KissMeData/049630/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,701,708,716,699,571155,402151096,00,0.00,N,5,-18,
20250227,719,711,778,699,2835505,2061560034,00,0.00,N,2,8,
20250226,711,707,721,706,331827,236502868,00,0.00,N,2,4,
20250225,707,717,718,704,489254,347278467,00,0.00,N,5,-10,
20250224,717,695,745,690,878934,630655308,00,0.00,N,2,16,
20250221,701,692,701,686,234266,162087235,00,0.00,N,2,9,
20250220,692,695,703,687,325736,225783456,00,0.00,N,5,-6,
20250219,698,693,711,683,1084079,759373461,00,0.00,N,2,16,
20250218,682,682,695,681,447932,307642074,00,0.00,N,3,0,
20250217,682,679,695,676,521681,355804025,00,0.00,N,5,-3,
20250214,685,690,705,681,746484,515390089,00,0.00,N,3,0,
20250213,685,692,711,682,2475342,1714279778,00,0.00,N,5,-17,
20250212,702,665,800,664,20349759,15117907521,00,0.00,N,2,38,
20250211,664,666,674,651,319364,211729373,00,0.00,N,3,0,
20250210,664,626,711,618,2496170,1667048519,00,0.00,N,2,40,
20250207,624,630,633,620,108863,67958347,00,0.00,N,5,-6,
20250206,630,626,632,623,125178,78396979,00,0.00,N,2,6,
20250205,624,621,631,619,184873,115277278,00,0.00,N,2,3,
20250204,621,604,633,604,195640,120671076,00,0.00,N,2,16,
20250203,605,655,655,600,976897,597341006,00,0.00,N,5,-43,
20250131,648,656,662,641,382045,247195789,00,0.00,N,5,-15,
20250124,663,650,681,647,785848,522503982,00,0.00,N,2,19,
20250123,644,657,703,637,1824240,1218086797,00,0.00,N,5,-10,
20250122,654,653,654,644,227920,147897959,00,0.00,N,2,6,
20250121,648,646,653,643,133730,86509417,00,0.00,N,3,0,
20250120,648,653,658,648,187405,122015117,00,0.00,N,5,-3,
20250117,651,642,659,642,312929,202577564,00,0.00,N,2,5,
20250116,646,645,649,643,133146,85917786,00,0.00,N,2,1,
20250115,645,646,654,643,147232,95216421,00,0.00,N,5,-1,
20250114,646,649,656,644,90012,58417482,00,0.00,N,5,-3,
20250113,649,661,664,646,224487,146434340,00,0.00,N,5,-15,
20250110,664,655,665,654,194378,128082849,00,0.00,N,2,5,
20250109,659,670,670,655,518282,341546193,00,0.00,N,5,-6,
20250108,665,674,677,665,162887,108794593,00,0.00,N,5,-9,
20250107,674,680,688,673,190006,128298345,00,0.00,N,5,-6,
20250106,680,675,680,670,141376,95618531,00,0.00,N,2,6,
20250103,674,673,680,666,224788,151717953,00,0.00,N,2,5,
20250102,669,664,673,662,71222,47659625,00,0.00,N,2,5,
20241230,664,656,672,642,227800,149949241,00,0.00,N,2,8,
20241227,656,660,668,647,228689,149432652,02,0.00,N,5,-9,
20241226,665,673,676,661,196472,130797872,00,0.00,N,5,-2,
20241224,667,675,683,664,268394,179702645,00,0.00,N,5,-10,
20241223,677,672,683,672,232375,157605347,00,0.00,N,5,-3,
20241220,680,688,698,676,265841,181915955,00,0.00,N,5,-12,
20241219,692,694,711,686,380568,265535645,00,0.00,N,5,-2,
20241218,694,690,704,683,339796,235409494,00,0.00,N,5,-1,
20241217,695,699,718,685,349529,243184646,00,0.00,N,5,-10,
20241216,705,711,720,698,672239,474965332,00,0.00,N,3,0,
20241213,705,651,715,651,1239627,853386247,00,0.00,N,2,53,
20241212,652,647,662,643,531732,345765895,00,0.00,N,2,4,
20241211,648,635,655,627,316591,204225741,00,0.00,N,2,24,
20241210,624,600,634,594,253183,157418259,00,0.00,N,2,24,
20241209,600,615,619,593,385985,234510323,00,0.00,N,5,-23,
20241206,623,610,633,605,610500,374989400,00,0.00,N,2,3,
20241205,620,625,636,620,254365,159527097,00,0.00,N,5,-15,
20241204,635,621,639,617,554447,346920718,00,0.00,N,5,-4,
20241203,639,650,650,631,325492,207269439,00,0.00,N,2,4,
20241202,635,641,648,633,389553,248783418,00,0.00,N,5,-8,
20241129,643,657,664,642,430141,278813001,00,0.00,N,5,-14,
20241128,657,669,673,651,1305521,861373972,00,0.00,N,5,-31,
20241127,688,657,750,653,8873120,6229157814,00,0.00,N,2,35,
20241126,653,652,658,638,311957,201614079,00,0.00,N,2,1,
20241125,652,665,666,652,154801,102041069,00,0.00,N,5,-7,
20241122,659,651,680,649,247261,162287582,00,0.00,N,2,1,
20241121,658,658,685,655,408326,274360954,00,0.00,N,2,9,
20241120,649,663,666,643,255106,166273617,00,0.00,N,5,-14,
20241119,663,653,677,653,357615,236561160,00,0.00,N,5,-4,
20241118,667,657,681,652,311903,208745080,00,0.00,N,2,10,
20241115,657,661,661,629,685975,441142994,00,0.00,N,5,-6,
20241114,663,668,686,659,369225,248039892,00,0.00,N,3,0,
20241113,663,680,718,662,922340,628566727,00,0.00,N,5,-5,
20241112,668,690,690,662,616832,413361642,00,0.00,N,5,-22,
20241111,690,697,703,681,182479,125940049,00,0.00,N,5,-3,
20241108,693,686,717,683,367040,256790640,00,0.00,N,2,12,
20241107,681,688,691,675,180196,123078350,00,0.00,N,5,-7,
20241106,688,701,705,675,498119,341715729,00,0.00,N,5,-17,
20241105,705,693,708,686,120059,84074048,00,0.00,N,2,13,
20241104,692,689,702,687,192071,133196119,00,0.00,N,2,3,
20241101,689,711,718,689,294530,205536821,00,0.00,N,5,-26,
20241031,715,717,724,701,438451,310273075,00,0.00,N,5,-2,
20241030,717,721,737,716,218597,158094453,00,0.00,N,5,-2,
20241029,719,704,727,694,864260,614662291,00,0.00,N,2,15,
20241028,704,693,711,692,353477,248139392,00,0.00,N,2,14,
20241025,690,675,719,664,997625,687419675,00,0.00,N,2,20,
20241024,670,662,671,656,206610,137432847,00,0.00,N,5,-2,
20241023,672,630,675,622,391963,254805618,00,0.00,N,2,43,
20241022,629,635,643,627,198433,125501812,00,0.00,N,5,-6,
20241021,635,636,660,633,272425,173608633,00,0.00,N,3,0,
20241018,635,643,648,631,150686,96398962,00,0.00,N,5,-9,
20241017,644,628,647,624,135171,86112228,00,0.00,N,2,17,
20241016,627,626,634,625,162413,102152354,00,0.00,N,5,-1,
20241015,628,622,635,620,208260,130286979,00,0.00,N,2,8,
20241014,620,621,626,618,111863,69488809,00,0.00,N,3,0,
20241011,620,621,629,618,113867,70749056,00,0.00,N,5,-1,
20241010,621,623,623,617,89491,55460521,00,0.00,N,2,1,
20241008,620,622,629,618,119434,74305465,00,0.00,N,5,-2,
20241007,622,615,634,615,135083,84497930,00,0.00,N,2,2,
20241004,620,613,626,613,89024,55141702,00,0.00,N,2,1,
20241002,619,632,635,618,109233,68348954,00,0.00,N,5,-13,
20240930,632,642,645,626,255505,161674519,00,0.00,N,5,-14,
20240927,646,652,655,630,124467,80710378,00,0.00,N,5,-9,
20240926,655,650,663,650,130757,85535254,00,0.00,N,2,1,
20240925,654,663,666,645,281008,184220541,00,0.00,N,5,-11,
20240924,665,664,666,658,153055,101211476,00,0.00,N,5,-1,
20240923,666,653,675,650,333471,221286234,00,0.00,N,2,12,
20240920,654,643,664,637,271470,175165805,00,0.00,N,2,12,
20240919,642,640,644,637,116033,74260302,00,0.00,N,5,-2,
20240913,644,643,647,637,56595,36373748,00,0.00,N,2,1,
20240912,643,620,643,620,129908,82264638,00,0.00,N,2,25,
20240911,618,627,633,618,218830,136842365,00,0.00,N,5,-9,
20240910,627,638,640,622,202680,127336922,00,0.00,N,2,2,
20240909,625,620,631,602,271430,168221625,00,0.00,N,2,3,
20240906,622,633,638,617,291410,181694722,00,0.00,N,5,-17,
20240905,639,637,658,630,199531,127904095,00,0.00,N,2,2,
20240904,637,641,648,625,647442,410360495,00,0.00,N,5,-20,
20240903,657,677,677,657,365838,243931233,00,0.00,N,5,-14,
20240902,671,680,686,670,228998,154528491,00,0.00,N,2,1,
20240830,670,667,676,664,221176,147688321,00,0.00,N,2,4,
20240829,666,677,683,666,342915,231410645,00,0.00,N,5,-14,
20240828,680,694,694,677,263225,179535073,00,0.00,N,5,-11,
20240827,691,683,696,678,210245,144265063,00,0.00,N,2,7,
20240826,684,698,701,676,351931,241603600,00,0.00,N,5,-13,
20240823,697,683,704,674,455139,314453641,00,0.00,N,2,13,
20240822,684,703,703,682,233840,160792914,00,0.00,N,5,-9,
20240821,693,699,701,685,293378,202543353,00,0.00,N,5,-7,
20240820,700,683,703,681,505877,350735435,00,0.00,N,2,20,
20240819,680,726,726,678,1625538,1131144876,00,0.00,N,5,-35,
20240816,715,718,724,700,1246650,886037235,00,0.00,N,2,17,
20240814,698,718,738,690,2181565,1542218394,00,0.00,N,2,23,
20240813,675,720,790,675,8196022,6004333701,00,0.00,N,3,0,
20240812,675,653,682,650,366067,243953270,00,0.00,N,2,22,
20240809,653,637,657,636,297488,192808388,00,0.00,N,2,17,
20240808,636,635,636,617,522642,326134193,00,0.00,N,2,1,
20240807,635,643,646,629,353327,224833385,00,0.00,N,5,-8,
20240806,643,608,649,608,298069,188641427,00,0.00,N,2,32,
20240805,611,657,657,600,515983,324719907,00,0.00,N,5,-54,
20240802,665,693,693,665,366800,246131179,00,0.00,N,5,-25,
20240801,690,692,698,685,89563,61840779,00,0.00,N,2,4,
20240731,686,672,689,672,177324,120532744,00,0.00,N,2,8,
20240730,678,677,684,667,183664,123943770,00,0.00,N,3,0,
20240729,678,684,697,678,239384,163768812,00,0.00,N,5,-6,
20240726,684,678,687,672,244406,165858075,00,0.00,N,2,6,
20240725,678,694,698,678,339057,231956452,00,0.00,N,5,-16,
20240724,694,709,724,691,489781,346083545,00,0.00,N,5,-17,
20240723,711,710,721,702,488453,347025452,00,0.00,N,3,0,
20240722,711,716,720,693,541747,381234431,00,0.00,N,5,-1,
20240719,712,688,714,684,755421,531093425,00,0.00,N,2,24,
20240718,688,665,689,651,264926,175886253,00,0.00,N,2,16,
20240717,672,665,677,662,212427,142357797,00,0.00,N,2,6,
20240716,666,674,678,660,228763,152584989,00,0.00,N,5,-8,
20240715,674,680,686,666,262908,176967372,00,0.00,N,2,5,
20240712,669,647,675,640,406058,268035651,00,0.00,N,2,23,
20240711,646,648,650,634,205991,132070637,00,0.00,N,2,3,
20240710,643,654,654,640,259134,166862397,00,0.00,N,5,-11,
20240709,654,645,658,645,102178,66591689,00,0.00,N,3,0,
20240708,654,658,658,649,101941,66343134,00,0.00,N,2,1,
20240705,653,646,659,644,151877,98920464,00,0.00,N,3,0,
20240704,653,649,656,642,103173,66883997,00,0.00,N,2,4,
20240703,649,659,665,646,348707,227328191,00,0.00,N,5,-11,
20240702,660,670,671,657,134271,88615085,00,0.00,N,5,-10,
20240701,670,679,679,664,104705,69827133,00,0.00,N,2,5,
20240628,665,661,672,651,218365,144683585,00,0.00,N,2,5,
20240627,660,662,667,660,83188,55132368,00,0.00,N,5,-1,
20240626,661,660,668,657,91066,60315577,00,0.00,N,2,1,
20240625,660,661,673,655,192369,127156274,00,0.00,N,5,-10,
20240624,670,671,676,662,199885,133620119,00,0.00,N,5,-2,
20240621,672,687,687,672,138368,93420902,00,0.00,N,5,-15,
20240620,687,693,697,682,217311,149494277,00,0.00,N,5,-5,
20240619,692,673,700,673,492408,337766872,00,0.00,N,2,19,
20240618,673,676,677,662,309230,206280161,00,0.00,N,2,5,
20240617,668,684,694,667,299196,202121785,00,0.00,N,5,-16,
20240614,684,689,689,670,395571,267356935,00,0.00,N,5,-1,
20240613,685,690,700,678,372085,255301522,00,0.00,N,5,-5,
20240612,690,695,706,685,217913,150606587,00,0.00,N,5,-4,
20240611,694,692,706,690,152899,106147667,00,0.00,N,2,5,
20240610,689,693,711,686,264734,185428520,00,0.00,N,5,-4,
20240607,693,692,716,689,416232,290329568,00,0.00,N,2,3,
20240605,690,759,759,678,2168289,1538500939,00,0.00,N,5,-69,
20240604,759,767,776,754,457938,348840720,00,0.00,N,5,-4,
20240603,763,768,775,758,251029,192219049,00,0.00,N,5,-5,
20240531,768,751,773,745,586899,448324266,00,0.00,N,2,17,
20240530,751,779,779,730,902764,679635777,00,0.00,N,5,-30,
20240529,781,767,812,758,1104232,877458024,00,0.00,N,2,16,
20240528,765,772,787,760,239553,183594777,00,0.00,N,5,-7,
20240527,772,777,784,730,483844,367807713,00,0.00,N,3,0,
20240524,772,762,775,755,371869,283686760,00,0.00,N,5,-3,
20240523,775,782,788,766,383306,297125495,00,0.00,N,5,-9,
20240522,784,778,793,764,620978,485612689,00,0.00,N,2,4,
20240521,780,755,793,747,893412,684985837,00,0.00,N,2,25,
20240520,755,721,756,708,1366629,1003057934,00,0.00,N,2,49,
20240517,706,693,709,688,566869,396413392,00,0.00,N,2,16,
20240516,690,722,722,689,866741,609179988,00,0.00,N,5,-20,
20240514,710,718,737,707,945915,681341733,00,0.00,N,5,-8,
20240513,718,707,746,705,1487576,1078090509,00,0.00,N,2,13,
20240510,705,703,718,698,434315,307213425,00,0.00,N,5,-6,
20240509,711,721,721,697,693041,489388444,00,0.00,N,5,-6,
20240508,717,690,758,677,3859709,2756874166,00,0.00,N,2,61,
20240507,656,667,678,655,692333,459459653,00,0.00,N,5,-11,
20240503,667,660,672,654,107526,71322465,00,0.00,N,2,6,
20240502,661,647,688,647,237713,158786975,00,0.00,N,2,9,
20240430,652,651,658,645,152073,99215310,00,0.00,N,3,0,
20240429,652,632,654,632,221459,142830540,00,0.00,N,2,20,
20240426,632,632,638,626,99186,62652221,00,0.00,N,3,0,
20240425,632,637,643,630,125217,79250445,00,0.00,N,5,-5,
20240424,637,634,644,620,99658,63307509,00,0.00,N,2,4,
20240423,633,634,641,628,107362,67817398,00,0.00,N,2,3,
20240422,630,639,645,623,310006,196447917,00,0.00,N,5,-9,
20240419,639,668,668,623,269813,172032442,00,0.00,N,5,-16,
20240418,655,654,678,654,318710,210960021,00,0.00,N,5,-7,
20240417,662,669,719,658,460051,314263170,00,0.00,N,5,-7,
20240416,669,653,669,620,528087,335164326,00,0.00,N,2,16,
20240415,653,676,690,653,278506,184070535,00,0.00,N,5,-37,
20240412,690,680,693,669,357716,244416557,00,0.00,N,2,10,
20240411,680,682,683,651,409035,273007003,00,0.00,N,5,-2,
20240409,682,659,686,654,416795,280269581,00,0.00,N,2,23,
20240408,659,646,690,641,647677,427094747,00,0.00,N,2,23,
20240405,636,648,648,632,122051,78401642,00,0.00,N,5,-12,
20240404,648,638,648,626,199359,126542720,00,0.00,N,2,16,
20240403,632,651,656,631,219174,140117722,00,0.00,N,5,-20,
20240402,652,650,660,641,207398,135071179,00,0.00,N,2,4,
20240401,648,636,653,636,123135,79487144,00,0.00,N,2,11,
20240329,637,637,644,633,103484,65945326,00,0.00,N,3,0,
20240328,637,632,641,631,76904,48841580,00,0.00,N,2,4,
20240327,633,637,646,631,107933,68432105,00,0.00,N,5,-4,
20240326,637,646,647,637,187125,120054306,00,0.00,N,5,-13,
20240325,650,656,662,645,179938,117625027,00,0.00,N,5,-6,
20240322,656,643,660,630,447508,288350076,00,0.00,N,2,22,
20240321,634,640,657,627,497742,319037146,00,0.00,N,5,-12,
20240320,646,606,720,604,4758991,3221823201,00,0.00,N,2,39,
20240319,607,613,618,604,251345,153989843,00,0.00,N,5,-3,
20240318,610,615,622,606,303934,185112224,00,0.00,N,5,-5,
20240315,615,614,620,614,72618,44825927,00,0.00,N,5,-3,
20240314,618,621,621,612,72979,45020718,00,0.00,N,2,1,
20240313,617,613,623,612,112710,69460713,00,0.00,N,2,4,
20240312,613,614,626,612,142729,88269237,00,0.00,N,5,-1,
20240311,614,613,627,611,295197,182346165,00,0.00,N,5,-14,
20240308,628,635,644,620,314549,197220389,00,0.00,N,5,-13,
20240307,641,642,661,632,387531,250222922,00,0.00,N,5,-5,
20240306,646,612,666,612,1360088,870377279,00,0.00,N,2,33,
20240305,613,602,625,602,213077,130369765,00,0.00,N,2,11,
20240304,602,591,607,591,203994,122327113,00,0.00,N,2,11,
20240229,591,604,604,589,164618,97839247,00,0.00,N,3,0,
20240228,591,586,605,585,163872,97055237,00,0.00,N,2,5,
20240227,586,589,592,584,75627,44461630,00,0.00,N,5,-3,
20240226,589,589,597,588,127684,75393357,00,0.00,N,5,-3,
20240223,592,598,609,592,142392,84800874,00,0.00,N,5,-7,
20240222,599,610,611,594,134951,81316574,00,0.00,N,5,-9,
20240221,608,621,621,601,146428,88705942,00,0.00,N,5,-1,
20240220,609,588,609,585,325544,195218230,00,0.00,N,2,21,
20240219,588,580,589,579,96437,56394812,00,0.00,N,2,4,
20240216,584,581,585,573,101797,59074979,00,0.00,N,2,8,
20240215,576,576,580,568,92174,52889156,00,0.00,N,2,3,
20240214,573,565,576,561,126951,72191797,00,0.00,N,2,6,
20240213,567,584,586,566,229257,131809594,00,0.00,N,2,2,
20240208,565,568,573,558,223033,125317212,00,0.00,N,3,0,
20240207,565,568,574,565,87616,49801806,00,0.00,N,5,-1,
20240206,566,562,574,560,194452,110025874,00,0.00,N,5,-4,
20240205,570,596,596,567,377692,215583291,00,0.00,N,5,-15,
20240202,585,575,585,571,39152,22674945,00,0.00,N,2,16,
20240201,569,560,587,560,159505,91537811,00,0.00,N,2,1,
20240131,568,579,581,564,225744,128637210,00,0.00,N,5,-11,
20240130,579,598,603,579,362194,211648526,00,0.00,N,5,-18,
20240129,597,593,602,591,97638,58206918,00,0.00,N,2,4,
20240126,593,587,597,587,97615,57687042,00,0.00,N,2,5,
20240125,588,594,597,585,165246,97245744,00,0.00,N,5,-10,
20240124,598,608,608,594,84588,50589828,00,0.00,N,5,-4,
20240123,602,602,610,600,109571,66079465,00,0.00,N,5,-2,
20240122,604,603,610,600,137037,82590895,00,0.00,N,2,2,
20240119,602,606,607,598,131396,79047730,00,0.00,N,2,2,
20240118,600,600,606,597,68986,41440027,00,0.00,N,3,0,
20240117,600,616,619,594,285964,171408275,00,0.00,N,5,-16,
20240116,616,618,625,606,108020,66028961,00,0.00,N,5,-3,
20240115,619,586,644,586,517110,315709978,00,0.00,N,2,5,
20240112,614,619,619,611,78251,47967413,00,0.00,N,2,1,
20240111,613,618,620,611,79986,49232035,00,0.00,N,5,-5,
20240110,618,620,624,614,103441,63732335,00,0.00,N,5,-2,
20240109,620,625,625,614,104882,64796081,00,0.00,N,2,1,
20240108,619,623,625,614,79449,49052591,00,0.00,N,5,-4,
20240105,623,614,625,614,99683,61879538,00,0.00,N,2,3,
20240104,620,623,623,609,90929,55832657,00,0.00,N,2,6,
20240103,614,617,617,605,106475,65018410,00,0.00,N,5,-6,
20240102,620,616,620,607,118320,72695018,00,0.00,N,2,4,
20231228,616,606,623,606,91800,56287668,00,0.00,N,2,13,
20231227,603,606,619,603,134900,82315808,02,0.00,N,5,-1,
20231226,604,621,629,604,251029,153271927,00,0.00,N,5,-20,
20231222,624,638,638,615,322150,200068325,00,0.00,N,5,-6,
20231221,630,623,638,623,242280,152734508,00,0.00,N,5,-6,
20231220,636,638,644,630,237141,150721329,00,0.00,N,5,-2,
20231219,638,632,640,625,100640,63835503,00,0.00,N,2,5,
20231218,633,630,673,630,246990,157844101,00,0.00,N,2,3,
20231215,630,635,643,630,101333,64226547,00,0.00,N,5,-5,
20231214,635,658,662,634,348310,224592129,00,0.00,N,5,-23,
20231213,658,671,678,650,707079,472526496,00,0.00,N,5,-11,
20231212,669,630,671,630,825087,542632155,00,0.00,N,2,34,
20231211,635,644,644,630,181107,115234029,00,0.00,N,5,-2,
20231208,637,629,641,625,209685,132680789,00,0.00,N,2,12,
20231207,625,620,629,612,366248,227336054,00,0.00,N,5,-1,
20231206,626,606,626,597,388583,238769891,00,0.00,N,2,23,
20231205,603,612,612,603,186096,112803521,00,0.00,N,5,-10,
20231204,613,591,615,591,294491,179802569,00,0.00,N,2,17,
20231201,596,590,599,590,150629,89479221,00,0.00,N,3,0,
20231130,596,601,605,596,83867,50224093,00,0.00,N,5,-5,
20231129,601,597,605,596,72926,43838637,00,0.00,N,2,6,
20231128,595,604,610,594,134653,80851169,00,0.00,N,5,-7,
20231127,602,610,610,594,162720,97589532,00,0.00,N,2,2,
20231124,600,599,610,595,91333,54754984,00,0.00,N,5,-5,
20231123,605,611,614,597,179382,108719484,00,0.00,N,3,0,
20231122,605,602,607,590,119191,71137049,00,0.00,N,2,8,
20231121,597,617,617,597,228883,137906381,00,0.00,N,5,-5,
20231120,602,594,627,594,423985,259837928,00,0.00,N,2,8,
20231117,594,599,617,583,668811,402859140,00,0.00,N,2,20,
20231116,574,568,574,559,239311,135414119,00,0.00,N,2,7,
20231115,567,562,573,555,112659,63903725,00,0.00,N,2,2,
20231114,565,552,568,549,128659,71796323,00,0.00,N,2,13,
20231113,552,555,563,547,65143,35943300,00,0.00,N,5,-6,
20231110,558,553,561,548,56086,31158848,00,0.00,N,2,2,
20231109,556,552,559,544,47997,26570685,00,0.00,N,2,5,
20231108,551,552,562,546,94337,51951809,00,0.00,N,5,-4,
20231107,555,558,559,547,146927,81058590,00,0.00,N,5,-3,
20231106,558,565,577,545,345775,191989585,00,0.00,N,5,-1,
20231103,559,547,562,544,146307,81242340,00,0.00,N,2,16,
20231102,543,535,546,530,92685,50092928,00,0.00,N,2,14,
20231101,529,523,532,521,114919,60594484,00,0.00,N,2,6,
20231031,523,530,536,522,55875,29392054,00,0.00,N,5,-5,
20231030,528,525,541,524,33223,17539114,00,0.00,N,2,2,
20231027,526,540,542,511,116435,61000745,00,0.00,N,2,2,
20231026,524,523,528,511,159820,82748474,00,0.00,N,5,-10,
20231025,534,549,550,530,114794,61414368,00,0.00,N,5,-10,
20231024,544,532,545,524,53006,28120128,00,0.00,N,2,13,
20231023,531,536,540,531,81733,43670399,00,0.00,N,5,-9,
20231020,540,547,554,540,235279,128139711,00,0.00,N,5,-17,
20231019,557,563,569,554,176164,98533569,00,0.00,N,5,-18,
20231018,575,570,578,561,155005,87822244,00,0.00,N,2,4,
20231017,571,565,572,561,124815,70412906,00,0.00,N,2,6,
20231016,565,583,583,562,188843,107039661,00,0.00,N,5,-19,
20231013,584,585,600,577,307961,180867966,00,0.00,N,5,-1,
20231012,585,586,596,582,197631,116020406,00,0.00,N,5,-1,
20231011,586,574,650,574,1864740,1141425637,00,0.00,N,2,12,
20231010,574,580,589,563,140952,80991327,00,0.00,N,5,-4,
20231006,578,559,583,559,66055,37896103,00,0.00,N,2,17,
20231005,561,570,578,559,95582,54613489,00,0.00,N,5,-4,
20231004,565,567,574,558,94187,52983986,00,0.00,N,5,-10,
20230927,575,570,575,563,127200,72060483,00,0.00,N,2,4,
20230926,571,582,582,566,141475,80893517,00,0.00,N,5,-7,
20230925,578,585,590,577,113391,66055274,00,0.00,N,5,-15,
20230922,593,588,597,580,75365,44287526,00,0.00,N,2,4,
20230921,589,592,595,587,155990,92123515,00,0.00,N,5,-8,
20230920,597,603,603,592,162860,97011997,00,0.00,N,5,-5,
20230919,602,602,616,596,103245,61995174,00,0.00,N,5,-6,
20230918,608,609,612,602,33251,20158020,00,0.00,N,5,-1,
20230915,609,600,609,595,68804,41329798,00,0.00,N,2,9,
20230914,600,601,605,595,95563,57199268,00,0.00,N,5,-1,
20230913,601,611,611,595,225512,135072870,00,0.00,N,5,-10,
20230912,611,622,622,600,167167,101665777,00,0.00,N,5,-4,
20230911,615,618,622,611,95491,58772450,00,0.00,N,5,-3,
20230908,618,619,629,613,40326,24860547,00,0.00,N,5,-1,
20230907,619,620,623,613,131707,81209590,00,0.00,N,5,-1,
20230906,620,625,633,616,138200,85854072,00,0.00,N,5,-8,
20230905,628,610,666,608,301480,188479816,00,0.00,N,2,18,
20230904,610,605,615,595,160111,97092360,00,0.00,N,2,11,
20230901,599,606,608,597,165789,99483967,00,0.00,N,5,-3,
20230831,602,600,606,600,76903,46379902,00,0.00,N,2,2,
20230830,600,603,613,597,122382,73716962,00,0.00,N,5,-3,
20230829,603,594,606,591,78951,47351396,00,0.00,N,2,9,
20230828,594,596,600,590,116587,69021648,00,0.00,N,2,3,
20230825,591,599,600,591,145118,86202389,00,0.00,N,5,-8,
20230824,599,596,602,595,71269,42593571,00,0.00,N,2,2,
20230823,597,597,610,596,110157,66038925,00,0.00,N,5,-4,
20230822,601,604,607,597,101999,61373304,00,0.00,N,2,1,
20230821,600,600,607,592,172777,103398410,00,0.00,N,5,-1,
20230818,601,605,613,601,115262,69680239,00,0.00,N,5,-12,
20230817,613,598,620,585,294168,176089040,00,0.00,N,2,8,
20230816,605,630,631,602,228914,139813107,00,0.00,N,5,-25,
20230814,630,636,644,626,147004,93110583,00,0.00,N,5,-9,
20230811,639,617,647,617,210162,132765712,00,0.00,N,2,17,
20230810,622,620,628,613,90152,55577637,00,0.00,N,2,2,
20230809,620,600,629,598,122098,74817939,00,0.00,N,2,15,
20230808,605,620,620,600,285007,172694883,00,0.00,N,5,-15,
20230807,620,619,633,612,219782,136548957,00,0.00,N,2,1,
20230804,619,634,634,614,206321,127355997,00,0.00,N,5,-15,
20230803,634,651,651,625,285096,180371814,00,0.00,N,5,-20,
20230802,654,641,678,635,583426,383270828,00,0.00,N,2,13,
20230801,641,614,685,607,1623703,1065347440,00,0.00,N,2,34,
20230731,607,600,612,599,124804,75371633,00,0.00,N,2,4,
20230728,603,592,605,588,76916,46014164,00,0.00,N,2,3,
20230727,600,584,615,583,143160,85090951,00,0.00,N,2,8,
20230726,592,610,613,585,592828,351919113,00,0.00,N,5,-20,
20230725,612,628,630,602,182360,111800398,00,0.00,N,5,-2,
20230724,614,631,631,598,407474,248108183,00,0.00,N,5,-12,
20230721,626,637,644,626,224860,142381392,00,0.00,N,5,-11,
20230720,637,638,648,634,166589,106668328,00,0.00,N,3,0,
20230719,637,648,648,630,179926,114415004,00,0.00,N,5,-11,
20230718,648,652,658,640,140282,90642273,00,0.00,N,5,-10,
20230717,658,659,663,640,218808,141889051,00,0.00,N,5,-1,
20230714,659,656,663,640,162489,105305953,00,0.00,N,3,0,
20230713,659,658,672,653,244863,162565539,00,0.00,N,2,1,
20230712,658,638,675,638,478163,315058758,00,0.00,N,2,25,
20230711,633,626,633,620,93082,58642727,00,0.00,N,2,6,
20230710,627,638,638,627,184826,116529132,00,0.00,N,5,-14,
20230707,641,630,644,630,112837,71559185,00,0.00,N,5,-3,
20230706,644,652,652,640,152729,98432513,00,0.00,N,5,-8,
20230705,652,665,667,648,226844,148449988,00,0.00,N,5,-15,
20230704,667,679,684,660,153918,102195217,00,0.00,N,5,-2,
20230703,669,674,679,661,202050,135015234,00,0.00,N,2,2,
20230630,667,650,673,649,241093,159018307,00,0.00,N,2,8,
20230629,659,671,671,648,260537,170540489,00,0.00,N,5,-10,
20230628,669,668,682,666,360280,242535688,00,0.00,N,5,-1,
20230627,670,685,685,666,233770,157045368,00,0.00,N,5,-9,
20230626,679,679,688,672,360098,244794989,00,0.00,N,5,-5,
20230623,684,693,694,681,207992,142872275,00,0.00,N,5,-4,
20230622,688,665,798,665,2474061,1752942513,00,0.00,N,2,14,
20230621,674,688,688,668,347918,234827335,00,0.00,N,5,-14,
20230620,688,697,699,679,263010,180482512,00,0.00,N,5,-9,
20230619,697,697,715,696,155997,109411235,00,0.00,N,5,-6,
20230616,703,684,734,683,900889,639297045,00,0.00,N,2,19,
20230615,684,679,686,675,179530,121968259,00,0.00,N,2,5,
20230614,679,698,700,674,573928,391959695,00,0.00,N,5,-22,
20230613,701,699,702,690,295784,205893314,00,0.00,N,2,2,
20230612,699,706,707,699,128939,90433492,00,0.00,N,5,-5,
20230609,704,704,707,700,82839,58352873,00,0.00,N,3,0,
20230608,704,712,712,700,229375,161315901,00,0.00,N,5,-8,
20230607,712,716,716,706,206210,146798215,00,0.00,N,2,2,
20230605,710,710,714,703,91119,64415282,00,0.00,N,2,6,
20230602,704,716,722,704,258229,183360797,00,0.00,N,5,-9,
20230601,713,730,732,711,293531,211195128,00,0.00,N,5,-17,
20230531,730,733,734,725,104446,76224314,00,0.00,N,3,0,
20230530,730,733,737,722,164757,120257765,00,0.00,N,5,-3,
20230526,733,736,741,729,135455,99351573,00,0.00,N,5,-4,
20230525,737,745,751,725,200816,148192151,00,0.00,N,5,-8,
20230524,745,759,760,742,319679,239530762,00,0.00,N,5,-17,
20230523,762,777,777,762,166419,127535551,00,0.00,N,5,-9,
20230522,771,770,782,767,226582,174916625,00,0.00,N,2,1,
20230519,770,771,789,766,230794,178954765,00,0.00,N,5,-1,
20230518,771,764,773,757,155325,119030421,00,0.00,N,2,13,
20230517,758,744,758,722,232324,171916970,00,0.00,N,2,22,
20230516,736,749,757,727,457585,337036142,00,0.00,N,5,-13,
20230515,749,759,762,740,488414,365526647,00,0.00,N,5,-10,
20230512,759,791,803,750,686020,527676547,00,0.00,N,5,-36,
20230511,795,803,814,794,285712,229107371,00,0.00,N,5,-13,
20230510,808,804,816,791,237359,190952871,00,0.00,N,2,1,
20230509,807,829,829,796,306676,246429146,00,0.00,N,5,-9,
20230508,816,814,835,814,389422,320296659,00,0.00,N,2,2,
20230504,814,816,830,807,405792,332700479,00,0.00,N,5,-1,
20230503,815,820,840,812,296581,244441019,00,0.00,N,2,2,
20230502,813,788,818,788,229991,185639063,00,0.00,N,2,25,
20230428,788,819,819,770,499514,394539629,00,0.00,N,5,-11,
20230427,799,795,810,786,421011,336033894,00,0.00,N,2,2,
20230426,797,800,812,777,334678,267187905,00,0.00,N,5,-2,
20230425,799,809,814,770,644040,509762758,00,0.00,N,5,-10,
20230424,809,855,856,800,977673,797431785,00,0.00,N,5,-52,
20230421,861,896,896,843,1219698,1051781218,00,0.00,N,2,18,
20230420,843,849,885,828,714731,605437076,00,0.00,N,5,-6,
20230419,849,799,887,791,3658099,3144018773,00,0.00,N,2,59,
20230418,790,766,790,738,542154,415525677,00,0.00,N,2,25,
20230417,765,762,769,751,368980,281040923,00,0.00,N,2,4,
20230414,761,758,768,754,288830,219528677,00,0.00,N,2,3,
20230413,758,730,765,727,472288,352112590,00,0.00,N,2,22,
20230412,736,719,743,710,540939,393594920,00,0.00,N,2,23,
20230411,713,705,713,695,232083,163991978,00,0.00,N,2,3,
20230410,710,717,724,699,413505,292569523,00,0.00,N,5,-12,
20230407,722,716,726,715,219685,158070130,00,0.00,N,2,6,
20230406,716,730,731,712,291685,209059101,00,0.00,N,5,-10,
20230405,726,724,737,714,544253,395464132,00,0.00,N,2,2,
20230404,724,717,727,712,284216,204760778,00,0.00,N,2,2,
20230403,722,715,731,700,556253,401029865,00,0.00,N,2,16,
20230331,706,718,718,691,312154,218251177,00,0.00,N,2,6,
20230330,700,694,706,687,388821,271097272,00,0.00,N,2,6,
20230329,694,679,696,668,400112,273678136,00,0.00,N,2,12,
20230328,682,676,687,669,375185,255151848,00,0.00,N,2,6,
20230327,676,664,687,653,524940,353173887,00,0.00,N,2,15,
20230324,661,649,664,647,283204,186562700,00,0.00,N,2,13,
20230323,648,642,648,631,237975,152742629,00,0.00,N,2,6,
20230322,642,650,655,635,241925,154830061,00,0.00,N,5,-7,
20230321,649,649,658,645,214615,139621272,00,0.00,N,5,-1,
20230320,650,651,656,632,174397,113424840,00,0.00,N,2,5,
20230317,645,645,652,630,215828,138915883,00,0.00,N,2,19,
20230316,626,624,632,608,277471,171833266,00,0.00,N,2,2,
20230315,624,603,629,603,203279,126342244,00,0.00,N,2,22,
20230314,602,620,620,598,361934,218631732,00,0.00,N,5,-18,
20230313,620,620,627,600,493688,303906473,00,0.00,N,5,-13,
20230310,633,643,647,626,265958,168569189,00,0.00,N,5,-17,
20230309,650,666,666,644,330826,214422367,00,0.00,N,5,-10,
20230308,660,659,665,640,405432,263557415,00,0.00,N,2,1,
20230307,659,681,689,622,1033196,680117552,00,0.00,N,5,-28,
20230306,687,660,701,660,820915,562169883,00,0.00,N,2,26,
20230303,661,658,669,655,433136,286049721,00,0.00,N,2,7,
20230302,654,662,662,650,314018,205519625,00,0.00,N,5,-4,
20230228,658,662,670,655,352166,232593332,00,0.00,N,5,-4,
20230227,662,655,665,649,388672,254884452,00,0.00,N,2,1,
20230224,661,677,678,661,608305,405693142,00,0.00,N,5,-16,
20230223,677,685,718,670,1459964,1004787302,00,0.00,N,5,-16,
20230222,693,683,735,667,1990480,1398278005,00,0.00,N,2,8,
20230221,685,706,706,685,1031842,713407883,00,0.00,N,5,-25,
20230220,710,667,765,660,8081923,5831444859,00,0.00,N,2,47,
20230217,663,647,666,642,965023,628965912,00,0.00,N,5,-1,
20230216,664,652,669,647,1088819,717375895,00,0.00,N,2,3,
20230215,661,682,682,648,1869369,1232082364,00,0.00,N,5,-27,
20230214,688,695,706,681,4121552,2851668778,00,0.00,N,5,-19,
20230213,707,576,752,570,44879676,32321112593,00,0.00,N,2,128,
20230210,579,589,590,575,177403,102896777,00,0.00,N,5,-10,
20230209,589,583,593,583,107669,63229043,00,0.00,N,3,0,
20230208,589,593,596,589,182329,107967190,00,0.00,N,5,-3,
20230207,592,591,599,581,189247,111650210,00,0.00,N,3,0,
20230206,592,595,596,587,162198,95721812,00,0.00,N,5,-3,
20230203,595,598,601,587,270867,161125593,00,0.00,N,2,1,
20230202,594,589,597,587,242307,143376374,00,0.00,N,2,3,
20230201,591,585,593,585,149609,87967346,00,0.00,N,2,1,
20230131,590,590,594,583,206195,121330285,00,0.00,N,3,0,
20230130,590,597,597,584,91593,53770019,00,0.00,N,3,0,
20230127,590,590,595,585,239836,141391143,00,0.00,N,2,7,
20230126,583,587,588,580,122961,71650244,00,0.00,N,2,2,
20230125,581,583,585,574,156099,90294592,00,0.00,N,2,4,
20230120,577,586,586,570,179603,103369943,00,0.00,N,2,3,
20230119,574,580,590,570,320887,184763477,00,0.00,N,5,-11,
20230118,585,594,599,583,193017,113780557,00,0.00,N,5,-8,
20230117,593,596,598,586,449592,266023744,00,0.00,N,2,4,
20230116,589,576,592,574,419721,245288800,00,0.00,N,2,18,
20230113,571,570,577,566,239070,136543979,00,0.00,N,2,5,
20230112,566,563,570,562,199875,112803032,00,0.00,N,2,3,
20230111,563,561,567,559,97677,54991308,00,0.00,N,2,3,
20230110,560,570,570,557,149850,84118239,00,0.00,N,3,0,
20230109,560,551,562,551,190353,106123926,00,0.00,N,2,10,
20230106,550,552,555,521,243655,133133656,00,0.00,N,5,-2,
20230105,552,547,559,540,209011,115218981,00,0.00,N,2,8,
20230104,544,517,546,514,310201,165997367,00,0.00,N,2,25,
20230103,519,517,522,510,244976,126388334,00,0.00,N,5,-2,
20230102,521,543,548,510,467836,246012166,00,0.00,N,5,-22,
20221229,543,553,558,537,341948,185504304,00,0.00,N,5,-10,
20221228,553,562,562,550,347813,192316792,02,0.00,N,5,-4,
20221227,557,555,567,555,261414,146253580,00,0.00,N,5,-8,
20221226,565,579,582,555,663123,373256244,00,0.00,N,5,-12,
20221223,577,590,590,572,667559,386677185,00,0.00,N,5,-13,
20221222,590,598,610,585,1950903,1157888395,00,0.00,N,5,-12,
20221221,602,605,750,600,22019228,15008729323,00,0.00,N,2,25,
20221220,577,599,599,577,87666,51421234,00,0.00,N,5,-13,
20221219,590,581,608,575,268927,160320633,00,0.00,N,2,7,
20221216,583,585,585,570,59764,34432032,00,0.00,N,2,3,
20221215,580,576,584,576,46027,26637460,00,0.00,N,2,4,
20221214,576,575,584,570,58608,33733813,00,0.00,N,2,1,
20221213,575,589,589,570,82895,47697821,00,0.00,N,5,-2,
20221212,577,583,583,569,92623,53084723,00,0.00,N,5,-2,
20221209,579,579,583,562,95168,54564872,00,0.00,N,2,1,
20221208,578,589,590,571,97130,55937618,00,0.00,N,5,-7,
20221207,585,581,588,575,115355,66958739,00,0.00,N,3,0,
20221206,585,591,591,582,55082,32189369,00,0.00,N,5,-6,
20221205,591,601,601,582,76600,45015498,00,0.00,N,3,0,
20221202,591,586,599,585,88489,52260342,00,0.00,N,2,3,
20221201,588,603,603,588,59714,35312262,00,0.00,N,5,-2,
20221130,590,595,595,583,82699,48609754,00,0.00,N,5,-1,
20221129,591,587,594,580,94182,55014449,00,0.00,N,2,4,
20221128,587,589,593,582,56378,33056166,00,0.00,N,5,-2,
20221125,589,601,603,589,97696,57805835,00,0.00,N,5,-9,
20221124,598,597,608,595,44756,26779443,00,0.00,N,2,2,
20221123,596,594,611,594,38632,23078078,00,0.00,N,5,-1,
20221122,597,591,597,590,48714,28864587,00,0.00,N,2,1,
20221121,596,601,601,592,104126,62006766,00,0.00,N,5,-5,
20221118,601,599,613,595,63428,38184851,00,0.00,N,5,-6,
20221117,607,618,618,598,88941,53657116,00,0.00,N,2,2,
20221116,605,620,620,602,95411,58088666,00,0.00,N,5,-15,
20221115,620,604,620,598,210008,128418040,00,0.00,N,2,22,
20221114,598,609,609,595,170240,102159811,00,0.00,N,5,-5,
20221111,603,602,610,602,116435,70587206,00,0.00,N,2,7,
20221110,596,602,607,590,58650,35246128,00,0.00,N,5,-11,
20221109,607,604,614,604,88370,53685751,00,0.00,N,2,3,
20221108,604,597,610,588,98874,59665135,00,0.00,N,2,13,
20221107,591,584,591,578,134775,79167107,00,0.00,N,2,7,
20221104,584,579,585,573,69961,40689141,00,0.00,N,2,5,
20221103,579,572,580,570,82098,47109225,00,0.00,N,5,-2,
20221102,581,580,583,573,157086,90661412,00,0.00,N,2,1,
20221101,580,573,580,573,63961,36937055,00,0.00,N,2,7,
20221031,573,580,582,570,115594,66252856,00,0.00,N,5,-4,
20221028,577,583,583,569,239918,137394682,00,0.00,N,5,-3,
20221027,580,584,584,570,143275,82946351,00,0.00,N,2,6,
20221026,574,575,581,570,127745,73487777,00,0.00,N,5,-1,
20221025,575,580,585,570,218808,125797982,00,0.00,N,5,-5,
20221024,580,588,599,580,120910,70583224,00,0.00,N,5,-3,
20221021,583,583,589,581,74246,43407572,00,0.00,N,5,-9,
20221020,592,594,596,580,151203,88800317,00,0.00,N,5,-3,
20221019,595,598,600,590,84940,50537291,00,0.00,N,2,1,
20221018,594,601,603,579,199626,117741751,00,0.00,N,2,2,
20221017,592,597,597,558,207243,120613666,00,0.00,N,5,-6,
20221014,598,572,603,572,208571,124089347,00,0.00,N,2,29,
20221013,569,578,585,565,241375,138088873,00,0.00,N,5,-10,
20221012,579,600,602,571,309526,179368504,00,0.00,N,5,-13,
20221011,592,582,725,569,1104372,687335972,00,0.00,N,5,-9,
20221007,601,602,602,581,297390,175526263,00,0.00,N,5,-1,
20221006,602,586,603,581,255086,150682085,00,0.00,N,2,10,
20221005,592,599,607,575,382485,224024573,00,0.00,N,2,2,
20221004,590,595,600,571,294902,172988943,00,0.00,N,3,0,
20220930,590,571,600,567,309299,178827304,00,0.00,N,5,-6,
20220929,596,605,622,589,100115,60031360,00,0.00,N,2,3,
20220928,593,620,620,577,265260,157113928,00,0.00,N,5,-25,
20220927,618,620,636,603,271726,166823077,00,0.00,N,5,-6,
20220926,624,666,666,624,435916,279758034,00,0.00,N,5,-45,
20220923,669,684,684,657,167238,111085712,00,0.00,N,5,-10,
20220922,679,679,684,658,233278,155070481,00,0.00,N,3,0,
20220921,679,680,691,676,79816,54392967,00,0.00,N,5,-4,
20220920,683,687,700,680,78610,53897628,00,0.00,N,3,0,
20220919,683,696,698,680,102222,69953259,00,0.00,N,5,-13,
20220916,696,700,704,694,153055,106849001,00,0.00,N,5,-11,
20220915,707,718,719,700,100798,71070479,00,0.00,N,5,-7,
20220914,714,717,725,700,172155,122156059,00,0.00,N,5,-18,
20220913,732,724,733,724,90196,65600225,00,0.00,N,2,9,
20220908,723,691,735,678,423032,301730653,00,0.00,N,2,36,
20220907,687,698,706,683,125826,86636722,00,0.00,N,5,-15,
20220906,702,683,746,683,92881,65377964,00,0.00,N,2,7,
20220905,695,697,697,674,253863,173498964,00,0.00,N,5,-3,
20220902,698,701,709,691,100748,70315110,00,0.00,N,2,1,
20220901,697,710,713,695,216191,151451082,00,0.00,N,5,-16,
20220831,713,715,718,709,115626,82338000,00,0.00,N,5,-2,
20220830,715,709,723,709,97978,69970198,00,0.00,N,2,1,
20220829,714,713,716,704,140508,99577502,00,0.00,N,5,-21,
20220826,735,747,762,731,115518,86033996,00,0.00,N,5,-12,
20220825,747,742,782,725,223415,167686879,00,0.00,N,2,22,
20220824,725,707,725,705,120447,85930651,00,0.00,N,2,18,
20220823,707,712,713,700,148082,104588044,00,0.00,N,5,-6,
20220822,713,719,720,708,116892,83492973,00,0.00,N,5,-6,
20220819,719,737,740,715,315787,228905083,00,0.00,N,5,-17,
20220818,736,750,751,732,250308,185229788,00,0.00,N,5,-19,
20220817,755,777,779,750,262519,199795508,00,0.00,N,5,-22,
20220816,777,792,792,770,124904,96957815,00,0.00,N,5,-5,
20220812,782,778,793,776,184989,144518664,00,0.00,N,5,-4,
20220811,786,786,797,775,325427,254099335,00,0.00,N,2,2,
20220810,784,800,802,777,197576,155020520,00,0.00,N,5,-15,
20220809,799,815,815,792,159548,127651815,00,0.00,N,5,-4,
20220808,803,811,811,794,127648,102411181,00,0.00,N,5,-1,
20220805,804,782,804,781,229319,183236842,00,0.00,N,2,19,
20220804,785,777,787,775,150320,117362036,00,0.00,N,2,8,
20220803,777,768,779,759,88843,68295797,00,0.00,N,2,9,
20220802,768,795,795,758,88899,68461223,00,0.00,N,2,3,
20220801,765,770,770,762,89281,68302882,00,0.00,N,5,-3,
20220729,768,773,777,755,101656,78039875,00,0.00,N,2,10,
20220728,758,760,770,758,57947,44035534,00,0.00,N,3,0,
20220727,758,774,774,743,130951,98952815,00,0.00,N,5,-3,
20220726,761,759,774,757,33730,25673859,00,0.00,N,2,2,
20220725,759,780,780,759,144121,110307411,00,0.00,N,5,-21,
20220722,780,776,789,773,72072,56144887,00,0.00,N,3,0,
20220721,780,791,791,774,62612,48764160,00,0.00,N,2,8,
20220720,772,779,785,772,169435,131958655,00,0.00,N,5,-6,
20220719,778,779,785,770,62950,48761972,00,0.00,N,3,0,
20220718,778,790,790,773,138721,108285836,00,0.00,N,5,-3,
20220715,781,790,800,769,171912,133982563,00,0.00,N,5,-9,
20220714,790,772,810,771,468413,372287179,00,0.00,N,2,11,
20220713,779,755,785,747,492332,380314480,00,0.00,N,2,24,
20220712,755,748,765,706,506580,376600432,00,0.00,N,2,14,
20220711,741,704,745,692,600705,438292265,00,0.00,N,2,43,
20220708,698,712,712,695,160046,111928125,00,0.00,N,2,4,
20220707,694,682,696,660,226556,154772312,00,0.00,N,2,16,
20220706,678,693,696,666,231916,158051765,00,0.00,N,5,-15,
20220705,693,670,700,670,205735,141736347,00,0.00,N,2,26,
20220704,667,687,692,663,248313,167976906,00,0.00,N,5,-23,
20220701,690,691,705,675,316612,217669025,00,0.00,N,5,-6,
20220630,696,704,712,689,372329,260504407,00,0.00,N,5,-23,
20220629,719,697,725,697,193954,137819427,00,0.00,N,5,-2,
20220628,721,716,723,711,163919,117496885,00,0.00,N,2,1,
20220627,720,728,728,698,263526,188154402,00,0.00,N,2,15,
20220624,705,653,710,653,664533,459127379,00,0.00,N,2,52,
20220623,653,695,703,645,922881,615469685,00,0.00,N,5,-39,
20220622,692,754,754,691,594797,421429282,00,0.00,N,5,-54,
20220621,746,730,755,730,365507,271061371,00,0.00,N,2,2,
20220620,744,811,811,741,545289,413872628,00,0.00,N,5,-51,
20220617,795,787,804,770,393472,308633197,00,0.00,N,5,-11,
20220616,806,817,837,804,158631,129737150,00,0.00,N,2,1,
20220615,805,825,831,800,400206,323422016,00,0.00,N,5,-29,
20220614,834,843,843,800,316143,260645751,00,0.00,N,5,-15,
20220613,849,881,881,830,529232,450683972,00,0.00,N,5,-35,
20220610,884,893,900,875,309960,274204329,00,0.00,N,5,-9,
20220609,893,906,911,885,430419,383983531,00,0.00,N,5,-13,
20220608,906,916,923,904,213125,193848127,00,0.00,N,5,-10,
20220607,916,914,924,910,198349,182027251,00,0.00,N,2,2,
20220603,914,918,918,909,171368,156685288,00,0.00,N,2,1,
20220602,913,922,922,908,189232,172898409,00,0.00,N,5,-9,
20220531,922,930,930,917,155623,143283990,00,0.00,N,5,-1,
20220530,923,916,932,916,204364,188852164,00,0.00,N,5,-1,
20220527,924,927,935,914,174160,160223485,00,0.00,N,5,-3,
20220526,927,898,934,898,433126,399348075,00,0.00,N,2,27,
20220525,900,903,910,892,293165,264745706,00,0.00,N,5,-3,
20220524,903,902,915,902,150443,136307456,00,0.00,N,5,-6,
20220523,909,910,919,899,155176,140500220,00,0.00,N,5,-1,
20220520,910,894,918,894,127008,115415361,00,0.00,N,2,14,
20220519,896,907,907,888,196794,175985255,00,0.00,N,5,-12,
20220518,908,920,920,905,194819,177416337,00,0.00,N,3,0,
20220517,908,919,919,898,220475,199945703,00,0.00,N,3,0,
20220516,908,920,920,900,119624,108563495,00,0.00,N,2,7,