KissMeData/037950/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,1048,1064,1075,1047,424634,448543704,00,0.00,N,5,-26,
20250227,1074,1084,1087,1059,387338,413670144,00,0.00,N,5,-7,
20250226,1081,1097,1100,1071,482168,521281310,00,0.00,N,5,-15,
20250225,1096,1122,1134,1095,692571,765889748,00,0.00,N,5,-20,
20250224,1116,1113,1146,1106,1139103,1279979972,00,0.00,N,2,15,
20250221,1101,1110,1133,1098,1020726,1135830179,00,0.00,N,5,-1,
20250220,1102,1101,1111,1094,470578,518252487,00,0.00,N,5,-1,
20250219,1103,1115,1122,1099,808247,898013016,00,0.00,N,2,6,
20250218,1097,1116,1121,1094,757663,835362230,00,0.00,N,5,-20,
20250217,1117,1114,1128,1090,833519,925759022,00,0.00,N,2,12,
20250214,1105,1157,1157,1105,1208181,1350568500,00,0.00,N,5,-35,
20250213,1140,1137,1152,1119,1227004,1387608755,00,0.00,N,2,23,
20250212,1117,1145,1231,1115,6490277,7623457958,00,0.00,N,5,-24,
20250211,1141,1134,1192,1127,4665759,5411172234,00,0.00,N,2,31,
20250210,1110,1089,1128,1087,1329351,1467577878,00,0.00,N,2,25,
20250207,1085,1083,1092,1074,417136,452626355,00,0.00,N,2,1,
20250206,1084,1092,1115,1072,1218870,1321459884,00,0.00,N,5,-15,
20250205,1099,1097,1110,1081,1387165,1516092298,00,0.00,N,5,-13,
20250204,1112,1062,1112,1050,2230250,2435818719,00,0.00,N,2,30,
20250203,1082,1030,1120,1027,5871423,6381208227,00,0.00,N,2,64,
20250131,1018,1040,1092,1012,1328688,1385003726,00,0.00,N,2,12,
20250124,1006,1015,1020,1002,270075,272300482,00,0.00,N,5,-2,
20250123,1008,1021,1022,1002,188715,190358494,00,0.00,N,5,-12,
20250122,1020,1019,1022,1013,206876,210438725,00,0.00,N,5,-1,
20250121,1021,1012,1023,1007,143085,145135226,00,0.00,N,2,9,
20250120,1012,1027,1029,1012,184676,188139249,00,0.00,N,5,-15,
20250117,1027,1028,1033,1021,185693,190402518,00,0.00,N,5,-1,
20250116,1028,1037,1040,1025,351290,362649832,00,0.00,N,5,-9,
20250115,1037,1032,1042,1005,260899,267805290,00,0.00,N,3,0,
20250114,1037,1026,1045,1026,216022,223084756,00,0.00,N,3,0,
20250113,1037,1062,1066,1035,254328,266558075,00,0.00,N,5,-24,
20250110,1061,1062,1071,1053,178737,189175201,00,0.00,N,2,1,
20250109,1060,1055,1060,1044,202375,213587477,00,0.00,N,3,0,
20250108,1060,1065,1066,1052,279370,295447401,00,0.00,N,5,-1,
20250107,1061,1058,1064,1053,178184,188573039,00,0.00,N,2,3,
20250106,1058,1042,1058,1038,396528,416753525,00,0.00,N,2,16,
20250103,1042,1040,1046,1032,397637,413473784,00,0.00,N,3,0,
20250102,1042,1020,1047,1014,496452,509321478,00,0.00,N,2,22,
20241230,1020,999,1036,999,475828,483897244,00,0.00,N,2,22,
20241227,998,1010,1128,981,5100153,5374432224,00,0.00,N,5,-12,
20241226,1010,1035,1035,1004,223659,227018917,00,0.00,N,5,-16,
20241224,1026,1026,1041,1026,128224,132199234,00,0.00,N,3,0,
20241223,1026,1021,1029,1017,104683,107229304,00,0.00,N,2,5,
20241220,1021,1030,1032,1008,302082,307188331,00,0.00,N,5,-9,
20241219,1030,1046,1046,1015,301339,309288086,00,0.00,N,5,-26,
20241218,1056,1049,1056,1027,294228,306090222,00,0.00,N,5,-1,
20241217,1057,1040,1060,1024,306464,319271626,00,0.00,N,2,14,
20241216,1043,1055,1070,1041,297566,312748330,00,0.00,N,5,-10,
20241213,1053,1035,1056,1030,214351,224738047,00,0.00,N,2,11,
20241212,1042,1049,1051,1030,355508,369602041,00,0.00,N,2,2,
20241211,1040,1006,1040,1002,613296,630810934,00,0.00,N,2,39,
20241210,1001,940,1001,940,485098,473770932,00,0.00,N,2,57,
20241209,944,958,985,911,860708,807368983,00,0.00,N,5,-45,
20241206,989,1001,1020,966,890449,881210839,00,0.00,N,5,-31,
20241205,1020,1028,1032,1005,408905,415003873,00,0.00,N,5,-8,
20241204,1028,1062,1160,1014,2278013,2440529899,00,0.00,N,5,-23,
20241203,1051,1005,1055,1005,354901,368501153,00,0.00,N,2,29,
20241202,1022,1075,1090,1020,518896,540896038,00,0.00,N,5,-53,
20241129,1075,1110,1113,1062,457387,492789848,00,0.00,N,5,-38,
20241128,1113,1120,1124,1110,191490,213655733,00,0.00,N,5,-7,
20241127,1120,1119,1123,1112,359435,401213572,00,0.00,N,2,1,
20241126,1119,1107,1121,1107,330078,367452410,00,0.00,N,3,0,
20241125,1119,1103,1134,1103,353441,395595446,00,0.00,N,2,16,
20241122,1103,1104,1119,1098,158103,175076921,00,0.00,N,5,-1,
20241121,1104,1120,1120,1096,234033,259220947,00,0.00,N,5,-19,
20241120,1123,1116,1136,1109,577403,646978805,00,0.00,N,2,13,
20241119,1110,1107,1121,1092,323273,358178244,00,0.00,N,2,6,
20241118,1104,1115,1121,1088,231990,256061862,00,0.00,N,5,-11,
20241115,1115,1061,1130,1050,486703,526561301,00,0.00,N,2,38,
20241114,1077,1085,1109,1053,658282,704600468,00,0.00,N,5,-13,
20241113,1090,1100,1114,1075,569401,621469115,00,0.00,N,5,-19,
20241112,1109,1125,1130,1094,799572,887091546,00,0.00,N,5,-27,
20241111,1136,1161,1170,1130,753472,859928127,00,0.00,N,5,-38,
20241108,1174,1148,1178,1148,461861,536814528,00,0.00,N,2,27,
20241107,1147,1175,1182,1142,1311765,1518028675,00,0.00,N,5,-60,
20241106,1207,1213,1216,1203,529983,639603273,00,0.00,N,5,-7,
20241105,1214,1230,1234,1207,536793,653712483,00,0.00,N,5,-4,
20241104,1218,1227,1231,1210,394469,480551342,00,0.00,N,5,-9,
20241101,1227,1245,1245,1216,528519,649477329,00,0.00,N,5,-29,
20241031,1256,1278,1290,1246,920578,1163050105,00,0.00,N,5,-1,
20241030,1257,1253,1265,1241,723305,906034861,00,0.00,N,2,31,
20241029,1226,1241,1249,1220,471535,580425854,00,0.00,N,5,-23,
20241028,1249,1200,1263,1198,1202494,1491521060,00,0.00,N,2,46,
20241025,1203,1215,1222,1201,590284,712637228,00,0.00,N,5,-17,
20241024,1220,1250,1257,1216,1019332,1254653476,00,0.00,N,5,-39,
20241023,1259,1281,1300,1258,2097467,2683794741,00,0.00,N,5,-8,
20241022,1267,1275,1291,1248,1338918,1694114253,00,0.00,N,5,-15,
20241021,1282,1246,1291,1237,1522473,1930127756,00,0.00,N,2,46,
20241018,1236,1210,1257,1210,1352965,1672266577,00,0.00,N,2,37,
20241017,1199,1227,1230,1195,484265,586254009,00,0.00,N,5,-27,
20241016,1226,1217,1231,1208,375509,457143926,00,0.00,N,2,9,
20241015,1217,1230,1230,1214,484881,591377578,00,0.00,N,5,-22,
20241014,1239,1215,1242,1212,530436,652703437,00,0.00,N,2,18,
20241011,1221,1223,1228,1210,313927,382158519,00,0.00,N,5,-2,
20241010,1223,1220,1228,1217,281203,343086470,00,0.00,N,5,-2,
20241008,1225,1227,1244,1221,358362,440755845,00,0.00,N,5,-10,
20241007,1235,1252,1255,1226,541874,668445885,00,0.00,N,5,-27,
20241004,1262,1224,1270,1224,864880,1082464556,00,0.00,N,2,26,
20241002,1236,1300,1308,1232,1719628,2171185270,00,0.00,N,5,-34,
20240930,1270,1288,1299,1263,954460,1222659315,00,0.00,N,5,-15,
20240927,1285,1307,1313,1277,1124039,1451328987,00,0.00,N,5,-11,
20240926,1296,1296,1309,1260,1574208,2032484682,00,0.00,N,5,-21,
20240925,1317,1287,1336,1284,4237493,5539530427,00,0.00,N,2,55,
20240924,1262,1266,1275,1247,851385,1075594460,00,0.00,N,3,0,
20240923,1262,1255,1272,1234,1541426,1933975063,00,0.00,N,2,35,
20240920,1227,1209,1231,1198,1297120,1586117221,00,0.00,N,2,29,
20240919,1198,1244,1244,1184,1665280,2011161651,00,0.00,N,5,-44,
20240913,1242,1263,1288,1220,3807539,4782177167,00,0.00,N,2,35,
20240912,1207,1172,1221,1170,821992,985699945,00,0.00,N,2,26,
20240911,1181,1155,1220,1155,1669261,1980928278,00,0.00,N,2,28,
20240910,1153,1190,1205,1153,1221701,1436456185,00,0.00,N,5,-42,
20240909,1195,1257,1280,1191,2468143,2997477384,00,0.00,N,5,-70,
20240906,1265,1263,1314,1254,2408282,3079652824,00,0.00,N,5,-2,
20240905,1267,1258,1329,1243,3893740,4987922788,00,0.00,N,5,-3,
20240904,1270,1301,1410,1268,9596339,12750723772,00,0.00,N,2,7,
20240903,1263,1235,1263,1232,536676,672758860,00,0.00,N,2,27,
20240902,1236,1244,1246,1224,570053,703938563,00,0.00,N,5,-9,
20240830,1245,1230,1250,1230,490900,609694776,00,0.00,N,2,5,
20240829,1240,1231,1275,1228,784293,976184928,00,0.00,N,3,0,
20240828,1240,1293,1300,1226,1808014,2296001369,00,0.00,N,5,-53,
20240827,1293,1301,1311,1281,1302798,1689128503,00,0.00,N,5,-3,
20240826,1296,1320,1354,1291,2804420,3702520086,00,0.00,N,2,7,
20240823,1289,1293,1313,1281,1576157,2042344775,00,0.00,N,5,-11,
20240822,1300,1344,1356,1291,1967004,2582665036,00,0.00,N,5,-45,
20240821,1345,1407,1411,1328,4241452,5794630140,00,0.00,N,5,-25,
20240820,1370,1339,1415,1335,10041780,13851444832,00,0.00,N,2,52,
20240819,1318,1333,1415,1305,10773047,14612222254,00,0.00,N,2,48,
20240816,1270,1336,1336,1257,3863263,4951288257,00,0.00,N,5,-80,
20240814,1350,1347,1366,1336,2548219,3437768966,00,0.00,N,5,-27,
20240813,1377,1411,1448,1371,8675685,12229952936,00,0.00,N,2,13,
20240812,1364,1355,1382,1336,1440669,1964167248,00,0.00,N,5,-5,
20240809,1369,1336,1401,1332,4014936,5532750107,00,0.00,N,2,19,
20240808,1350,1447,1457,1333,6418370,8872519765,00,0.00,N,5,-89,
20240807,1439,1433,1448,1396,7376746,10461120409,00,0.00,N,5,-5,
20240806,1444,1341,1507,1320,26046538,37511118966,00,0.00,N,2,20,
20240805,1424,1302,1558,1286,87237136,128053891170,00,0.00,N,2,90,
20240802,1334,1305,1373,1223,18862998,24609230775,00,0.00,N,2,123,
20240801,1211,1185,1216,1175,969853,1162624290,00,0.00,N,2,38,
20240731,1173,1141,1192,1135,1462241,1701179807,00,0.00,N,2,51,
20240730,1122,1144,1149,1111,630937,708686326,00,0.00,N,5,-28,
20240729,1150,1138,1169,1138,518510,596609244,00,0.00,N,2,12,
20240726,1138,1132,1146,1115,760159,857393924,00,0.00,N,5,-4,
20240725,1142,1199,1199,1133,1591493,1841791722,00,0.00,N,5,-65,
20240724,1207,1221,1239,1207,707226,861665631,00,0.00,N,5,-12,
20240723,1219,1240,1249,1218,966726,1188668903,00,0.00,N,5,-31,
20240722,1250,1258,1267,1230,954113,1189488102,00,0.00,N,5,-17,
20240719,1267,1306,1306,1260,1527904,1951714761,00,0.00,N,5,-52,
20240718,1319,1321,1377,1305,3749074,5043602672,00,0.00,N,5,-14,
20240717,1333,1366,1372,1302,5239384,7037181551,00,0.00,N,2,48,
20240716,1285,1298,1315,1276,1838671,2380994413,00,0.00,N,3,0,
20240715,1285,1260,1285,1247,1122147,1435429933,00,0.00,N,2,45,
20240712,1240,1265,1280,1237,921888,1154376344,00,0.00,N,2,20,
20240711,1220,1226,1244,1220,359625,440800464,00,0.00,N,5,-3,
20240710,1223,1243,1243,1220,325223,398788965,00,0.00,N,5,-12,
20240709,1235,1241,1246,1231,392180,484846543,00,0.00,N,5,-13,
20240708,1248,1250,1264,1233,501403,626456689,00,0.00,N,5,-2,
20240705,1250,1216,1250,1210,349567,429567886,00,0.00,N,2,36,
20240704,1214,1228,1253,1210,739914,912400177,00,0.00,N,5,-1,
20240703,1215,1222,1228,1201,523659,634275105,00,0.00,N,5,-11,
20240702,1226,1217,1269,1217,1002292,1246471501,00,0.00,N,2,10,
20240701,1216,1222,1230,1213,277390,337998947,00,0.00,N,5,-10,
20240628,1226,1203,1235,1202,384115,468486999,00,0.00,N,2,24,
20240627,1202,1243,1244,1200,681933,832901320,00,0.00,N,5,-42,
20240626,1244,1247,1262,1243,393644,491084623,00,0.00,N,5,-14,
20240625,1258,1272,1277,1257,316978,400098216,00,0.00,N,5,-5,
20240624,1263,1279,1285,1255,550338,696804541,00,0.00,N,5,-28,
20240621,1291,1294,1332,1282,1184070,1539972326,00,0.00,N,2,10,
20240620,1281,1263,1292,1261,523072,669537404,00,0.00,N,2,20,
20240619,1261,1255,1280,1255,340315,430892955,00,0.00,N,5,-3,
20240618,1264,1260,1283,1258,363917,462251377,00,0.00,N,5,-6,
20240617,1270,1266,1280,1246,395246,499190276,00,0.00,N,2,15,
20240614,1255,1275,1282,1243,766066,963607558,00,0.00,N,5,-29,
20240613,1284,1279,1290,1273,473292,607154550,00,0.00,N,2,6,
20240612,1278,1282,1288,1275,353769,452815601,00,0.00,N,3,0,
20240611,1278,1298,1307,1275,1019248,1309025015,00,0.00,N,5,-20,
20240610,1298,1291,1309,1291,600509,779862489,00,0.00,N,5,-14,
20240607,1312,1318,1344,1304,953939,1260822542,00,0.00,N,2,6,
20240605,1306,1318,1323,1300,728573,951833336,00,0.00,N,5,-16,
20240604,1322,1341,1350,1319,585142,777550839,00,0.00,N,5,-17,
20240603,1339,1300,1350,1296,1335129,1776202882,00,0.00,N,2,39,
20240531,1300,1315,1319,1294,1260965,1641633395,00,0.00,N,5,-3,
20240530,1303,1367,1382,1303,1858035,2477129330,00,0.00,N,5,-75,
20240529,1378,1379,1400,1362,2009981,2773261045,00,0.00,N,2,18,
20240528,1360,1350,1368,1347,692349,940288096,00,0.00,N,2,9,
20240527,1351,1355,1369,1346,1283611,1742010655,00,0.00,N,5,-4,
20240524,1355,1360,1374,1343,1320144,1783399334,00,0.00,N,5,-12,
20240523,1367,1405,1415,1350,2738151,3765326886,00,0.00,N,5,-66,
20240522,1433,1471,1478,1425,2533549,3666588533,00,0.00,N,5,-51,
20240521,1484,1500,1534,1471,8234226,12373264637,00,0.00,N,5,-20,
20240520,1504,1380,1561,1371,37525176,55916413766,00,0.00,N,2,161,
20240517,1343,1361,1363,1341,720977,971928636,00,0.00,N,5,-23,
20240516,1366,1344,1366,1343,1279414,1730954235,00,0.00,N,2,35,
20240514,1331,1355,1362,1326,1759719,2353682238,00,0.00,N,5,-25,
20240513,1356,1423,1423,1354,1968458,2723475228,00,0.00,N,5,-53,
20240510,1409,1406,1425,1386,2010740,2822985251,00,0.00,N,2,12,
20240509,1397,1395,1402,1387,1216679,1698104073,00,0.00,N,2,3,
20240508,1394,1400,1410,1390,1153288,1612671124,00,0.00,N,5,-9,
20240507,1403,1426,1426,1380,1612163,2259127589,00,0.00,N,5,-25,
20240503,1428,1399,1439,1395,2488158,3535663676,00,0.00,N,2,31,
20240502,1397,1409,1415,1390,1426826,1997832312,00,0.00,N,5,-15,
20240430,1412,1464,1465,1408,2448499,3496539732,00,0.00,N,5,-52,
20240429,1464,1425,1555,1394,15463250,23086667972,00,0.00,N,2,37,
20240426,1427,1398,1437,1383,3032919,4293474943,00,0.00,N,2,46,
20240425,1381,1408,1423,1381,2046701,2865524255,00,0.00,N,5,-27,
20240424,1408,1387,1417,1384,2137610,2989369498,00,0.00,N,2,10,
20240423,1398,1400,1429,1376,4050308,5667606588,00,0.00,N,5,-32,
20240422,1430,1543,1544,1420,7145020,10612330290,00,0.00,N,5,-144,
20240419,1574,1497,1710,1497,38870048,62640518304,00,0.00,N,2,78,
20240418,1496,1476,1514,1456,5269686,7822395527,00,0.00,N,5,-27,
20240417,1523,1639,1650,1523,10807507,16928064701,00,0.00,N,5,-131,
20240416,1654,1600,1789,1580,68468248,115646189170,00,0.00,N,2,99,
20240415,1555,1590,1710,1547,30283842,49765618090,00,0.00,N,5,-10,
20240412,1565,1614,1626,1521,8958463,13980291584,00,0.00,N,5,-24,
20240411,1589,1623,1646,1557,7737817,12398071835,00,0.00,N,5,-39,
20240409,1628,1643,1721,1589,32333892,53270359488,00,0.00,N,2,5,
20240408,1623,1431,1748,1420,96178864,158069116918,00,0.00,N,2,222,
20240405,1401,1439,1484,1376,5443692,7809220765,00,0.00,N,5,-24,
20240404,1425,1451,1513,1422,12309558,18065396069,00,0.00,N,2,15,
20240403,1410,1499,1520,1381,10266863,14983822242,00,0.00,N,5,-50,
20240402,1460,1428,1493,1421,12631543,18514387392,00,0.00,N,2,43,
20240401,1417,1399,1455,1376,5049104,7155636104,00,0.00,N,2,35,
20240329,1382,1371,1425,1364,6943244,9725178667,00,0.00,N,2,29,
20240328,1353,1324,1410,1324,9389103,12862438118,00,0.00,N,2,43,
20240327,1310,1353,1355,1307,1271500,1681047304,00,0.00,N,5,-40,
20240326,1350,1331,1352,1318,1721376,2295623754,00,0.00,N,2,11,
20240325,1339,1350,1387,1325,2723713,3659236807,00,0.00,N,2,8,
20240322,1331,1354,1354,1325,1418331,1893140119,00,0.00,N,5,-12,
20240321,1343,1366,1369,1331,3271777,4411804152,00,0.00,N,2,15,
20240320,1328,1321,1340,1314,1320506,1746963489,00,0.00,N,3,0,
20240319,1328,1322,1362,1322,1610890,2160120085,00,0.00,N,2,9,
20240318,1319,1323,1331,1312,1073651,1417931285,00,0.00,N,5,-30,
20240315,1349,1313,1367,1312,2961532,3951451587,00,0.00,N,2,46,
20240314,1303,1333,1346,1302,2100632,2777649829,00,0.00,N,5,-25,
20240313,1328,1335,1390,1314,4349157,5843488809,00,0.00,N,5,-27,
20240312,1355,1406,1419,1333,4318497,5886659471,00,0.00,N,5,-51,
20240311,1406,1433,1472,1386,16878620,24192875744,00,0.00,N,2,28,
20240308,1378,1389,1423,1356,6874376,9500881425,00,0.00,N,5,-38,
20240307,1416,1331,1513,1313,49543824,71361751316,00,0.00,N,2,111,
20240306,1305,1410,1421,1305,7199096,9785483470,00,0.00,N,5,-10,
20240305,1315,1350,1411,1293,9616256,13005705912,00,0.00,N,2,40,
20240304,1275,1252,1295,1243,1315420,1682250951,00,0.00,N,2,46,
20240229,1229,1230,1235,1222,355503,436095497,00,0.00,N,5,-2,
20240228,1231,1226,1236,1219,299837,368335722,00,0.00,N,2,5,
20240227,1226,1257,1268,1223,902817,1119303590,00,0.00,N,5,-34,
20240226,1260,1265,1272,1256,442492,558542840,00,0.00,N,5,-5,
20240223,1265,1288,1297,1265,800100,1021650688,00,0.00,N,5,-26,
20240222,1291,1277,1292,1274,422290,541510338,00,0.00,N,2,10,
20240221,1281,1290,1296,1275,595353,765851995,00,0.00,N,5,-9,
20240220,1290,1303,1310,1285,617583,798054347,00,0.00,N,5,-17,
20240219,1307,1308,1319,1305,515216,674824471,00,0.00,N,3,0,
20240216,1307,1332,1333,1306,561718,737749939,00,0.00,N,5,-18,
20240215,1325,1311,1334,1305,1184819,1563304187,00,0.00,N,2,20,
20240214,1305,1307,1316,1290,657325,857882907,00,0.00,N,5,-2,
20240213,1307,1281,1309,1281,792602,1030289062,00,0.00,N,2,27,
20240208,1280,1275,1293,1270,677818,871086388,00,0.00,N,2,4,
20240207,1276,1280,1280,1266,378907,482021175,00,0.00,N,2,7,
20240206,1269,1281,1286,1260,850465,1079138979,00,0.00,N,5,-17,
20240205,1286,1300,1309,1281,844586,1092989311,00,0.00,N,5,-16,
20240202,1302,1289,1311,1288,708103,919649212,00,0.00,N,2,13,
20240201,1289,1311,1345,1286,1896564,2495893996,00,0.00,N,5,-28,
20240131,1317,1283,1366,1279,5492034,7306409680,00,0.00,N,2,27,
20240130,1290,1266,1363,1262,4772696,6277500973,00,0.00,N,2,23,
20240129,1267,1280,1302,1258,1413281,1808652681,00,0.00,N,5,-4,
20240126,1271,1264,1288,1264,779164,992709694,00,0.00,N,5,-2,
20240125,1273,1300,1316,1266,1766970,2270728544,00,0.00,N,5,-47,
20240124,1320,1369,1397,1313,2503051,3371277123,00,0.00,N,5,-53,
20240123,1373,1405,1420,1368,2188091,3053194329,00,0.00,N,5,-23,
20240122,1396,1390,1416,1371,2585478,3604982010,00,0.00,N,5,-9,
20240119,1405,1432,1445,1390,3647680,5175268979,00,0.00,N,5,-62,
20240118,1467,1468,1501,1450,8384198,12330903825,00,0.00,N,5,-34,
20240117,1501,1387,1520,1363,41170856,60776313237,00,0.00,N,2,105,
20240116,1396,1403,1468,1374,14609150,20779608702,00,0.00,N,5,-7,
20240115,1403,1320,1450,1320,21409372,30049401711,00,0.00,N,2,83,
20240112,1320,1298,1386,1280,6541078,8738077045,00,0.00,N,2,34,
20240111,1286,1292,1307,1280,776329,999479934,00,0.00,N,5,-14,
20240110,1300,1332,1333,1297,1067959,1398160598,00,0.00,N,5,-32,
20240109,1332,1297,1390,1282,5549760,7439297985,00,0.00,N,2,35,
20240108,1297,1283,1315,1260,955406,1235198288,00,0.00,N,2,10,
20240105,1287,1281,1300,1278,863181,1112295784,00,0.00,N,5,-17,
20240104,1304,1260,1318,1250,2250011,2901808281,00,0.00,N,2,44,
20240103,1260,1273,1279,1252,794908,1001159590,00,0.00,N,5,-20,
20240102,1280,1297,1297,1270,747283,958070134,00,0.00,N,5,-20,
20231228,1300,1285,1310,1281,1816033,2355068290,00,0.00,N,2,23,
20231227,1277,1266,1279,1257,702145,890822579,00,0.00,N,2,15,
20231226,1262,1251,1270,1235,847591,1066637425,00,0.00,N,2,16,
20231222,1246,1256,1267,1246,774925,970809394,00,0.00,N,5,-7,
20231221,1253,1265,1277,1251,747797,942334655,00,0.00,N,5,-10,
20231220,1263,1277,1287,1260,874836,1110285406,00,0.00,N,5,-10,
20231219,1273,1285,1297,1271,648736,830473063,00,0.00,N,5,-10,
20231218,1283,1304,1310,1281,870929,1124552586,00,0.00,N,5,-24,
20231215,1307,1287,1318,1272,1058296,1377238113,00,0.00,N,2,22,
20231214,1285,1295,1320,1280,2067314,2694091286,00,0.00,N,2,32,
20231213,1253,1294,1295,1251,1171405,1481554699,00,0.00,N,5,-35,
20231212,1288,1303,1310,1280,1152725,1488997246,00,0.00,N,5,-24,
20231211,1312,1326,1340,1311,1385151,1831306981,00,0.00,N,5,-20,
20231208,1332,1351,1366,1329,1280531,1718973903,00,0.00,N,5,-16,
20231207,1348,1392,1420,1345,1601583,2188596581,00,0.00,N,5,-53,
20231206,1401,1398,1403,1363,2016099,2789670463,00,0.00,N,5,-11,
20231205,1412,1426,1434,1393,3964799,5607561478,00,0.00,N,5,-63,
20231204,1475,1462,1535,1440,16104374,23846668667,00,0.00,N,2,89,
20231201,1386,1377,1395,1360,1851250,2547833324,00,0.00,N,2,18,
20231130,1368,1387,1391,1350,2135963,2923256940,00,0.00,N,3,0,
20231129,1368,1406,1437,1368,6845231,9585670438,00,0.00,N,2,17,
20231128,1351,1365,1398,1347,3754204,5149586463,00,0.00,N,2,11,
20231127,1340,1369,1370,1326,2526351,3402873389,00,0.00,N,5,-7,
20231124,1347,1328,1350,1317,2082023,2780357068,00,0.00,N,2,33,
20231123,1314,1310,1333,1309,1783069,2345548835,00,0.00,N,5,-16,
20231122,1330,1388,1389,1325,2851585,3863397574,00,0.00,N,5,-6,
20231121,1336,1345,1349,1313,1919241,2552109571,00,0.00,N,5,-6,
20231120,1342,1339,1403,1327,6590168,8954685309,00,0.00,N,2,24,
20231117,1318,1296,1370,1296,7151262,9562106698,00,0.00,N,2,41,
20231116,1277,1306,1314,1270,1776311,2279136531,00,0.00,N,5,-36,
20231115,1313,1305,1316,1293,1463844,1914444128,00,0.00,N,2,11,
20231114,1302,1275,1311,1264,2112926,2724835502,00,0.00,N,2,38,
20231113,1264,1241,1283,1241,2457611,3105826771,00,0.00,N,2,6,
20231110,1258,1282,1355,1258,5849550,7642756506,00,0.00,N,5,-12,
20231109,1270,1318,1325,1214,3257132,4189963895,00,0.00,N,5,-70,
20231108,1340,1384,1412,1314,5192074,7078008591,00,0.00,N,5,-60,
20231107,1400,1533,1549,1396,6275487,9138769423,00,0.00,N,5,-155,
20231106,1555,1591,1617,1527,7078564,11120989491,00,0.00,N,5,-80,
20231103,1635,1645,1667,1585,8588646,13999405638,00,0.00,N,5,-31,
20231102,1666,1655,1682,1620,11003486,18194028818,00,0.00,N,5,-50,
20231101,1716,1761,1795,1677,28140124,48777233420,00,0.00,N,5,-89,
20231031,1805,1475,1867,1463,130282736,230399688270,00,0.00,N,2,309,
20231030,1496,1530,1620,1483,25365742,39397860763,00,0.00,N,2,72,
20231027,1424,1415,1452,1376,7149091,10124407342,00,0.00,N,5,-52,
20231026,1476,1500,1535,1391,27764780,41148229432,00,0.00,N,2,67,
20231025,1409,1383,1448,1365,3899558,5519041299,00,0.00,N,2,2,
20231024,1407,1446,1463,1331,6221841,8724567430,00,0.00,N,5,-64,
20231023,1471,1537,1563,1453,8563872,12982261250,00,0.00,N,5,-23,
20231020,1494,1632,1689,1453,28428286,45433101172,00,0.00,N,5,-22,
20231019,1516,1585,1694,1516,34412376,55826331416,00,0.00,N,2,9,
20231018,1507,1499,1625,1450,34557912,53408931798,00,0.00,N,2,59,
20231017,1448,1406,1551,1403,11181437,16578326090,00,0.00,N,2,3,
20231016,1445,1522,1675,1349,52488620,83065712902,00,0.00,N,2,45,
20231013,1400,1314,1440,1292,17575352,24401712503,00,0.00,N,2,84,
20231012,1316,1320,1355,1282,3355305,4404507128,00,0.00,N,5,-4,
20231011,1320,1250,1320,1215,4888143,6255370209,00,0.00,N,5,-5,
20231010,1325,1227,1348,1186,26728664,34603766038,00,0.00,N,2,193,
20231006,1132,1095,1146,1095,378905,429898143,00,0.00,N,2,17,
20231005,1115,1140,1158,1106,645045,727904660,00,0.00,N,5,-22,
20231004,1137,1180,1180,1119,851439,969478925,00,0.00,N,5,-60,
20230927,1197,1164,1202,1152,579257,680824132,00,0.00,N,2,22,
20230926,1175,1205,1222,1175,741417,882793797,00,0.00,N,5,-36,
20230925,1211,1211,1230,1196,525765,635568699,00,0.00,N,5,-14,
20230922,1225,1220,1260,1219,569614,703287830,00,0.00,N,5,-20,
20230921,1245,1293,1301,1245,1012717,1280902372,00,0.00,N,5,-55,
20230920,1300,1335,1335,1300,575441,754511310,00,0.00,N,5,-28,
20230919,1328,1328,1344,1309,578907,765280728,00,0.00,N,3,0,
20230918,1328,1312,1349,1303,913591,1212535208,00,0.00,N,2,35,
20230915,1293,1271,1312,1271,560568,725051417,00,0.00,N,2,17,
20230914,1276,1265,1284,1262,487565,620948378,00,0.00,N,3,0,
20230913,1276,1300,1350,1255,1223531,1572774736,00,0.00,N,5,-15,
20230912,1291,1350,1408,1270,3589642,4862721830,00,0.00,N,5,-56,
20230911,1347,1319,1371,1316,742907,1002632085,00,0.00,N,2,28,
20230908,1319,1295,1365,1282,871230,1153456230,00,0.00,N,2,21,
20230907,1298,1349,1360,1296,940104,1236644857,00,0.00,N,5,-52,
20230906,1350,1354,1361,1332,458990,617935194,00,0.00,N,5,-2,
20230905,1352,1335,1364,1330,683932,923642541,00,0.00,N,2,27,
20230904,1325,1341,1346,1316,554116,736345482,00,0.00,N,5,-20,
20230901,1345,1346,1365,1343,650479,878996217,00,0.00,N,5,-10,
20230831,1355,1388,1389,1355,1021004,1398153751,00,0.00,N,5,-36,
20230830,1391,1388,1392,1370,736502,1019319046,00,0.00,N,2,3,
20230829,1388,1344,1388,1344,1204919,1648542031,00,0.00,N,2,29,
20230828,1359,1407,1411,1337,2040597,2781923536,00,0.00,N,5,-63,
20230825,1422,1439,1475,1411,2282597,3294178993,00,0.00,N,5,-9,
20230824,1431,1412,1495,1401,1641599,2335917192,00,0.00,N,2,6,
20230823,1425,1453,1457,1405,2624810,3740652597,00,0.00,N,5,-27,
20230822,1452,1461,1476,1427,2407435,3484852720,00,0.00,N,5,-43,
20230821,1495,1525,1529,1390,4449655,6500449866,00,0.00,N,5,-45,
20230818,1540,1453,1623,1433,18125240,28269144529,00,0.00,N,2,112,
20230817,1428,1518,1550,1380,6865107,9991733520,00,0.00,N,5,-175,
20230816,1603,1490,1680,1480,30382884,48429011028,00,0.00,N,2,134,
20230814,1469,1410,1518,1409,6115793,8948651319,00,0.00,N,2,59,
20230811,1410,1398,1526,1387,7297170,10586266969,00,0.00,N,5,-7,
20230810,1417,1431,1447,1385,1876389,2643260219,00,0.00,N,5,-23,
20230809,1440,1437,1450,1405,2306607,3290322144,00,0.00,N,2,4,
20230808,1436,1517,1557,1408,9131974,13548972878,00,0.00,N,5,-113,
20230807,1549,1327,1586,1287,38892132,58538608569,00,0.00,N,2,222,
20230804,1327,1376,1387,1297,2879702,3853141000,00,0.00,N,5,-31,
20230803,1358,1461,1539,1342,11751654,16828996714,00,0.00,N,5,-87,
20230802,1445,1339,1445,1304,7998592,11290048388,00,0.00,N,2,126,
20230801,1319,1290,1324,1267,1910518,2492567694,00,0.00,N,2,67,
20230731,1252,1243,1266,1228,413920,517880705,00,0.00,N,2,9,
20230728,1243,1200,1250,1200,656957,810075611,00,0.00,N,2,17,
20230727,1226,1195,1245,1195,787664,966337746,00,0.00,N,2,6,
20230726,1220,1258,1276,1183,1778227,2166972959,00,0.00,N,5,-58,
20230725,1278,1267,1314,1267,759593,977482051,00,0.00,N,2,2,
20230724,1276,1303,1315,1269,949188,1221303466,00,0.00,N,5,-43,
20230721,1319,1357,1357,1312,846030,1124100754,00,0.00,N,5,-32,
20230720,1351,1328,1363,1319,682102,918444921,00,0.00,N,2,12,
20230719,1339,1340,1354,1326,639473,855475771,00,0.00,N,2,15,
20230718,1324,1351,1360,1320,788309,1048479152,00,0.00,N,5,-31,
20230717,1355,1354,1380,1349,658917,899228538,00,0.00,N,2,3,
20230714,1352,1370,1386,1333,877247,1185496704,00,0.00,N,5,-22,
20230713,1374,1378,1393,1366,687994,947903468,00,0.00,N,3,0,
20230712,1374,1396,1414,1370,628012,866745876,00,0.00,N,5,-21,
20230711,1395,1367,1395,1367,423559,586189842,00,0.00,N,2,28,
20230710,1367,1379,1397,1367,660928,913540998,00,0.00,N,5,-23,
20230707,1390,1392,1399,1365,761317,1051381542,00,0.00,N,5,-17,
20230706,1407,1418,1443,1378,950077,1335929024,00,0.00,N,5,-9,
20230705,1416,1422,1447,1416,905334,1294137518,00,0.00,N,5,-3,
20230704,1419,1440,1451,1415,706750,1006692390,00,0.00,N,5,-26,
20230703,1445,1418,1451,1418,682688,984731611,00,0.00,N,2,20,
20230630,1425,1433,1450,1413,1177043,1681454079,00,0.00,N,5,-8,
20230629,1433,1430,1449,1425,896419,1283404027,00,0.00,N,5,-10,
20230628,1443,1458,1460,1430,1191537,1717199930,00,0.00,N,5,-19,
20230627,1462,1487,1506,1452,1519727,2239766140,00,0.00,N,5,-15,
20230626,1477,1492,1505,1457,864290,1276226237,00,0.00,N,2,2,
20230623,1475,1461,1495,1441,1265047,1852757669,00,0.00,N,2,10,
20230622,1465,1475,1501,1461,1018093,1503627087,00,0.00,N,5,-23,
20230621,1488,1536,1547,1480,1816361,2726225986,00,0.00,N,5,-52,
20230620,1540,1575,1587,1535,1705610,2649245645,00,0.00,N,5,-35,
20230619,1575,1569,1593,1557,1077485,1696298005,00,0.00,N,2,6,
20230616,1569,1576,1596,1567,927303,1466680471,00,0.00,N,2,6,
20230615,1563,1578,1633,1558,2739273,4376767323,00,0.00,N,5,-46,
20230614,1609,1548,1617,1529,4717847,7453337021,00,0.00,N,2,53,
20230613,1556,1590,1600,1550,1850284,2903912687,00,0.00,N,5,-34,
20230612,1590,1615,1621,1584,1311005,2099254143,00,0.00,N,5,-25,
20230609,1615,1618,1629,1610,1038641,1680942497,00,0.00,N,5,-2,
20230608,1617,1641,1668,1605,1509424,2448612433,00,0.00,N,5,-23,
20230607,1640,1690,1700,1620,1640535,2722023558,00,0.00,N,5,-44,
20230605,1684,1683,1706,1650,1192861,2007530682,00,0.00,N,5,-16,
20230602,1700,1678,1713,1666,1683610,2851079893,00,0.00,N,2,28,
20230601,1672,1665,1677,1639,1940678,3234592186,00,0.00,N,2,33,
20230531,1639,1615,1643,1615,1279333,2086270153,00,0.00,N,2,8,
20230530,1631,1672,1688,1631,3390024,5603804116,00,0.00,N,5,-108,
20230526,1739,1751,1797,1698,6179269,10838433284,00,0.00,N,5,-12,
20230525,1751,1720,1833,1680,13460653,23568821388,00,0.00,N,2,50,
20230524,1701,1644,1716,1642,6731691,11404564755,00,0.00,N,2,67,
20230523,1634,1660,1673,1634,1793367,2958467093,00,0.00,N,5,-31,
20230522,1665,1665,1714,1641,2990075,5018090487,00,0.00,N,2,6,
20230519,1659,1626,1666,1613,2310179,3784749022,00,0.00,N,5,-1,
20230518,1660,1695,1695,1650,3002057,4995125946,00,0.00,N,5,-41,
20230517,1701,1681,1715,1673,1980242,3363497693,00,0.00,N,5,-21,
20230516,1722,1725,1755,1703,2533476,4373756545,00,0.00,N,2,1,
20230515,1721,1721,1792,1711,3865618,6780390416,00,0.00,N,5,-1,
20230512,1722,1798,1798,1719,3949618,6889044127,00,0.00,N,5,-85,
20230511,1807,1795,1863,1785,5511139,10005568349,00,0.00,N,5,-32,
20230510,1839,1858,1918,1825,8212338,15307011885,00,0.00,N,2,26,
20230509,1813,1796,1944,1772,16986030,31761473279,00,0.00,N,2,2,
20230508,1811,1879,1881,1783,7936072,14383722900,00,0.00,N,5,-169,
20230504,1980,1890,2135,1857,68114584,136336126098,00,0.00,N,2,173,
20230503,1807,1820,1883,1764,12104762,22093499224,00,0.00,N,2,88,
20230502,1719,1676,1750,1666,2731662,4689022013,00,0.00,N,5,-25,
20230428,1744,1820,1840,1723,4090804,7267485954,00,0.00,N,5,-108,
20230427,1852,1845,1865,1781,5106515,9286362677,00,0.00,N,5,-18,
20230426,1870,1960,2025,1856,12402048,24035717465,00,0.00,N,2,10,
20230425,1860,1906,1999,1846,12690652,24373283145,00,0.00,N,5,-83,
20230424,1943,1810,2025,1754,26512752,51072650475,00,0.00,N,2,114,
20230421,1829,2020,2070,1821,9478791,18346782351,00,0.00,N,5,-166,
20230420,1995,2135,2225,1971,13999850,28620758171,00,0.00,N,5,-140,
20230419,2135,1975,2170,1965,24538736,51525921473,00,0.00,N,2,150,
20230418,1985,1995,2070,1950,11976298,23906898691,00,0.00,N,5,-25,
20230417,2010,1942,2055,1941,8148742,16309833828,00,0.00,N,5,-20,
20230414,2030,2075,2150,2010,12378507,25783408045,00,0.00,N,3,0,
20230413,2030,2260,2285,2025,16418716,35066392545,00,0.00,N,5,-220,
20230412,2250,2200,2365,2150,62506512,141108231720,00,0.00,N,2,90,
20230411,2160,2100,2310,2075,43566532,96368673260,00,0.00,N,2,5,
20230410,2155,2020,2260,2010,68492392,147696944088,00,0.00,N,2,159,
20230407,1996,2145,2165,1984,18931068,38356535410,00,0.00,N,5,-184,
20230406,2180,1977,2335,1930,148354704,324038467663,00,0.00,N,2,230,
20230405,1950,1946,2100,1900,83748664,167352073709,00,0.00,N,2,137,
20230404,1813,1697,1894,1694,77055816,139550161541,00,0.00,N,2,168,
20230403,1645,1665,1725,1622,7758853,12934212199,00,0.00,N,5,-76,
20230331,1721,1830,1869,1692,18858154,33544140735,00,0.00,N,5,-148,
20230330,1869,1650,1983,1649,85320824,159104368745,00,0.00,N,2,198,
20230329,1671,1703,1745,1663,9495124,16144507154,00,0.00,N,5,-19,
20230328,1690,1725,1754,1666,9571186,16266723497,00,0.00,N,5,-52,
20230327,1742,1750,1888,1727,19744374,35413658156,00,0.00,N,5,-28,
20230324,1770,1829,1917,1749,22895028,42116477717,00,0.00,N,5,-91,
20230323,1861,1930,1998,1803,47307388,89090839796,00,0.00,N,2,94,
20230322,1767,1655,1919,1650,48472928,86750880402,00,0.00,N,2,31,
20230321,1736,1681,1754,1680,4828245,8329479784,00,0.00,N,2,29,
20230320,1707,1691,1713,1666,5359757,9176014546,00,0.00,N,2,85,
20230317,1622,1650,1679,1622,5649192,9325835220,00,0.00,N,5,-112,
20230316,1734,1825,2025,1720,108164568,205418780348,00,0.00,N,2,1,
20230315,1733,1432,1983,1426,156453056,273415838906,00,0.00,N,2,138,
20230314,1595,1350,1643,1342,126408088,193852354650,00,0.00,N,2,328,
20230313,1267,1220,1418,1165,69455240,91700499291,00,0.00,N,2,157,
20230310,1110,1120,1216,1108,3389888,3941186201,00,0.00,N,5,-5,
20230309,1115,1135,1148,1109,679124,762516583,00,0.00,N,5,-27,
20230308,1142,1181,1187,1132,895130,1028157695,00,0.00,N,5,-51,
20230307,1193,1185,1197,1164,349789,412792828,00,0.00,N,2,19,
20230306,1174,1200,1200,1160,390566,460106743,00,0.00,N,5,-19,
20230303,1193,1194,1215,1193,399882,480057530,00,0.00,N,5,-5,
20230302,1198,1218,1228,1186,540345,650389949,00,0.00,N,2,2,
20230228,1196,1190,1198,1180,315579,375030018,00,0.00,N,2,4,
20230227,1192,1164,1197,1163,621452,737698954,00,0.00,N,2,18,
20230224,1174,1190,1191,1157,815588,953681939,00,0.00,N,5,-26,
20230223,1200,1230,1238,1194,1022998,1240458881,00,0.00,N,5,-36,
20230222,1236,1185,1275,1171,6436770,7955060290,00,0.00,N,2,61,
20230221,1175,1180,1189,1109,528900,617085805,00,0.00,N,5,-5,
20230220,1180,1165,1185,1163,623809,733644877,00,0.00,N,2,16,
20230217,1164,1140,1253,1129,6000733,7199985007,00,0.00,N,2,24,
20230216,1140,1136,1147,1131,479331,546262052,00,0.00,N,2,5,
20230215,1135,1185,1280,1133,3298601,3965616998,00,0.00,N,5,-55,
20230214,1190,1165,1198,1165,452491,534893943,00,0.00,N,2,11,
20230213,1179,1195,1208,1140,812064,946103456,00,0.00,N,5,-6,
20230210,1185,1180,1194,1156,1077710,1266663439,00,0.00,N,5,-24,
20230209,1209,1221,1226,1203,760860,921799900,00,0.00,N,5,-6,
20230208,1215,1210,1231,1200,731530,887368396,00,0.00,N,2,10,
20230207,1205,1222,1236,1203,790438,959012695,00,0.00,N,5,-15,
20230206,1220,1225,1237,1211,1019127,1242996622,00,0.00,N,5,-37,
20230203,1257,1285,1290,1255,2114046,2686350783,00,0.00,N,5,-64,
20230202,1321,1306,1323,1271,2447655,3194295070,00,0.00,N,2,47,
20230201,1274,1264,1354,1260,3688293,4797936013,00,0.00,N,2,6,
20230131,1268,1323,1324,1264,1801540,2309245774,00,0.00,N,5,-39,
20230130,1307,1322,1330,1288,1550186,2024312908,00,0.00,N,5,-15,
20230127,1322,1291,1390,1291,13302641,17911952965,00,0.00,N,2,46,
20230126,1276,1320,1320,1261,2029606,2607114158,00,0.00,N,5,-19,
20230125,1295,1280,1298,1239,1816257,2318860332,00,0.00,N,2,25,
20230120,1270,1275,1320,1255,4321392,5569000205,00,0.00,N,2,30,
20230119,1240,1355,1410,1230,14835343,19805404185,00,0.00,N,5,-5,
20230118,1245,1310,1315,1245,2178350,2779963435,00,0.00,N,5,-80,
20230117,1325,1340,1340,1280,2232717,2911437460,00,0.00,N,5,-10,
20230116,1335,1355,1380,1325,2425074,3273562965,00,0.00,N,2,5,
20230113,1330,1365,1415,1315,4186093,5709813560,00,0.00,N,5,-25,
20230112,1355,1370,1425,1350,7337474,10154591680,00,0.00,N,5,-25,
20230111,1380,1305,1480,1280,46748736,66437524270,00,0.00,N,2,110,
20230110,1270,1260,1370,1240,14731012,19341843365,00,0.00,N,5,-5,
20230109,1275,1270,1285,1230,2392256,3026191615,00,0.00,N,5,-5,
20230106,1280,1260,1300,1210,4839232,6106254450,00,0.00,N,2,10,
20230105,1270,1255,1335,1250,12573877,16232868555,00,0.00,N,2,5,
20230104,1265,1215,1365,1195,41625140,53996066125,00,0.00,N,2,145,
20230103,1120,1095,1200,1070,17815122,20417411665,00,0.00,N,2,15,
20230102,1105,1030,1135,1020,14101685,15384725525,00,0.00,N,2,75,
20221229,1030,1085,1085,1010,2806194,2916301860,00,0.00,N,5,-60,
20221228,1090,1100,1175,1055,15273797,17169827555,00,0.00,N,3,0,
20221227,1090,1135,1180,1080,7380877,8250352685,00,0.00,N,5,-40,
20221226,1130,1065,1210,1060,34203372,38973776605,00,0.00,N,2,30,
20221223,1100,915,1180,902,43131700,47763144406,00,0.00,N,2,187,
20221222,913,901,931,901,414381,380265420,00,0.00,N,2,13,
20221221,900,900,910,894,150693,135953824,00,0.00,N,2,3,
20221220,897,912,912,893,230355,207083893,00,0.00,N,5,-16,
20221219,913,917,921,908,124307,113448334,00,0.00,N,5,-8,
20221216,921,921,946,905,343261,316680872,00,0.00,N,5,-10,
20221215,931,940,947,919,349902,324221199,00,0.00,N,2,10,
20221214,921,904,927,904,235310,216615636,00,0.00,N,2,16,
20221213,905,911,955,902,285966,261523203,00,0.00,N,5,-14,
20221212,919,912,931,903,376678,347197073,00,0.00,N,2,16,
20221209,903,901,911,897,224544,203074246,00,0.00,N,3,0,
20221208,903,901,908,886,265010,237184523,00,0.00,N,5,-2,
20221207,905,900,918,878,530803,477208044,00,0.00,N,5,-8,
20221206,913,937,941,903,657342,603807690,00,0.00,N,5,-34,
20221205,947,935,947,929,560644,526143988,00,0.00,N,2,9,
20221202,938,937,972,931,1492614,1416065626,00,0.00,N,2,10,
20221201,928,924,931,910,395080,364908835,00,0.00,N,2,5,
20221130,923,909,926,901,297274,271656434,00,0.00,N,2,10,
20221129,913,900,913,898,180615,163451893,00,0.00,N,2,6,
20221128,907,913,915,900,250439,226971396,00,0.00,N,5,-7,
20221125,914,918,934,904,648515,594448414,00,0.00,N,5,-4,
20221124,918,886,930,886,629461,573182576,00,0.00,N,2,34,
20221123,884,880,891,879,300457,266194667,00,0.00,N,2,10,
20221122,874,877,886,871,192780,169465109,00,0.00,N,5,-6,
20221121,880,900,905,872,473951,418352371,00,0.00,N,5,-22,
20221118,902,899,912,899,372403,336849185,00,0.00,N,5,-5,
20221117,907,908,908,900,314617,284261761,00,0.00,N,3,0,
20221116,907,907,926,896,873368,795715286,00,0.00,N,2,6,
20221115,901,914,914,900,511458,462789254,00,0.00,N,5,-14,
20221114,915,915,919,905,638477,582862251,00,0.00,N,2,1,
20221111,914,922,931,902,758362,691440410,00,0.00,N,2,9,
20221110,905,893,915,869,837194,751499135,00,0.00,N,2,4,
20221109,901,917,919,900,823478,747552511,00,0.00,N,3,0,
20221108,901,903,955,895,3317407,3049110738,00,0.00,N,2,6,
20221107,895,933,990,891,6805006,6399383565,00,0.00,N,2,27,
20221104,868,870,884,845,1455150,1255133972,00,0.00,N,5,-6,
20221103,874,879,917,848,4290792,3787760478,00,0.00,N,5,-18,
20221102,892,811,1030,806,32621152,31125043434,00,0.00,N,2,81,
20221101,811,803,816,798,157814,127130026,00,0.00,N,2,9,
20221031,802,807,809,796,147532,118403616,00,0.00,N,5,-5,
20221028,807,812,814,801,137528,110627258,00,0.00,N,2,2,
20221027,805,811,817,802,172297,139187014,00,0.00,N,2,5,
20221026,800,832,832,798,327492,263266811,00,0.00,N,5,-21,
20221025,821,838,845,821,144050,119657769,00,0.00,N,5,-13,
20221024,834,843,859,834,202457,170843183,00,0.00,N,5,-10,
20221021,844,845,851,832,97067,81604256,00,0.00,N,5,-7,
20221020,851,846,853,839,270757,228395894,00,0.00,N,2,4,
20221019,847,852,855,838,125910,106706306,00,0.00,N,3,0,
20221018,847,843,868,829,238242,200180666,00,0.00,N,2,18,
20221017,829,814,835,796,214847,176310127,00,0.00,N,2,14,
20221014,815,801,825,800,218708,177726056,00,0.00,N,2,17,
20221013,798,831,839,796,282361,227752644,00,0.00,N,5,-48,
20221012,846,840,853,815,378421,313172695,00,0.00,N,5,-4,
20221011,850,885,885,835,333035,281127976,00,0.00,N,5,-44,
20221007,894,897,901,887,169796,151727148,00,0.00,N,5,-4,
20221006,898,888,899,883,234348,208697838,00,0.00,N,2,14,
20221005,884,907,919,875,213535,190125914,00,0.00,N,5,-17,
20221004,901,899,903,885,178522,160087279,00,0.00,N,2,25,
20220930,876,850,878,835,447479,383953550,00,0.00,N,5,-2,
20220929,878,896,910,878,219827,196205355,00,0.00,N,5,-6,
20220928,884,909,936,871,529252,471365349,00,0.00,N,5,-35,
20220927,919,913,934,898,305151,278872063,00,0.00,N,2,4,
20220926,915,961,983,912,374905,350627265,00,0.00,N,5,-70,
20220923,985,1015,1020,978,347376,344897292,00,0.00,N,5,-35,
20220922,1020,1000,1025,998,225445,227255406,00,0.00,N,5,-5,
20220921,1025,1020,1035,1010,227315,232232585,00,0.00,N,2,5,
20220920,1020,1015,1025,1005,229607,232690010,00,0.00,N,2,15,
20220919,1005,1020,1035,1000,316272,319930530,00,0.00,N,5,-25,
20220916,1030,1035,1045,1015,214089,220029290,00,0.00,N,5,-15,
20220915,1045,1060,1070,1045,224204,236186615,00,0.00,N,5,-15,
20220914,1060,1020,1065,1020,364874,381090025,00,0.00,N,3,0,
20220913,1060,1030,1080,1030,327556,345746955,00,0.00,N,2,35,
20220908,1025,1045,1055,1010,437148,450524030,00,0.00,N,5,-10,
20220907,1035,1095,1095,1030,469308,492054545,00,0.00,N,5,-50,
20220906,1085,1070,1100,1065,192299,208749075,00,0.00,N,2,15,
20220905,1070,1070,1085,1055,449626,481801875,00,0.00,N,5,-10,
20220902,1080,1100,1110,1075,481811,526131265,00,0.00,N,5,-25,
20220901,1105,1125,1225,1085,2363824,2722116515,00,0.00,N,5,-25,
20220831,1130,1115,1135,1115,197596,222581570,00,0.00,N,3,0,
20220830,1130,1160,1165,1115,536670,605864365,00,0.00,N,5,-15,
20220829,1145,1140,1160,1125,235542,269810435,00,0.00,N,5,-40,
20220826,1185,1185,1205,1180,427301,508845530,00,0.00,N,5,-5,
20220825,1190,1190,1205,1185,267315,319362255,00,0.00,N,2,5,
20220824,1185,1135,1215,1135,749512,890199450,00,0.00,N,2,40,
20220823,1145,1150,1160,1140,310593,357030175,00,0.00,N,5,-15,
20220822,1160,1175,1175,1150,266827,309799610,00,0.00,N,5,-30,
20220819,1190,1195,1195,1175,121448,143951345,00,0.00,N,5,-5,
20220818,1195,1180,1200,1170,227599,270068710,00,0.00,N,2,5,
20220817,1190,1195,1200,1175,291020,344985485,00,0.00,N,5,-15,
20220816,1205,1210,1225,1200,329433,398027520,00,0.00,N,5,-5,
20220812,1210,1200,1215,1190,459793,553102640,00,0.00,N,2,15,
20220811,1195,1175,1200,1165,350676,415700655,00,0.00,N,2,30,
20220810,1165,1185,1190,1160,429168,503216130,00,0.00,N,5,-30,
20220809,1195,1195,1205,1180,226539,269771840,00,0.00,N,5,-10,
20220808,1205,1200,1205,1190,208961,249664265,00,0.00,N,2,10,
20220805,1195,1195,1205,1185,226563,270781070,00,0.00,N,3,0,
20220804,1195,1200,1215,1180,446200,532746455,00,0.00,N,3,0,
20220803,1195,1190,1205,1180,496148,591810380,00,0.00,N,2,5,
20220802,1190,1180,1190,1160,325104,381867215,00,0.00,N,2,15,
20220801,1175,1200,1200,1165,252783,297838615,00,0.00,N,3,0,
20220729,1175,1170,1195,1165,405465,478850400,00,0.00,N,2,15,
20220728,1160,1170,1175,1155,188976,220172165,00,0.00,N,3,0,
20220727,1160,1160,1175,1150,232701,270137980,00,0.00,N,5,-5,
20220726,1165,1155,1175,1155,175199,204556955,00,0.00,N,5,-5,
20220725,1170,1155,1170,1130,219113,253188725,00,0.00,N,2,10,
20220722,1160,1190,1190,1155,301982,352292595,00,0.00,N,5,-25,
20220721,1185,1170,1195,1160,417655,493014635,00,0.00,N,2,15,
20220720,1170,1160,1185,1155,501390,585367345,00,0.00,N,2,20,
20220719,1150,1130,1155,1130,280693,321091055,00,0.00,N,2,10,
20220718,1140,1115,1150,1110,295682,334339015,00,0.00,N,2,30,
20220715,1110,1130,1145,1080,364471,402218190,00,0.00,N,5,-25,
20220714,1135,1125,1135,1105,161866,181668915,00,0.00,N,2,15,
20220713,1120,1120,1140,1110,270397,303722150,00,0.00,N,3,0,
20220712,1120,1155,1160,1110,252314,285849510,00,0.00,N,5,-35,
20220711,1155,1155,1165,1145,332299,383561080,00,0.00,N,2,5,
20220708,1150,1160,1175,1145,447283,516788665,00,0.00,N,3,0,
20220707,1150,1130,1160,1130,320310,367875825,00,0.00,N,2,15,
20220706,1135,1130,1145,1110,312634,352933785,00,0.00,N,3,0,
20220705,1135,1090,1135,1090,378615,423872435,00,0.00,N,2,45,
20220704,1090,1095,1175,1055,830374,912962660,00,0.00,N,5,-5,
20220701,1095,1130,1145,1075,618827,682953455,00,0.00,N,5,-50,
20220630,1145,1200,1200,1130,787941,913715395,00,0.00,N,5,-55,
20220629,1200,1190,1200,1170,509716,603749445,00,0.00,N,2,10,
20220628,1190,1200,1215,1180,629465,752997745,00,0.00,N,5,-10,
20220627,1200,1210,1270,1145,2658145,3187317105,00,0.00,N,2,90,
20220624,1110,1025,1120,1025,678874,736690275,00,0.00,N,2,60,
20220623,1050,1105,1120,1030,969831,1042992275,00,0.00,N,5,-55,
20220622,1105,1190,1300,1085,3562922,4257537980,00,0.00,N,5,-65,
20220621,1170,1155,1185,1135,643844,746325310,00,0.00,N,2,15,
20220620,1155,1245,1250,1145,1235979,1464173755,00,0.00,N,5,-95,
20220617,1250,1265,1295,1235,1395434,1747828725,00,0.00,N,2,20,
20220616,1230,1250,1265,1220,1164394,1447692630,00,0.00,N,2,5,
20220615,1225,1295,1310,1200,2100081,2607796845,00,0.00,N,5,-70,
20220614,1295,1385,1450,1290,5230337,7241740825,00,0.00,N,5,-105,
20220613,1400,1370,1475,1360,10949870,15575697985,00,0.00,N,2,80,
20220610,1320,1320,1335,1315,169041,223621975,00,0.00,N,5,-15,
20220609,1335,1355,1365,1315,357514,476272385,00,0.00,N,5,-30,
20220608,1365,1340,1365,1340,149133,201930070,00,0.00,N,2,25,
20220607,1340,1380,1380,1335,322442,436566870,00,0.00,N,5,-30,
20220603,1370,1385,1390,1365,299122,412392725,00,0.00,N,2,5,
20220602,1365,1380,1385,1360,227865,311899870,00,0.00,N,5,-20,
20220531,1385,1380,1400,1370,297719,410976290,00,0.00,N,3,0,
20220530,1385,1360,1390,1345,150235,205815210,00,0.00,N,2,25,
20220527,1360,1365,1380,1355,215342,294139040,00,0.00,N,3,0,
20220526,1360,1365,1385,1350,376084,514336730,00,0.00,N,5,-10,
20220525,1370,1380,1390,1350,435199,594387210,00,0.00,N,5,-10,
20220524,1380,1415,1475,1370,1117218,1570756995,00,0.00,N,5,-60,
20220523,1440,1450,1470,1440,255790,370732830,00,0.00,N,3,0,
20220520,1440,1440,1475,1435,454575,661038840,00,0.00,N,2,10,
20220519,1430,1410,1475,1400,861862,1234806780,00,0.00,N,5,-10,
20220518,1440,1460,1485,1435,442314,645141495,00,0.00,N,5,-30,
20220517,1470,1365,1535,1365,5320596,7849935490,00,0.00,N,2,110,
20220516,1360,1335,1375,1335,475407,644284475,00,0.00,N,2,30,