995,00,0.00,N,5,-3,
20231120,1156,1158,1159,1144,49267,56754816,00,0.00,N,5,-2,
20231117,1158,1166,1167,1136,48517,55791604,00,0.00,N,5,-8,
20231116,1166,1158,1169,1148,31086,36036621,00,0.00,N,2,8,
20231115,1158,1158,1162,1144,17867,20588675,00,0.00,N,3,0,
20231114,1158,1153,1164,1150,17340,20021604,00,0.00,N,2,5,
20231113,1153,1152,1157,1140,15775,18137043,00,0.00,N,2,1,
20231110,1152,1153,1154,1130,41341,47022446,00,0.00,N,5,-1,
20231109,1153,1150,1168,1131,19872,22767500,00,0.00,N,5,-1,
20231108,1154,1155,1170,1150,18823,21727345,00,0.00,N,5,-6,
20231107,1160,1154,1166,1140,33631,38710261,00,0.00,N,5,-1,
20231106,1161,1165,1179,1147,78565,90780710,00,0.00,N,5,-4,
20231103,1165,1170,1174,1158,54497,63421341,00,0.00,N,5,-5,
20231102,1170,1164,1179,1160,15692,18279039,00,0.00,N,2,6,
20231101,1164,1185,1185,1155,40656,47668596,00,0.00,N,5,-3,
20231031,1167,1240,1240,1163,46669,57133765,00,0.00,N,5,-2,
20231030,1169,1160,1170,1135,10826,12471168,00,0.00,N,2,7,
20231027,1162,1155,1178,1135,26313,30371103,00,0.00,N,5,-5,
20231026,1167,1144,1181,1135,69895,81595767,00,0.00,N,2,22,
20231025,1145,1140,1163,1136,11310,12962085,00,0.00,N,2,7,
20231024,1138,1150,1150,1103,71720,80281456,00,0.00,N,2,16,
20231023,1122,1170,1178,1122,82536,95081963,00,0.00,N,5,-56,
20231020,1178,1199,1199,1150,42133,49255673,00,0.00,N,5,-22,
20231019,1200,1206,1206,1152,36715,43790811,00,0.00,N,5,-19,
20231018,1219,1215,1237,1211,12216,14886915,00,0.00,N,5,-1,
20231017,1220,1208,1232,1208,25092,30475205,00,0.00,N,2,3,
20231016,1217,1227,1243,1210,48783,59520722,00,0.00,N,2,1,
20231013,1216,1229,1230,1202,12438,15149898,00,0.00,N,5,-4,
20231012,1220,1198,1228,1198,19625,23871992,00,0.00,N,2,1,
20231011,1219,1209,1219,1188,16064,19273988,00,0.00,N,2,25,
20231010,1194,1205,1205,1186,33236,39625983,00,0.00,N,5,-6,
20231006,1200,1172,1200,1172,29228,34732751,00,0.00,N,2,5,
20231005,1195,1205,1217,1195,47526,57013928,00,0.00,N,3,0,
20231004,1195,1206,1222,1172,134955,160553654,00,0.00,N,5,-28,
20230927,1223,1238,1241,1214,45008,54998413,00,0.00,N,5,-17,
20230926,1240,1216,1260,1216,24298,30236912,00,0.00,N,2,20,
20230925,1220,1279,1300,1220,97540,120976865,00,0.00,N,5,-59,
20230922,1279,1260,1280,1250,24765,31168882,00,0.00,N,2,4,
20230921,1275,1284,1284,1200,61979,78132747,00,0.00,N,5,-11,
20230920,1286,1278,1290,1276,35969,46161640,00,0.00,N,5,-12,
20230919,1298,1290,1298,1275,32654,41731962,00,0.00,N,2,15,
20230918,1283,1298,1343,1275,89695,116305570,00,0.00,N,5,-20,
20230915,1303,1290,1308,1285,47986,62409369,00,0.00,N,2,12,
20230914,1291,1311,1311,1290,39010,50443440,00,0.00,N,5,-20,
20230913,1311,1292,1321,1275,58663,75694458,00,0.00,N,2,6,
20230912,1305,1310,1324,1296,45542,59443419,00,0.00,N,5,-12,
20230911,1317,1317,1317,1299,44640,58394316,00,0.00,N,3,0,
20230908,1317,1319,1331,1305,57324,75455660,00,0.00,N,5,-2,
20230907,1319,1316,1330,1301,128169,168777415,00,0.00,N,5,-3,
20230906,1322,1316,1330,1284,191489,251948066,00,0.00,N,2,1,
20230905,1321,1266,1322,1260,150858,195695323,00,0.00,N,2,55,
20230904,1266,1262,1275,1238,94336,118695128,00,0.00,N,5,-5,
20230901,1271,1295,1297,1269,47133,60105387,00,0.00,N,5,-24,
20230831,1295,1280,1305,1271,85390,109912915,00,0.00,N,2,17,
20230830,1278,1271,1278,1240,65707,82697846,00,0.00,N,2,14,
20230829,1264,1262,1272,1262,49771,62973190,00,0.00,N,2,2,
20230828,1262,1229,1265,1225,131113,163666052,00,0.00,N,2,31,
20230825,1231,1235,1240,1212,57425,70301495,00,0.00,N,5,-5,
20230824,1236,1225,1239,1220,42534,52419507,00,0.00,N,2,16,
20230823,1220,1177,1220,1177,54381,65210091,00,0.00,N,2,13,
20230822,1207,1235,1236,1166,202909,242018319,00,0.00,N,5,-27,
20230821,1234,1257,1280,1223,80371,100275942,00,0.00,N,5,-27,
20230818,1261,1304,1318,1261,133655,172356379,00,0.00,N,5,-49,
20230817,1310,1272,1320,1255,110219,142652639,00,0.00,N,2,36,
20230816,1274,1310,1312,1270,81528,104710069,00,0.00,N,5,-39,
20230814,1313,1323,1325,1302,147856,194022945,00,0.00,N,5,-10,
20230811,1323,1324,1330,1309,77600,102344948,00,0.00,N,5,-1,
20230810,1324,1302,1330,1302,90314,119019296,00,0.00,N,2,12,
20230809,1312,1297,1325,1290,127179,166974396,00,0.00,N,2,9,
20230808,1303,1281,1311,1281,91731,118763423,00,0.00,N,2,16,
20230807,1287,1275,1290,1249,151356,193207449,00,0.00,N,2,12,
20230804,1275,1264,1278,1245,35494,45016682,00,0.00,N,2,11,
20230803,1264,1250,1270,1240,104688,132081343,00,0.00,N,2,4,
20230802,1260,1266,1275,1257,37332,47169467,00,0.00,N,5,-5,
20230801,1265,1286,1287,1265,26102,33277107,00,0.00,N,5,-15,
20230731,1280,1260,1289,1260,69923,89445620,00,0.00,N,2,17,
20230728,1263,1206,1263,1197,66226,81865791,00,0.00,N,2,47,
20230727,1216,1154,1224,1154,109781,132437836,00,0.00,N,2,18,
20230726,1198,1200,1202,1159,158279,185472824,00,0.00,N,5,-4,
20230725,1202,1239,1239,1200,124308,150456061,00,0.00,N,5,-37,
20230724,1239,1268,1282,1225,137687,170971935,00,0.00,N,5,-43,
20230721,1282,1289,1300,1273,65496,83984245,00,0.00,N,5,-13,
20230720,1295,1282,1304,1280,90805,117284182,00,0.00,N,2,2,
20230719,1293,1311,1311,1287,104225,134709124,00,0.00,N,5,-24,
20230718,1317,1333,1333,1309,117651,155146083,00,0.00,N,5,-22,
20230717,1339,1336,1343,1302,179428,238282992,00,0.00,N,2,17,
20230714,1322,1280,1334,1273,242512,317122563,00,0.00,N,2,42,
20230713,1280,1270,1283,1266,92933,118389391,00,0.00,N,2,2,
20230712,1278,1272,1280,1261,59907,75969517,00,0.00,N,2,1,
20230711,1277,1268,1281,1250,75989,96708029,00,0.00,N,5,-5,
20230710,1282,1275,1282,1235,112025,141859279,00,0.00,N,3,0,
20230707,1282,1262,1290,1260,142246,181525594,00,0.00,N,5,-3,
20230706,1285,1260,1287,1228,264587,332391227,00,0.00,N,2,25,
20230705,1260,1215,1260,1203,306953,379103167,00,0.00,N,2,45,
20230704,1215,1236,1236,1202,173860,211906576,00,0.00,N,5,-15,
20230703,1230,1229,1249,1214,133770,163772800,00,0.00,N,2,1,
20230630,1229,1218,1230,1203,75379,91316398,00,0.00,N,2,10,
20230629,1219,1250,1250,1214,164746,201666281,00,0.00,N,5,-35,
20230628,1254,1264,1264,1234,100740,125738529,00,0.00,N,5,-15,
20230627,1269,1261,1269,1255,53880,67985182,00,0.00,N,2,6,
20230626,1263,1269,1269,1251,100528,126653128,00,0.00,N,5,-6,
20230623,1269,1276,1278,1250,89881,113815134,00,0.00,N,5,-9,
20230622,1278,1274,1319,1261,235275,302320543,00,0.00,N,2,4,
20230621,1274,1281,1281,1260,117396,149325407,00,0.00,N,5,-7,
20230620,1281,1290,1304,1277,51908,66755445,00,0.00,N,5,-9,
20230619,1290,1298,1298,1274,85984,110188543,00,0.00,N,2,16,
20230616,1274,1272,1276,1261,54659,69302554,00,0.00,N,2,4,
20230615,1270,1270,1285,1263,68711,87376745,00,0.00,N,5,-9,
20230614,1279,1309,1309,1273,204277,263833875,00,0.00,N,5,-31,
20230613,1310,1317,1320,1305,109162,143323408,00,0.00,N,5,-7,
20230612,1317,1319,1326,1313,99214,130705235,00,0.00,N,5,-11,
20230609,1328,1331,1331,1315,98099,129572831,00,0.00,N,5,-3,
20230608,1331,1329,1334,1310,76931,101557310,00,0.00,N,2,2,
20230607,1329,1315,1332,1309,130477,172183509,00,0.00,N,2,15,
20230605,1314,1338,1339,1297,144364,189301980,00,0.00,N,5,-13,
20230602,1327,1312,1336,1310,106102,140446063,00,0.00,N,2,9,
20230601,1318,1310,1320,1304,90416,118685628,00,0.00,N,2,2,
20230531,1316,1294,1319,1294,73906,96767074,00,0.00,N,2,23,
20230530,1293,1295,1306,1264,183501,235619308,00,0.00,N,5,-10,
20230526,1303,1321,1321,1298,116962,152716980,00,0.00,N,5,-19,
20230525,1322,1337,1339,1315,128147,169117154,00,0.00,N,5,-15,
20230524,1337,1337,1342,1320,85792,113886623,00,0.00,N,5,-3,
20230523,1340,1347,1370,1330,67727,90538893,00,0.00,N,2,3,
20230522,1337,1336,1345,1325,89677,119361787,00,0.00,N,2,1,
20230519,1336,1352,1364,1320,200347,267483475,00,0.00,N,5,-16,
20230518,1352,1367,1371,1336,164534,222420100,00,0.00,N,2,3,
20230517,1349,1320,1361,1318,281243,377904446,00,0.00,N,2,29,
20230516,1320,1322,1339,1308,151161,199295967,00,0.00,N,5,-15,
20230515,1335,1309,1337,1288,194594,255466624,00,0.00,N,2,26,
20230512,1309,1344,1344,1303,250449,328640915,00,0.00,N,5,-23,
20230511,1332,1362,1366,1332,223797,301394923,00,0.00,N,5,-28,
20230510,1360,1326,1376,1326,372248,506969489,00,0.00,N,2,20,
20230509,1340,1339,1377,1304,364581,484538642,00,0.00,N,2,2,
20230508,1338,1412,1412,1330,718698,972651136,00,0.00,N,5,-49,
20230504,1387,1382,1428,1350,1377263,1906649306,00,0.00,N,5,-2,
20230503,1389,1250,1530,1250,14903691,21599150136,00,0.00,N,2,164,
20230502,1225,1236,1253,1217,109836,135129761,00,0.00,N,5,-11,
20230428,1236,1164,1239,1155,315408,384537598,00,0.00,N,2,71,
20230427,1165,1168,1169,1145,35494,41027998,00,0.00,N,5,-5,
20230426,1170,1170,1176,1154,84897,98695836,00,0.00,N,5,-6,
20230425,1176,1184,1184,1157,86434,100902757,00,0.00,N,5,-8,
20230424,1184,1223,1223,1175,123198,146641695,00,0.00,N,5,-39,
20230421,1223,1235,1255,1221,139487,171776008,00,0.00,N,5,-32,
20230420,1255,1266,1272,1253,63584,79921020,00,0.00,N,5,-17,
20230419,1272,1220,1282,1220,154225,195010534,00,0.00,N,2,45,
20230418,1227,1242,1252,1227,71290,88159317,00,0.00,N,5,-21,
20230417,1248,1193,1251,1192,109393,133741127,00,0.00,N,2,45,
20230414,1203,1193,1212,1179,143626,171600289,00,0.00,N,2,10,
20230413,1193,1177,1195,1173,78909,93343635,00,0.00,N,2,10,
20230412,1183,1137,1183,1137,48971,57109212,00,0.00,N,2,45,
20230411,1138,1131,1138,1117,56886,64026360,00,0.00,N,2,7,
20230410,1131,1155,1155,1131,53223,60532146,00,0.00,N,5,-24,
20230407,1155,1168,1171,1155,44306,51375716,00,0.00,N,5,-13,
20230406,1168,1175,1180,1158,38884,45312503,00,0.00,N,5,-7,
20230405,1175,1170,1176,1168,31856,37293312,00,0.00,N,2,5,
20230404,1170,1154,1180,1154,46316,54236994,00,0.00,N,3,0,
20230403,1170,1150,1173,1145,70973,82310636,00,0.00,N,2,18,
20230331,1152,1148,1152,1143,37749,43332874,00,0.00,N,2,4,
20230330,1148,1150,1154,1141,54168,61988811,00,0.00,N,2,3,
20230329,1145,1145,1147,1132,39800,45377778,00,0.00,N,2,2,
20230328,1143,1140,1145,1127,132925,151199185,00,0.00,N,2,3,
20230327,1140,1167,1174,1132,67378,77086723,00,0.00,N,5,-27,
20230324,1167,1193,1193,1163,53771,62858615,00,0.00,N,5,-27,
20230323,1194,1194,1197,1108,134680,157068410,00,0.00,N,3,0,
20230322,1194,1198,1199,1189,38211,45520189,00,0.00,N,3,0,
20230321,1194,1210,1210,1192,33129,39676349,00,0.00,N,5,-6,
20230320,1200,1193,1207,1191,27226,32595168,00,0.00,N,2,4,
20230317,1196,1190,1205,1186,23404,27953816,00,0.00,N,2,6,
20230316,1190,1210,1213,1180,90715,107994092,00,0.00,N,5,-24,
20230315,1214,1212,1222,1202,100868,121786486,00,0.00,N,2,2,
20230314,1212,1220,1240,1202,83184,100816444,00,0.00,N,5,-28,
20230313,1240,1229,1240,1213,68357,83543480,00,0.00,N,5,-2,
20230310,1242,1250,1250,1235,24937,30970153,00,0.00,N,5,-11,
20230309,1253,1270,1270,1241,51595,64529256,00,0.00,N,5,-1,
20230308,1254,1263,1265,1254,47210,59462647,00,0.00,N,5,-9,
20230307,1263,1255,1263,1253,93964,118373478,00,0.00,N,2,11,
20230306,1252,1252,1265,1244,107765,135261560,00,0.00,N,2,2,
20230303,1250,1208,1256,1208,112982,138877906,00,0.00,N,2,34,
20230302,1216,1244,1244,1202,115746,142523840,00,0.00,N,5,-25,
20230228,1241,1258,1267,1241,58097,72460366,00,0.00,N,5,-8,
20230227,1249,1220,1269,1220,170462,211779723,00,0.00,N,2,29,
20230224,1220,1244,1254,1220,68102,84073059,00,0.00,N,5,-24,
20230223,1244,1241,1255,1241,54134,67507679,00,0.00,N,5,-4,
20230222,1248,1245,1253,1237,62200,77344114,00,0.00,N,5,-1,
20230221,1249,1243,1253,1238,46277,57615843,00,0.00,N,2,6,
20230220,1243,1239,1248,1234,57068,70711837,00,0.00,N,5,-6,
20230217,1249,1248,1250,1236,24647,30559532,00,0.00,N,3,0,
20230216,1249,1235,1254,1230,35517,44148129,00,0.00,N,5,-1,
20230215,1250,1254,1259,1232,83871,104092972,00,0.00,N,5,-4,
20230214,1254,1252,1256,1247,24795,30995320,00,0.00,N,5,-6,
20230213,1260,1275,1275,1260,27534,34864590,00,0.00,N,5,-29,
20230210,1289,1293,1293,1271,63615,81380765,00,0.00,N,5,-4,
20230209,1293,1280,1294,1263,74560,95458462,00,0.00,N,2,18,
20230208,1275,1273,1279,1261,53842,68452590,00,0.00,N,2,3,
20230207,1272,1245,1273,1245,113365,143040032,00,0.00,N,2,27,
20230206,1245,1210,1262,1210,275641,342448246,00,0.00,N,2,31,
20230203,1214,1208,1216,1206,61669,74571896,00,0.00,N,5,-1,
20230202,1215,1205,1216,1205,30640,37079518,00,0.00,N,2,10,
20230201,1205,1204,1209,1200,29747,35809212,00,0.00,N,2,2,
20230131,1203,1202,1207,1196,82710,99144627,00,0.00,N,3,0,
20230130,1203,1208,1208,1198,48448,58221057,00,0.00,N,2,2,
20230127,1201,1204,1209,1198,67245,80888803,00,0.00,N,2,1,
20230126,1200,1192,1203,1192,36161,43360238,00,0.00,N,2,1,
20230125,1199,1185,1203,1185,36598,43778486,00,0.00,N,2,9,
20230120,1190,1200,1205,1185,17586,20976720,00,0.00,N,5,-10,
20230119,1200,1185,1205,1175,30571,36568640,00,0.00,N,2,10,
20230118,1190,1195,1200,1175,54517,64329670,00,0.00,N,5,-10,
20230117,1200,1205,1210,1175,63171,74809960,00,0.00,N,5,-10,
20230116,1210,1215,1220,1195,57426,69183365,00,0.00,N,2,5,
20230113,1205,1195,1215,1190,32745,39329775,00,0.00,N,3,0,
20230112,1205,1195,1220,1190,20529,24763790,00,0.00,N,2,10,
20230111,1195,1185,1205,1180,66176,78719725,00,0.00,N,2,10,
20230110,1185,1180,1210,1175,37082,44155110,00,0.00,N,3,0,
20230109,1185,1185,1240,1185,98459,118763510,00,0.00,N,3,0,
20230106,1185,1105,1185,1105,261068,301785060,00,0.00,N,2,80,
20230105,1105,1100,1105,1070,159496,173512960,00,0.00,N,2,10,
20230104,1095,1065,1095,1065,93588,101150260,00,0.00,N,2,10,
20230103,1085,1085,1095,1050,403410,430311865,00,0.00,N,5,-15,
20230102,1100,1115,1125,1075,128546,141350770,00,0.00,N,5,-25,
20221229,1125,1120,1165,1100,122650,137396855,00,0.00,N,5,-10,
20221228,1135,1160,1165,1130,140577,160246310,02,0.00,N,5,-25,
20221227,1160,1130,1170,1130,71962,82531030,00,0.00,N,2,15,
20221226,1145,1180,1185,1135,159598,183761115,00,0.00,N,5,-45,
20221223,1190,1205,1205,1175,39342,46648160,00,0.00,N,5,-20,
20221222,1210,1190,1215,1190,39271,47077830,00,0.00,N,2,10,
20221221,1200,1180,1215,1180,32243,38347485,00,0.00,N,2,10,
20221220,1190,1205,1210,1180,92249,109978960,00,0.00,N,5,-25,
20221219,1215,1210,1220,1200,34862,42226925,00,0.00,N,5,-10,
20221216,1225,1225,1240,1195,143901,174193630,00,0.00,N,5,-20,
20221215,1245,1255,1265,1235,53773,66830815,00,0.00,N,5,-10,
20221214,1255,1250,1260,1235,66849,83458065,00,0.00,N,2,5,
20221213,1250,1230,1250,1225,62891,77752295,00,0.00,N,2,20,
20221212,1230,1230,1240,1215,112766,137950610,00,0.00,N,3,0,
20221209,1230,1240,1265,1215,216340,265368235,00,0.00,N,3,0,
20221208,1230,1250,1260,1220,122993,151598540,00,0.00,N,5,-25,
20221207,1255,1245,1270,1230,102551,128231040,00,0.00,N,3,0,
20221206,1255,1250,1265,1245,108560,135868105,00,0.00,N,5,-5,
20221205,1260,1280,1285,1260,253707,322144985,00,0.00,N,5,-30,
20221202,1290,1290,1295,1270,165173,211213620,00,0.00,N,3,0,
20221201,1290,1310,1310,1275,221651,284542680,00,0.00,N,3,0,
20221130,1290,1325,1450,1270,2411892,3270797925,00,0.00,N,5,-25,
20221129,1315,1315,1355,1290,172772,228630810,00,0.00,N,5,-20,
20221128,1335,1275,1345,1245,422997,541369915,00,0.00,N,2,60,
20221125,1275,1285,1290,1260,43565,55447640,00,0.00,N,5,-10,
20221124,1285,1250,1290,1250,146696,187235105,00,0.00,N,2,40,
20221123,1245,1235,1245,1225,44943,55665270,00,0.00,N,2,10,
20221122,1235,1225,1235,1225,51752,63529720,00,0.00,N,5,-5,
20221121,1240,1260,1260,1230,43909,54301915,00,0.00,N,5,-10,
20221118,1250,1240,1250,1225,40688,50308375,00,0.00,N,2,10,
20221117,1240,1240,1245,1220,38174,47054135,00,0.00,N,3,0,
20221116,1240,1240,1245,1220,140509,172950535,00,0.00,N,3,0,
20221115,1240,1245,1255,1235,98357,122615395,00,0.00,N,5,-5,
20221114,1245,1250,1250,1225,69285,85601940,00,0.00,N,5,-10,
20221111,1255,1250,1260,1235,71090,88727395,00,0.00,N,2,20,
20221110,1235,1230,1235,1215,47245,57673760,00,0.00,N,3,0,
20221109,1235,1215,1235,1215,35742,43782520,00,0.00,N,2,10,
20221108,1225,1235,1240,1215,84214,103002040,00,0.00,N,3,0,
20221107,1225,1215,1235,1200,27393,33449160,00,0.00,N,2,15,
20221104,1210,1170,1210,1150,100217,118228475,00,0.00,N,2,30,
20221103,1180,1170,1180,1140,70839,81845495,00,0.00,N,3,0,
20221102,1180,1175,1195,1165,41925,49464150,00,0.00,N,5,-5,
20221101,1185,1155,1190,1155,108633,127325585,00,0.00,N,2,25,
20221031,1160,1170,1180,1150,68314,79446635,00,0.00,N,2,10,
20221028,1150,1165,1170,1150,24869,28785500,00,0.00,N,5,-25,
20221027,1175,1160,1180,1150,82175,95605795,00,0.00,N,2,15,
20221026,1160,1140,1160,1125,33541,38123905,00,0.00,N,2,15,
20221025,1145,1150,1160,1130,93242,106449500,00,0.00,N,5,-5,
20221024,1150,1145,1170,1140,67343,77702080,00,0.00,N,2,10,
20221021,1140,1155,1165,1135,36520,41861180,00,0.00,N,5,-30,
20221020,1170,1150,1190,1140,74704,87770385,00,0.00,N,2,15,
20221019,1155,1160,1170,1130,64474,73891950,00,0.00,N,3,0,
20221018,1155,1120,1160,1105,85491,97686105,00,0.00,N,2,60,
20221017,1095,1050,1130,1045,148920,162486875,00,0.00,N,2,35,
20221014,1060,1045,1080,1045,120151,127853040,00,0.00,N,2,15,
20221013,1045,1080,1105,999,388805,399396893,00,0.00,N,5,-60,
20221012,1105,1150,1150,1055,289087,313358425,00,0.00,N,5,-45,
20221011,1150,1180,1180,1115,90504,102379680,00,0.00,N,5,-40,
20221007,1190,1205,1205,1170,21164,24957020,00,0.00,N,5,-5,
20221006,1195,1170,1210,1160,62959,75175175,00,0.00,N,2,20,
20221005,1175,1190,1195,1165,59588,70116855,00,0.00,N,5,-5,
20221004,1180,1130,1180,1130,33537,38675830,00,0.00,N,2,50,
20220930,1130,1155,1155,1090,66468,73955035,00,0.00,N,5,-10,
20220929,1140,1105,1155,1100,109745,123528400,00,0.00,N,2,40,
20220928,1100,1140,1150,1045,221817,242144130,00,0.00,N,5,-40,
20220927,1140,1175,1185,1095,212007,240404180,00,0.00,N,5,-35,
20220926,1175,1200,1205,1135,213435,249164885,00,0.00,N,5,-55,
20220923,1230,1250,1250,1220,52376,64562430,00,0.00,N,5,-20,
20220922,1250,1240,1250,1185,65383,79590340,00,0.00,N,3,0,
20220921,1250,1265,1265,1230,26735,33267815,00,0.00,N,5,-10,
20220920,1260,1230,1260,1230,54321,67607845,00,0.00,N,2,25,
20220919,1235,1275,1280,1230,124942,156109735,00,0.00,N,5,-50,
20220916,1285,1315,1315,1280,67618,87115520,00,0.00,N,5,-35,
20220915,1320,1320,1325,1295,69555,91132115,00,0.00,N,5,-5,
20220914,1325,1325,1325,1300,33219,43571070,00,0.00,N,5,-5,
20220913,1330,1335,1335,1320,140838,186840175,00,0.00,N,5,-5,
20220908,1335,1330,1340,1305,62214,82170480,00,0.00,N,5,-10,
20220907,1345,1325,1345,1290,55548,72639505,00,0.00,N,2,20,
20220906,1325,1295,1325,1270,109799,142289055,00,0.00,N,2,30,
20220905,1295,1320,1335,1285,63340,83000140,00,0.00,N,5,-35,
20220902,1330,1360,1365,1325,126650,169443720,00,0.00,N,5,-40,
20220901,1370,1370,1370,1345,55719,75456585,00,0.00,N,5,-5,
20220831,1375,1360,1375,1350,35080,47729325,00,0.00,N,2,15,
20220830,1360,1370,1380,1350,112165,152529870,00,0.00,N,5,-15,
20220829,1375,1340,1390,1335,96747,130175985,00,0.00,N,5,-20,
20220826,1395,1410,1410,1385,27478,38265620,00,0.00,N,5,-10,
20220825,1405,1385,1410,1380,45204,62970720,00,0.00,N,2,25,
20220824,1380,1360,1380,1345,90696,122954870,00,0.00,N,2,20,
20220823,1360,1345,1365,1325,160864,215080330,00,0.00,N,2,5,
20220822,1355,1360,1370,1345,52293,70722805,00,0.00,N,5,-25,
20220819,1380,1400,1415,1375,79779,111043450,00,0.00,N,5,-20,
20220818,1400,1395,1410,1370,59397,82709485,00,0.00,N,2,5,
20220817,1395,1390,1400,1380,50318,69935385,00,0.00,N,5,-5,
20220816,1400,1395,1410,1370,77901,108485655,00,0.00,N,2,10,
20220812,1390,1370,1390,1370,45699,63059615,00,0.00,N,2,10,
20220811,1380,1360,1430,1340,102608,141269860,00,0.00,N,2,20,
20220810,1360,1395,1410,1290,290123,389226275,00,0.00,N,5,-45,
20220809,1405,1410,1420,1400,33902,47662090,00,0.00,N,5,-10,
20220808,1415,1415,1430,1405,23615,33391385,00,0.00,N,5,-5,
20220805,1420,1410,1425,1410,26407,37418100,00,0.00,N,5,-5,
20220804,1425,1415,1425,1410,46900,66432165,00,0.00,N,2,15,
20220803,1410,1400,1420,1375,68862,96178085,00,0.00,N,2,10,
20220802,1400,1385,1405,1385,29485,41136305,00,0.00,N,2,5,
20220801,1395,1405,1405,1390,27140,37859980,00,0.00,N,5,-10,
20220729,1405,1405,1415,1395,40462,56741120,00,0.00,N,3,0,
20220728,1405,1410,1425,1385,100283,140451860,00,0.00,N,2,5,
20220727,1400,1390,1400,1360,83591,115572590,00,0.00,N,2,5,
20220726,1395,1350,1430,1350,251449,351822210,00,0.00,N,2,50,
20220725,1345,1345,1365,1340,31241,42177045,00,0.00,N,5,-15,
20220722,1360,1365,1375,1350,76260,103595675,00,0.00,N,5,-5,
20220721,1365,1350,1365,1345,52497,71293825,00,0.00,N,2,15,
20220720,1350,1335,1350,1335,66701,89618960,00,0.00,N,2,25,
20220719,1325,1310,1330,1305,60187,79445375,00,0.00,N,3,0,
20220718,1325,1290,1335,1270,102815,134831785,00,0.00,N,2,35,
20220715,1290,1295,1300,1265,79932,102104010,00,0.00,N,5,-5,
20220714,1295,1280,1300,1275,70641,90756905,00,0.00,N,2,5,
20220713,1290,1280,1300,1270,66437,85192180,00,0.00,N,5,-5,
20220712,1295,1295,1305,1270,72083,92712915,00,0.00,N,5,-15,
20220711,1310,1325,1335,1310,37938,50003600,00,0.00,N,5,-5,
20220708,1315,1310,1325,1305,48784,64145495,00,0.00,N,2,10,
20220707,1305,1290,1315,1290,70259,91433700,00,0.00,N,2,5,
20220706,1300,1305,1310,1280,77792,100371870,00,0.00,N,5,-5,
20220705,1305,1265,1310,1265,65531,85078185,00,0.00,N,2,30,
20220704,1275,1330,1330,1270,127481,164107950,00,0.00,N,5,-55,
20220701,1330,1345,1365,1300,167781,221902380,00,0.00,N,5,-25,
20220630,1355,1355,1360,1320,62248,82997740,00,0.00,N,3,0,
20220629,1355,1345,1365,1315,59785,80449380,00,0.00,N,2,5,
20220628,1350,1325,1355,1315,63501,84979965,00,0.00,N,2,10,
20220627,1340,1290,1340,1280,73725,97210490,00,0.00,N,2,70,
20220624,1270,1220,1295,1210,103310,129104170,00,0.00,N,2,50,
20220623,1220,1270,1290,1145,390699,470366040,00,0.00,N,5,-50,
20220622,1270,1325,1345,1270,171720,222464445,00,0.00,N,5,-50,
20220621,1320,1320,1340,1305,166537,219298535,00,0.00,N,5,-10,
20220620,1330,1390,1410,1295,303029,405600915,00,0.00,N,5,-75,
20220617,1405,1395,1405,1350,112318,154816025,00,0.00,N,5,-20,
20220616,1425,1415,1450,1400,165388,236243330,00,0.00,N,2,25,
20220615,1400,1435,1450,1380,332617,468310530,00,0.00,N,5,-60,
20220614,1460,1475,1475,1410,387904,557181215,00,0.00,N,5,-25,
20220613,1485,1525,1560,1485,368426,554871155,00,0.00,N,5,-100,
20220610,1585,1580,1590,1560,103964,163633140,00,0.00,N,5,-10,
20220609,1595,1600,1615,1580,176963,281346090,00,0.00,N,5,-20,
20220608,1615,1615,1620,1605,105888,170383315,00,0.00,N,5,-5,
20220607,1620,1620,1625,1610,118857,191962895,00,0.00,N,5,-5,
20220603,1625,1620,1625,1610,85727,138765750,00,0.00,N,2,10,
20220602,1615,1610,1620,1605,67624,109069200,00,0.00,N,3,0,
20220531,1615,1615,1615,1600,102234,164388755,00,0.00,N,2,10,
20220530,1605,1620,1620,1600,126653,203599010,00,0.00,N,3,0,
20220527,1605,1610,1610,1590,67876,108368185,00,0.00,N,2,5,
20220526,1600,1605,1620,1575,206297,328811480,00,0.00,N,5,-5,
20220525,1605,1600,1650,1575,331138,535445770,00,0.00,N,2,40,
20220524,1565,1610,1620,1560,245836,389040750,00,0.00,N,5,-50,
20220523,1615,1625,1625,1605,92946,149805740,00,0.00,N,3,0,
20220520,1615,1600,1625,1580,365718,584971005,00,0.00,N,2,10,
20220519,1605,1625,1625,1585,199443,318419690,00,0.00,N,5,-25,
20220518,1630,1650,1660,1630,199386,327045615,00,0.00,N,5,-20,
20220517,1650,1655,1655,1615,150301,245310545,00,0.00,N,2,5,
20220516,1645,1635,1655,1630,82968,136246485,00,0.00,N,2,5,