KissMeData/066790/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,1228,1250,1274,1226,538505,667910297,00,0.00,N,5,-20,
20250227,1248,1252,1266,1237,477867,595976848,00,0.00,N,5,-9,
20250226,1257,1300,1300,1250,584993,737541094,00,0.00,N,5,-31,
20250225,1288,1299,1371,1280,688950,897830768,00,0.00,N,2,6,
20250224,1282,1281,1294,1262,459584,586078642,00,0.00,N,5,-6,
20250221,1288,1284,1326,1275,968622,1255355192,00,0.00,N,2,4,
20250220,1284,1363,1372,1270,1168344,1532560538,00,0.00,N,5,-50,
20250219,1334,1366,1368,1305,1065487,1419541270,00,0.00,N,5,-33,
20250218,1367,1446,1470,1360,2313001,3235157957,00,0.00,N,5,-83,
20250217,1450,1228,1500,1227,7745210,10850319781,00,0.00,N,2,222,
20250214,1228,1239,1247,1218,417173,512018380,00,0.00,N,2,3,
20250213,1225,1245,1255,1207,652931,798748023,00,0.00,N,5,-24,
20250212,1249,1260,1294,1249,805806,1013571438,00,0.00,N,5,-53,
20250211,1302,1250,1387,1250,1649876,2192066727,00,0.00,N,2,52,
20250210,1250,1270,1270,1230,393699,491077896,00,0.00,N,5,-20,
20250207,1270,1299,1299,1260,404897,515560079,00,0.00,N,5,-11,
20250206,1281,1323,1323,1280,423399,546957674,00,0.00,N,5,-27,
20250205,1308,1312,1333,1307,316439,415626633,00,0.00,N,5,-4,
20250204,1312,1269,1338,1269,608826,797116277,00,0.00,N,2,43,
20250203,1269,1337,1337,1268,520841,668826950,00,0.00,N,5,-67,
20250131,1336,1358,1360,1330,412972,552465558,00,0.00,N,5,-22,
20250124,1358,1360,1380,1340,554510,754545050,00,0.00,N,5,-7,
20250123,1365,1390,1420,1361,510144,703077079,00,0.00,N,5,-8,
20250122,1373,1335,1440,1335,1094778,1512031301,00,0.00,N,2,38,
20250121,1335,1387,1387,1330,684267,918678539,00,0.00,N,5,-41,
20250120,1376,1389,1393,1371,426396,587809362,00,0.00,N,5,-12,
20250117,1388,1385,1418,1378,932716,1299058981,00,0.00,N,2,3,
20250116,1385,1385,1400,1381,575805,799723999,00,0.00,N,5,-1,
20250115,1386,1389,1404,1378,469123,649164834,00,0.00,N,5,-14,
20250114,1400,1392,1410,1382,469145,652654748,00,0.00,N,2,8,
20250113,1392,1410,1420,1391,614419,857942681,00,0.00,N,5,-13,
20250110,1405,1420,1428,1400,461076,649323400,00,0.00,N,5,-1,
20250109,1406,1448,1448,1395,1044394,1469107197,00,0.00,N,5,-42,
20250108,1448,1460,1467,1446,947499,1375992090,00,0.00,N,5,-22,
20250107,1470,1548,1548,1458,1827691,2718641182,00,0.00,N,5,-11,
20250106,1481,1454,1519,1451,1887831,2804948999,00,0.00,N,2,30,
20250103,1451,1460,1482,1441,1225534,1787905048,00,0.00,N,5,-9,
20250102,1460,1499,1499,1440,1403050,2049453648,00,0.00,N,5,-40,
20241230,1500,1462,1594,1462,1654320,2529948591,00,0.00,N,5,-22,
20241227,1522,1640,1747,1521,4370575,7093620637,02,0.00,N,5,-53,
20241226,1575,1460,1730,1441,12059555,19829853286,00,0.00,N,2,115,
20241224,1460,1471,1515,1436,1269672,1847964056,00,0.00,N,5,-26,
20241223,1486,1495,1518,1445,1853499,2744716305,00,0.00,N,2,20,
20241220,1466,1542,1548,1432,2479670,3645856298,00,0.00,N,5,-76,
20241219,1542,1545,1632,1499,6174118,9684278411,00,0.00,N,5,-46,
20241218,1588,1766,1806,1474,10032825,16399398444,00,0.00,N,5,-316,
20241217,1904,1890,1920,1841,2427398,4554425270,00,0.00,N,5,-5,
20241216,1909,1949,1949,1807,5135516,9701646412,00,0.00,N,2,46,
20241213,1863,1753,2095,1735,11197939,21492976618,00,0.00,N,2,89,
20241212,1774,1645,1999,1643,26185224,48641055668,00,0.00,N,2,169,
20241211,1605,1261,1605,1252,13027990,19254218563,00,0.00,N,1,370,
20241210,1235,1174,1288,1174,2299822,2847956147,00,0.00,N,2,21,
20241209,1214,1142,1403,1099,7955703,10231181081,00,0.00,N,2,65,
20241206,1149,1190,1227,1129,1382761,1617707212,00,0.00,N,5,-43,
20241205,1192,1252,1263,1190,1050434,1265690006,00,0.00,N,5,-69,
20241204,1261,1235,1301,1235,980972,1241827432,00,0.00,N,5,-44,
20241203,1305,1385,1390,1304,1831665,2451289212,00,0.00,N,5,-8,
20241202,1313,1298,1363,1254,1793990,2371066575,00,0.00,N,2,59,
20241129,1254,1306,1306,1222,893738,1119478476,00,0.00,N,5,-57,
20241128,1311,1325,1379,1300,933896,1240769447,00,0.00,N,5,-5,
20241127,1316,1326,1342,1308,1014327,1337899091,00,0.00,N,5,-32,
20241126,1348,1387,1403,1333,1595640,2162669034,00,0.00,N,5,-27,
20241125,1375,1345,1477,1342,2750769,3874229936,00,0.00,N,2,30,
20241122,1345,1369,1400,1335,2305693,3135124514,00,0.00,N,5,-4,
20241121,1349,1406,1650,1152,8860310,12290126233,00,0.00,N,5,-127,
20241120,1476,1476,1476,1476,0,0,00,0.00,N,0,0,
20241119,1476,1504,1539,1470,1325303,1989156206,00,0.00,N,5,-24,
20241118,1500,1485,1634,1441,4794092,7397275961,00,0.00,N,2,40,
20241115,1460,1381,1460,1329,1333595,1867280213,00,0.00,N,2,65,
20241114,1395,1387,1440,1357,948422,1327971964,00,0.00,N,2,8,
20241113,1387,1450,1460,1380,1290276,1822167061,00,0.00,N,5,-95,
20241112,1482,1560,1566,1476,1459554,2188346519,00,0.00,N,5,-86,
20241111,1568,1618,1643,1543,1458015,2326527236,00,0.00,N,5,-23,
20241108,1591,1580,1612,1570,872909,1386145700,00,0.00,N,3,0,
20241107,1591,1617,1662,1571,1062261,1703898902,00,0.00,N,2,1,
20241106,1590,1717,1720,1585,1737271,2849717120,00,0.00,N,5,-110,
20241105,1700,1564,1746,1564,4117030,6969987775,00,0.00,N,2,109,
20241104,1591,1638,1790,1577,4048493,6655472324,00,0.00,N,2,93,
20241101,1498,1491,1557,1486,1024618,1564221339,00,0.00,N,5,-12,
20241031,1510,1534,1544,1471,1135646,1708489462,00,0.00,N,5,-24,
20241030,1534,1562,1570,1530,788768,1218870554,00,0.00,N,5,-28,
20241029,1562,1620,1623,1547,1347058,2111545503,00,0.00,N,5,-50,
20241028,1612,1624,1640,1600,830290,1343479480,00,0.00,N,5,-17,
20241025,1629,1663,1664,1618,581436,951617636,00,0.00,N,5,-7,
20241024,1636,1625,1690,1600,954013,1562537151,00,0.00,N,5,-3,
20241023,1639,1650,1687,1620,1069326,1759845027,00,0.00,N,2,17,
20241022,1622,1627,1639,1600,1175477,1895700250,00,0.00,N,5,-18,
20241021,1640,1647,1660,1610,1021942,1663291091,00,0.00,N,5,-9,
20241018,1649,1729,1730,1642,2118286,3528648298,00,0.00,N,5,-66,
20241017,1715,1727,1920,1692,14107874,25384864419,00,0.00,N,2,71,
20241016,1644,1651,1668,1610,1147596,1870017920,00,0.00,N,2,2,
20241015,1642,1655,1749,1630,2078825,3486025590,00,0.00,N,5,-13,
20241014,1655,1750,1790,1638,2309946,3913881279,00,0.00,N,5,-95,
20241011,1750,1715,1871,1712,3453280,6204076585,00,0.00,N,2,35,
20241010,1715,1717,1739,1691,1047877,1794834089,00,0.00,N,5,-2,
20241008,1717,1740,1749,1698,1144159,1962845663,00,0.00,N,5,-23,
20241007,1740,1750,1797,1713,1552219,2712389992,00,0.00,N,5,-12,
20241004,1752,1745,1766,1690,1753475,3033180781,00,0.00,N,5,-28,
20241002,1780,1804,1920,1763,3914933,7128140499,00,0.00,N,5,-91,
20240930,1871,2210,2215,1871,5227428,10436619938,00,0.00,N,5,-284,
20240927,2155,1880,2315,1859,15774999,34237361711,00,0.00,N,2,275,
20240926,1880,1830,1950,1763,4489065,8374447538,00,0.00,N,2,93,
20240925,1787,1624,1943,1607,12486713,22856521167,00,0.00,N,2,169,
20240924,1618,1528,1715,1528,4914180,8031043590,00,0.00,N,2,86,
20240923,1532,1552,1554,1525,881155,1352212899,00,0.00,N,5,-20,
20240920,1552,1539,1640,1507,2790620,4376243734,00,0.00,N,2,26,
20240919,1526,1571,1610,1518,991714,1530545467,00,0.00,N,5,-44,
20240913,1570,1640,1739,1547,2662489,4319573092,00,0.00,N,5,-68,
20240912,1638,1500,1710,1496,4650725,7470798421,00,0.00,N,2,147,
20240911,1491,1535,1616,1470,1718931,2667616027,00,0.00,N,5,-44,
20240910,1535,1607,1619,1516,1256337,1960371009,00,0.00,N,5,-72,
20240909,1607,1555,1618,1548,806669,1281501227,00,0.00,N,2,7,
20240906,1600,1619,1669,1575,878989,1410947929,00,0.00,N,5,-18,
20240905,1618,1660,1735,1617,1231140,2037316404,00,0.00,N,5,-73,
20240904,1691,1660,1791,1604,2666401,4440645378,00,0.00,N,5,-14,
20240903,1705,1808,1821,1705,2531904,4472910689,00,0.00,N,5,-65,
20240902,1770,1640,1899,1640,10060851,18179077313,00,0.00,N,2,132,
20240830,1638,1635,1690,1607,1690390,2765414222,00,0.00,N,5,-20,
20240829,1658,1577,1900,1514,7230598,12333638127,00,0.00,N,2,71,
20240828,1587,1671,1675,1574,1626132,2623594795,00,0.00,N,5,-88,
20240827,1675,1684,1739,1660,1204579,2036129567,00,0.00,N,5,-46,
20240826,1721,1659,1817,1572,4933317,8502840989,00,0.00,N,2,68,
20240823,1653,1670,1686,1614,1841224,3022597820,00,0.00,N,5,-32,
20240822,1685,1778,1789,1666,2807047,4765013674,00,0.00,N,5,-92,
20240821,1777,1903,1903,1759,3474896,6243742239,00,0.00,N,5,-126,
20240820,1903,1858,1998,1777,8919005,17026718658,00,0.00,N,2,88,
20240819,1815,1918,2065,1803,8208935,15910920135,00,0.00,N,5,-46,
20240816,1861,2050,2250,1805,14222616,29245941403,00,0.00,N,5,-619,
20240814,2480,2615,2660,2455,3932661,9884914360,00,0.00,N,5,-110,
20240813,2590,2720,2730,2550,3260493,8507756505,00,0.00,N,5,-145,
20240812,2735,2785,2815,2690,2928618,8043115405,00,0.00,N,5,-40,
20240809,2775,2730,2910,2715,4547599,12804237150,00,0.00,N,2,30,
20240808,2745,2875,2945,2730,3711793,10390501440,00,0.00,N,5,-180,
20240807,2925,2985,2995,2825,5240400,15228246705,00,0.00,N,5,-20,
20240806,2945,2775,3010,2775,6983507,20459066000,00,0.00,N,2,115,
20240805,2830,3015,3230,2520,16832274,49244399505,00,0.00,N,2,60,
20240802,2770,2820,2980,2745,6250814,17887178950,00,0.00,N,5,-80,
20240801,2850,2715,3030,2690,12493943,36296507580,00,0.00,N,2,165,
20240731,2685,2805,2815,2670,3290994,8909791125,00,0.00,N,5,-140,
20240730,2825,2755,2990,2750,12662155,36279535110,00,0.00,N,2,175,
20240729,2650,2770,2845,2625,3738513,10070486925,00,0.00,N,5,-110,
20240726,2760,2975,2990,2750,5954676,16948484800,00,0.00,N,5,-105,
20240725,2865,2530,3055,2520,17622164,50471505365,00,0.00,N,2,125,
20240724,2740,3135,3375,2725,26864816,79917222700,00,0.00,N,5,-20,
20240723,2760,2565,2990,2520,24009940,67424520710,00,0.00,N,2,305,
20240722,2455,2560,2700,2400,4888597,12237448155,00,0.00,N,2,85,
20240719,2370,2435,2650,2360,4946846,12310202430,00,0.00,N,5,-90,
20240718,2460,2430,2500,2365,1637392,3993209585,00,0.00,N,5,-75,
20240717,2535,2605,2610,2510,1731757,4394382090,00,0.00,N,5,-80,
20240716,2615,2710,2715,2515,3114089,8103678490,00,0.00,N,5,-95,
20240715,2710,2750,2790,2670,2433079,6609820325,00,0.00,N,5,-65,
20240712,2775,3075,3095,2770,6266181,18273543220,00,0.00,N,5,-260,
20240711,3035,2730,3245,2685,31935156,97517970380,00,0.00,N,2,355,
20240710,2680,2755,2805,2675,3288207,8968669850,00,0.00,N,5,-75,
20240709,2755,2705,2945,2655,9718810,26937049415,00,0.00,N,2,40,
20240708,2715,2315,2930,2295,23850944,64605994835,00,0.00,N,2,420,
20240705,2295,2335,2360,2290,694497,1608031485,00,0.00,N,5,-40,
20240704,2335,2340,2370,2265,2135624,4956506900,00,0.00,N,2,35,
20240703,2300,2380,2395,2260,1401545,3256294565,00,0.00,N,5,-80,
20240702,2380,2450,2450,2365,1053655,2514395245,00,0.00,N,5,-70,
20240701,2450,2520,2530,2440,955635,2365329925,00,0.00,N,5,-55,
20240628,2505,2450,2545,2425,1434867,3578780815,00,0.00,N,2,55,
20240627,2450,2505,2535,2440,1743464,4323356035,00,0.00,N,5,-95,
20240626,2545,2765,2765,2545,2645110,6979686550,00,0.00,N,5,-50,
20240625,2595,2525,2775,2485,7744171,20645456780,00,0.00,N,2,45,
20240624,2550,2705,2705,2530,1638354,4212831865,00,0.00,N,5,-130,
20240621,2680,2725,2750,2630,1934144,5180983200,00,0.00,N,5,-45,
20240620,2725,2740,2935,2710,4755227,13415308180,00,0.00,N,5,-5,
20240619,2730,2740,2770,2645,1837338,4976062535,00,0.00,N,2,45,
20240618,2685,2730,2755,2640,1839238,4921059995,00,0.00,N,5,-45,
20240617,2730,2745,2780,2650,1840984,4991196815,00,0.00,N,5,-20,
20240614,2750,2840,2845,2750,1629663,4521035985,00,0.00,N,5,-95,
20240613,2845,2875,2915,2840,1352093,3872166880,00,0.00,N,5,-25,
20240612,2870,2915,2975,2860,1707167,4959411955,00,0.00,N,5,-50,
20240611,2920,2985,3155,2905,5772568,17550283940,00,0.00,N,5,-30,
20240610,2950,2900,2965,2865,2154369,6277759530,00,0.00,N,2,30,
20240607,2920,2765,3155,2765,9127393,27303218820,00,0.00,N,2,100,
20240605,2820,2820,2960,2790,2890308,8223656940,00,0.00,N,3,0,
20240604,2820,2945,2945,2785,3028334,8568214265,00,0.00,N,5,-125,
20240603,2945,3055,3070,2900,2137265,6378896785,00,0.00,N,5,-70,
20240531,3015,3040,3050,2960,1695432,5074140360,00,0.00,N,5,-15,
20240530,3030,3085,3105,3020,1460006,4452221120,00,0.00,N,5,-75,
20240529,3105,3105,3210,3055,3064648,9593793995,00,0.00,N,2,5,
20240528,3100,3175,3175,3080,2391178,7443152985,00,0.00,N,5,-55,
20240527,3155,3195,3380,3125,9054218,29336277210,00,0.00,N,2,60,
20240524,3095,3050,3230,3050,2456005,7670622570,00,0.00,N,2,5,
20240523,3090,3080,3190,3020,3353223,10425471900,00,0.00,N,2,15,
20240522,3075,3165,3205,3060,2051870,6353132865,00,0.00,N,5,-70,
20240521,3145,3150,3180,3080,2815206,8758773330,00,0.00,N,5,-20,
20240520,3165,3235,3245,3130,2741861,8706728345,00,0.00,N,5,-75,
20240517,3240,3385,3390,3215,3157646,10287509805,00,0.00,N,5,-145,
20240516,3385,3380,3515,3380,4409790,15118616130,00,0.00,N,2,5,
20240514,3380,3505,3525,3365,4900817,16818609310,00,0.00,N,5,-80,
20240513,3460,3535,3755,3420,9079214,32349582630,00,0.00,N,5,-140,
20240510,3600,3855,3915,3555,22034794,82021748340,00,0.00,N,5,-115,
20240509,3715,3145,4000,3075,65069040,240602881065,00,0.00,N,2,570,
20240508,3145,3170,3200,3020,4450616,13775135175,00,0.00,N,2,35,
20240507,3110,3060,3260,3060,5142488,16237433195,00,0.00,N,2,70,
20240503,3040,3020,3275,3020,9430968,29636782015,00,0.00,N,2,40,
20240502,3000,3090,3100,2975,3675051,11080455470,00,0.00,N,5,-110,
20240430,3110,3110,3290,3080,5440482,17137115575,00,0.00,N,5,-155,
20240429,3265,3305,3360,3215,4208217,13625117905,00,0.00,N,2,5,
20240426,3260,3390,3435,3225,4279974,14201162145,00,0.00,N,5,-125,
20240425,3385,3450,3655,3380,9677802,34042358820,00,0.00,N,5,-5,
20240424,3390,3420,3470,3360,4148754,14100328415,00,0.00,N,2,10,
20240423,3380,3540,3555,3375,3749107,12907864490,00,0.00,N,5,-115,
20240422,3495,3570,3690,3455,3790636,13390175980,00,0.00,N,5,-155,
20240419,3650,3850,4050,3490,10606465,39766741100,00,0.00,N,5,-35,
20240418,3685,3780,3825,3625,7034287,26176487325,00,0.00,N,2,45,
20240417,3640,3750,4120,3605,22030176,86121860175,00,0.00,N,5,-70,
20240416,3710,3255,4075,3230,43097992,162531506610,00,0.00,N,2,380,
20240415,3330,3270,3700,2980,21784206,73233783805,00,0.00,N,3,0,
20240412,3330,3550,3550,3330,5231596,17728533125,00,0.00,N,5,-175,
20240411,3505,3645,3700,3500,4372589,15558255710,00,0.00,N,5,-140,
20240409,3645,3550,4180,3545,13772049,53004070215,00,0.00,N,5,-105,
20240408,3750,3980,3980,3695,7200695,27244574165,00,0.00,N,5,-270,
20240405,4020,4180,4495,3650,37535424,151267771825,00,0.00,N,5,-590,
20240404,4610,4735,4785,4600,5444485,25476571175,00,0.00,N,5,-95,
20240403,4705,4835,4965,4650,7180662,34043770750,00,0.00,N,5,-130,
20240402,4835,4965,5160,4790,13995573,69676987655,00,0.00,N,5,-110,
20240401,4945,4630,5560,4630,41136680,210900327450,00,0.00,N,2,315,
20240329,4630,5130,5190,4620,13861011,67193277030,00,0.00,N,2,5,
20240328,4625,4620,4950,4535,20050848,94230035160,00,0.00,N,5,-365,
20240327,4990,5380,5630,4950,14246875,74666550700,00,0.00,N,5,-480,
20240326,5470,4560,5600,4400,46338624,238305064325,00,0.00,N,2,860,
20240325,4610,4775,4895,4540,7864300,36701017130,00,0.00,N,5,-135,
20240322,4745,4415,5060,4400,21817944,103878451845,00,0.00,N,5,-455,
20240321,5200,5370,5450,5200,9666607,51199590290,00,0.00,N,5,-110,
20240320,5310,5320,5620,5120,20319804,109452599400,00,0.00,N,2,30,
20240319,5280,5420,5720,5110,31724996,171967561510,00,0.00,N,2,20,
20240318,5260,5380,5690,5180,12661988,68745174330,00,0.00,N,5,-190,
20240315,5450,5480,5900,5350,32582598,184084198000,00,0.00,N,5,-150,
20240314,5600,5060,5920,4525,73985072,396018978910,00,0.00,N,2,520,
20240313,5080,5790,5900,4960,30553568,162257261995,00,0.00,N,5,-550,
20240312,5630,6020,6750,5580,67900416,417927423230,00,0.00,N,5,-570,
20240311,6200,5720,6430,5480,83142816,499476822630,00,0.00,N,2,1080,
20240308,5120,4090,5120,4045,97517008,454523457425,00,0.00,N,1,1175,
20240307,3945,4500,5090,3850,69118176,313360512080,00,0.00,N,5,-305,
20240306,4250,3235,4250,3110,66251648,252467894450,00,0.00,N,1,980,
20240305,3270,3400,3550,3040,20675252,67681579220,00,0.00,N,5,-450,
20240304,3720,3980,4060,3575,17592126,66841244340,00,0.00,N,5,-35,
20240229,3755,4115,4380,3660,24075172,94496690180,00,0.00,N,5,-450,
20240228,4205,4310,4905,4130,49909916,226181369150,00,0.00,N,2,130,
20240227,4075,4815,5080,4010,34542264,158005767440,00,0.00,N,5,-1005,
20240226,5080,5470,5950,4875,44579900,237735445510,00,0.00,N,5,-700,
20240223,5780,6100,6700,5630,49605628,298944741770,00,0.00,N,2,310,
20240222,5470,5590,6440,5300,80876056,473158803070,00,0.00,N,5,-30,
20240221,5500,4825,6530,4650,144736032,805964335600,00,0.00,N,2,470,
20240220,5030,4505,5370,4275,109640768,535740100425,00,0.00,N,2,325,
20240219,4705,4900,5500,4415,77423984,384850690655,00,0.00,N,5,-565,
20240216,5270,5210,6010,5120,67212216,376498908190,00,0.00,N,2,640,
20240215,4630,4630,4630,4630,0,0,00,0.00,N,0,0,
20240214,4630,4105,4630,3880,89169928,379894493040,00,0.00,N,1,1065,
20240213,3565,3070,3565,3010,36388492,124642370485,00,0.00,N,1,820,
20240208,2745,2465,3060,2460,113900576,322338034410,00,0.00,N,2,335,
20240207,2410,1950,2410,1917,55541780,125045346932,00,0.00,N,1,554,
20240206,1856,1999,2040,1804,52533488,101789734159,00,0.00,N,2,166,
20240205,1690,1471,1690,1450,22420352,35754615902,00,0.00,N,1,390,
20240202,1300,1030,1300,1011,28792008,34622286847,00,0.00,N,1,300,
20240201,1000,1065,1136,980,10344245,10736813999,00,0.00,N,5,-109,
20240131,1109,1086,1233,1040,26374306,30109082565,00,0.00,N,5,-165,
20240130,1274,1800,1800,1274,25329748,34896097135,00,0.00,N,4,-545,
20240129,1819,2105,2180,1800,10754037,20887538477,00,0.00,N,5,-281,
20240126,2100,1980,2155,1980,9170140,18989192148,00,0.00,N,5,-170,
20240125,2270,2130,2455,2120,19628596,45398422250,00,0.00,N,2,50,
20240124,2220,2025,2225,2025,7152453,15203414750,00,0.00,N,2,200,
20240123,2020,2095,2145,2000,4336631,8809250380,00,0.00,N,5,-75,
20240122,2095,2060,2315,2020,22782088,49632972900,00,0.00,N,2,95,
20240119,2000,2025,2105,1998,2457855,4983892115,00,0.00,N,5,-25,
20240118,2025,2110,2130,1990,2719911,5609102391,00,0.00,N,5,-10,
20240117,2035,2120,2125,2005,1931446,3936697095,00,0.00,N,5,-95,
20240116,2130,2045,2185,2040,4775855,10145348710,00,0.00,N,2,70,
20240115,2060,1988,2185,1930,7889878,16423323634,00,0.00,N,2,65,
20240112,1995,2030,2040,1985,2461493,4917856329,00,0.00,N,5,-55,
20240111,2050,2035,2120,1984,3579306,7317329618,00,0.00,N,2,15,
20240110,2035,2135,2135,1975,5156725,10489672151,00,0.00,N,5,-90,
20240109,2125,2150,2260,2080,7671218,16662618015,00,0.00,N,5,-105,
20240108,2230,2105,2385,2060,27822066,62523639225,00,0.00,N,2,190,
20240105,2040,2140,2160,2015,10968074,22858290750,00,0.00,N,5,-180,
20240104,2220,1962,2445,1922,46844756,104398790255,00,0.00,N,2,258,
20240103,1962,1923,2160,1851,15023903,30405966546,00,0.00,N,2,35,
20240102,1927,1985,1995,1924,3320532,6458650473,00,0.00,N,5,-58,
20231228,1985,2030,2045,1965,3932846,7854667822,00,0.00,N,5,-40,
20231227,2025,2005,2095,1903,7243007,14361299188,02,0.00,N,2,20,
20231226,2005,2195,2220,2005,8478164,17798085357,00,0.00,N,5,-105,
20231222,2110,2140,2315,2005,19451208,41791795665,00,0.00,N,5,-305,
20231221,2415,2580,2620,2325,16844104,41821332230,00,0.00,N,5,-65,
20231220,2480,2760,2770,2430,19230476,49711717030,00,0.00,N,5,-250,
20231219,2730,2645,2890,2540,31095286,84719028135,00,0.00,N,2,30,
20231218,2700,2780,2950,2620,48099728,134791273205,00,0.00,N,5,-160,
20231215,2860,2140,2860,2080,89812176,243402363385,00,0.00,N,1,660,
20231214,2200,2365,2500,2130,28424508,65757255985,00,0.00,N,5,-165,
20231213,2365,2655,2750,2285,22710540,57559585110,00,0.00,N,5,-290,
20231212,2655,2550,3065,2300,70064416,192257331425,00,0.00,N,5,-75,
20231211,2730,2295,2730,2210,42617008,105987907225,00,0.00,N,1,630,
20231208,2100,1820,2180,1820,11185618,22468075812,00,0.00,N,2,181,
20231207,1919,2085,2110,1730,6097259,12161988016,00,0.00,N,5,-96,
20231206,2015,2025,2180,1940,8065577,16553652578,00,0.00,N,5,-115,
20231205,2130,2175,2260,2100,6286903,13540078003,00,0.00,N,5,-65,
20231204,2195,2080,2270,2025,10251229,22194217215,00,0.00,N,2,105,
20231201,2090,2170,2245,2025,11357344,24270086780,00,0.00,N,5,-180,
20231130,2270,1968,2410,1911,37777696,81950423040,00,0.00,N,2,265,
20231129,2005,2225,2425,2005,24637288,54779922311,00,0.00,N,5,-295,
20231128,2300,2710,2780,1865,113568080,266858645857,00,0.00,N,5,-360,
20231127,2660,2870,2900,2645,3652388,9924471995,00,0.00,N,5,-175,
20231124,2835,2860,2970,2800,2801244,8004052590,00,0.00,N,5,-45,
20231123,2880,2795,3025,2750,6098260,17716165540,00,0.00,N,2,85,
20231122,2795,2825,3040,2720,7858576,22543631345,00,0.00,N,5,-95,
20231121,2890,2850,3400,2605,25290048,76249419160,00,0.00,N,2,55,
20231120,2835,2915,2965,2780,5070018,14464809750,00,0.00,N,5,-200,
20231117,3035,3240,3240,2920,7675445,23425981380,00,0.00,N,5,-205,
20231116,3240,3350,3610,3020,16850884,56178726255,00,0.00,N,2,50,
20231115,3190,3350,3505,2765,18028666,57077045190,00,0.00,N,5,-205,
20231114,3395,3880,4250,3285,23496880,89504327630,00,0.00,N,5,-215,
20231113,3610,3610,3610,3610,0,0,00,0.00,N,0,0,
20231110,3610,3215,3795,3085,15485501,54637481510,00,0.00,N,2,265,
20231109,3345,3300,3470,3065,9042939,29699689745,00,0.00,N,5,-65,
20231108,3410,3560,3835,3365,15429624,55067447985,00,0.00,N,5,-100,
20231107,3510,3530,3665,2865,23502056,79223624970,00,0.00,N,2,85,
20231106,3425,3050,4095,2915,41128400,145052723500,00,0.00,N,5,-165,
20231103,3590,3225,3590,3080,25225068,85935588190,00,0.00,N,1,825,
20231102,2765,2765,2765,2320,21715820,57832879345,00,0.00,N,1,635,
20231101,2130,2085,2275,2015,4682596,10006985455,00,0.00,N,2,45,
20231031,2085,1977,2165,1859,8187016,16434674538,00,0.00,N,2,141,
20231030,1944,1649,1948,1649,7036485,13070544702,00,0.00,N,2,338,
20231027,1606,1600,1750,1391,5679256,8884389791,00,0.00,N,2,42,
20231026,1564,1378,1600,1356,7092153,10903736613,00,0.00,N,2,213,
20231025,1351,1150,1458,1138,7131516,9568148034,00,0.00,N,2,197,
20231024,1154,1011,1200,911,8099365,8598650268,00,0.00,N,2,48,
20231023,1106,1487,1580,1106,10940119,12472498477,00,0.00,N,4,-474,
20231020,1580,1947,1955,1551,2856343,4819681979,00,0.00,N,5,-367,
20231019,1947,1868,1993,1868,1042594,2031034728,00,0.00,N,2,23,
20231018,1924,2015,2095,1832,3662642,7189794600,00,0.00,N,2,62,
20231017,1862,1840,1969,1795,924986,1740750530,00,0.00,N,2,11,
20231016,1851,1773,2075,1680,2959301,5411319945,00,0.00,N,2,87,
20231013,1764,1758,1930,1626,4273388,7716017262,00,0.00,N,2,6,
20231012,1758,1410,1800,1410,4281000,7056292991,00,0.00,N,2,336,
20231011,1422,1432,1500,1350,1707103,2473015139,00,0.00,N,5,-10,
20231010,1432,1368,1456,1364,2722562,3842632907,00,0.00,N,2,68,
20231006,1364,1320,1377,1250,1399526,1858974729,00,0.00,N,2,69,
20231005,1295,1390,1415,1252,2145392,2891242745,00,0.00,N,5,-45,
20231004,1340,1100,1385,1100,3102770,4110547828,00,0.00,N,2,195,
20230927,1145,995,1253,995,1542453,1801645120,00,0.00,N,5,-15,
20230926,1160,1116,1192,950,4254188,4484201515,00,0.00,N,2,10,
20230925,1150,951,1236,951,8506903,9817259993,00,0.00,N,2,199,
20230922,951,800,1024,793,8067857,7346678417,00,0.00,N,2,141,
20230921,810,714,855,699,6049494,4858445238,00,0.00,N,2,94,
20230920,716,683,785,680,4123455,2994718655,00,0.00,N,2,30,
20230919,686,663,693,663,1104543,749421892,00,0.00,N,2,37,
20230918,649,620,665,620,589072,382364289,00,0.00,N,2,30,
20230915,619,618,670,617,837121,536150633,00,0.00,N,2,1,
20230914,618,611,621,606,344983,211526660,00,0.00,N,2,1,
20230913,617,604,620,598,377311,230674635,00,0.00,N,2,13,
20230912,604,600,608,595,309543,186283876,00,0.00,N,2,4,
20230911,600,596,617,577,738973,441202487,00,0.00,N,2,5,
20230908,595,549,598,549,1412968,819599134,00,0.00,N,2,48,
20230907,547,537,559,531,605967,332130423,00,0.00,N,2,19,
20230906,528,526,530,522,126195,66604250,00,0.00,N,2,2,
20230905,526,523,531,505,139591,73170133,00,0.00,N,3,0,
20230904,526,532,537,499,266480,139666140,00,0.00,N,5,-10,
20230901,536,534,543,533,205315,110121863,00,0.00,N,2,2,
20230831,534,534,540,531,136287,72734328,00,0.00,N,3,0,
20230830,534,530,539,524,167048,88667698,00,0.00,N,2,4,
20230829,530,514,535,514,234034,122886540,00,0.00,N,2,16,
20230828,514,506,524,502,249656,127241595,00,0.00,N,2,8,
20230825,506,505,508,497,77404,38966886,00,0.00,N,2,1,
20230824,505,507,509,501,85410,43187306,00,0.00,N,5,-3,
20230823,508,510,512,505,94475,48072743,00,0.00,N,5,-2,
20230822,510,509,511,502,110045,55662614,00,0.00,N,2,3,
20230821,507,494,507,493,134925,67389798,00,0.00,N,2,11,
20230818,496,492,498,481,384386,187966277,00,0.00,N,3,0,
20230817,496,502,502,490,228137,113298400,00,0.00,N,5,-6,
20230816,502,511,511,499,234560,117961344,00,0.00,N,5,-10,
20230814,512,520,520,511,99824,51463228,00,0.00,N,5,-8,
20230811,520,515,521,511,82255,42399114,00,0.00,N,5,-1,
20230810,521,522,525,511,91804,47564994,00,0.00,N,2,4,
20230809,517,511,518,502,103738,53077110,00,0.00,N,2,6,
20230808,511,514,514,505,91543,46746704,00,0.00,N,5,-7,
20230807,518,501,524,501,139358,71392538,00,0.00,N,2,18,
20230804,500,500,508,496,121063,60588638,00,0.00,N,3,0,
20230803,500,506,506,494,195855,97746880,00,0.00,N,5,-6,
20230802,506,519,519,501,197314,100303762,00,0.00,N,5,-14,
20230801,520,520,532,516,175456,91761553,00,0.00,N,2,1,
20230731,519,513,523,512,124779,64417107,00,0.00,N,2,7,
20230728,512,505,515,500,113176,57392798,00,0.00,N,2,7,
20230727,505,500,511,492,119546,60270398,00,0.00,N,3,0,
20230726,505,519,521,496,331579,167643570,00,0.00,N,5,-14,
20230725,519,522,535,512,139736,72722704,00,0.00,N,5,-3,
20230724,522,529,534,515,156764,81600137,00,0.00,N,5,-7,
20230721,529,521,537,516,132251,69332024,00,0.00,N,2,2,
20230720,527,521,530,516,139178,72909471,00,0.00,N,2,6,
20230719,521,523,528,511,243461,126119623,00,0.00,N,2,1,
20230718,520,526,529,518,154324,80785945,00,0.00,N,5,-9,
20230717,529,539,539,504,104548,55195631,00,0.00,N,5,-8,
20230714,537,547,547,534,104965,56696598,00,0.00,N,5,-7,
20230713,544,542,549,536,59118,32103969,00,0.00,N,2,8,
20230712,536,531,537,527,156533,83144897,00,0.00,N,2,6,
20230711,530,533,533,516,184073,96965934,00,0.00,N,5,-7,
20230710,537,536,541,522,101041,53859636,00,0.00,N,5,-6,
20230707,543,548,548,533,130233,70177948,00,0.00,N,5,-10,
20230706,553,568,568,535,266126,146280054,00,0.00,N,5,-15,
20230705,568,572,576,564,160128,91272685,00,0.00,N,5,-4,
20230704,572,566,581,566,340928,195270453,00,0.00,N,2,6,
20230703,566,560,567,555,162561,91200218,00,0.00,N,2,6,
20230630,560,565,565,555,104936,58690344,00,0.00,N,5,-6,
20230629,566,561,590,549,256615,143952820,00,0.00,N,2,5,
20230628,561,563,568,549,161002,90106369,00,0.00,N,5,-2,
20230627,563,551,576,549,270935,151331272,00,0.00,N,2,17,
20230626,546,551,552,539,252632,137469531,00,0.00,N,5,-5,
20230623,551,563,563,545,168777,93321019,00,0.00,N,5,-12,
20230622,563,559,575,553,305030,170981100,00,0.00,N,5,-1,
20230621,564,564,575,559,274118,154955717,00,0.00,N,3,0,
20230620,564,536,640,536,5772791,3438816498,00,0.00,N,2,28,
20230619,536,529,537,528,112782,60049615,00,0.00,N,2,10,
20230616,526,539,551,526,499678,268921251,00,0.00,N,5,-7,
20230615,533,539,546,530,280493,150387687,00,0.00,N,5,-11,
20230614,544,577,578,534,1047184,576539468,00,0.00,N,5,-33,
20230613,577,583,591,569,353109,205804671,00,0.00,N,5,-9,
20230612,586,590,590,580,149979,87758835,00,0.00,N,2,1,
20230609,585,576,588,575,207943,121265988,00,0.00,N,2,6,
20230608,579,583,587,569,184726,106046161,00,0.00,N,5,-4,
20230607,583,585,588,574,160846,93388128,00,0.00,N,5,-2,
20230605,585,595,600,575,194464,113973705,00,0.00,N,5,-10,
20230602,595,602,602,585,290849,172446531,00,0.00,N,5,-7,
20230601,602,600,611,596,192283,115240979,00,0.00,N,2,2,
20230531,600,606,609,598,188264,113217322,00,0.00,N,5,-6,
20230530,606,598,608,590,206831,124003557,00,0.00,N,2,8,
20230526,598,596,602,589,182765,108771496,00,0.00,N,2,6,
20230525,592,603,609,592,215426,129053452,00,0.00,N,5,-11,
20230524,603,612,615,594,323456,195281250,00,0.00,N,5,-4,
20230523,607,599,615,599,550294,333731604,00,0.00,N,2,8,
20230522,599,604,606,587,301784,179921714,00,0.00,N,5,-1,
20230519,600,615,617,592,333531,200864791,00,0.00,N,5,-13,
20230518,613,615,617,598,351620,212787952,00,0.00,N,2,2,
20230517,611,610,620,590,643621,388112919,00,0.00,N,2,4,
20230516,607,598,620,575,774169,462137889,00,0.00,N,2,19,
20230515,588,573,627,568,2515563,1509392801,00,0.00,N,2,15,
20230512,573,573,584,561,421130,239945073,00,0.00,N,3,0,
20230511,573,562,589,557,759502,436381928,00,0.00,N,2,13,
20230510,560,547,560,541,444138,244653136,00,0.00,N,2,7,
20230509,553,574,574,542,743874,411874629,00,0.00,N,5,-23,
20230508,576,586,587,564,797870,458233180,00,0.00,N,5,-4,
20230504,580,592,620,571,2074409,1225396401,00,0.00,N,5,-18,
20230503,598,660,680,590,11946874,7457658828,00,0.00,N,5,-74,
20230502,672,527,672,527,10511344,6988452360,00,0.00,N,1,155,
20230428,517,516,521,513,162399,83912472,00,0.00,N,2,1,
20230427,516,519,519,502,185092,94764842,00,0.00,N,5,-3,
20230426,519,518,521,506,178857,92653747,00,0.00,N,2,1,
20230425,518,524,524,510,170593,88448428,00,0.00,N,5,-6,
20230424,524,525,526,506,129285,67330146,00,0.00,N,5,-6,
20230421,530,532,532,511,579126,299170813,00,0.00,N,5,-3,
20230420,533,551,568,525,261835,142654082,00,0.00,N,5,-18,
20230419,551,549,554,545,346596,190455055,00,0.00,N,2,2,
20230418,549,543,552,539,365812,198702814,00,0.00,N,2,10,
20230417,539,535,555,534,326978,175382885,00,0.00,N,2,4,
20230414,535,540,544,529,123824,66621285,00,0.00,N,5,-5,
20230413,540,543,547,534,104653,56691291,00,0.00,N,5,-3,
20230412,543,544,547,534,161183,87338639,00,0.00,N,5,-1,
20230411,544,526,546,520,179084,94555393,00,0.00,N,2,18,
20230410,526,551,554,525,317312,170067005,00,0.00,N,5,-34,
20230407,560,556,563,552,96567,53664549,00,0.00,N,2,4,
20230406,556,549,556,527,117123,63844381,00,0.00,N,2,7,
20230405,549,544,560,544,148851,82274811,00,0.00,N,2,6,
20230404,543,544,564,541,220697,121798458,00,0.00,N,2,2,
20230403,541,523,573,523,977224,533072978,00,0.00,N,2,18,
20230331,523,520,525,506,172731,89493343,00,0.00,N,2,3,
20230330,520,514,539,506,265970,138523868,00,0.00,N,2,6,
20230329,514,501,519,497,131693,66420995,00,0.00,N,2,12,
20230328,502,504,506,497,123180,61625036,00,0.00,N,5,-2,
20230327,504,508,513,499,118255,59627570,00,0.00,N,3,0,
20230324,504,499,508,495,112939,56699012,00,0.00,N,2,5,
20230323,499,526,526,474,281035,141387545,00,0.00,N,5,-27,
20230322,526,532,539,516,96105,50488122,00,0.00,N,5,-6,
20230321,532,532,539,531,65564,34958303,00,0.00,N,3,0,
20230320,532,531,535,523,159596,84379557,00,0.00,N,2,4,
20230317,528,509,540,509,171511,89604788,00,0.00,N,2,22,
20230316,506,499,509,499,157291,78995593,00,0.00,N,2,7,
20230315,499,497,502,475,167826,82961865,00,0.00,N,2,2,
20230314,497,504,506,491,143112,71122767,00,0.00,N,5,-9,
20230313,506,506,506,495,105556,52820714,00,0.00,N,5,-6,
20230310,512,532,532,510,194409,100517647,00,0.00,N,5,-20,
20230309,532,543,544,526,100237,53339911,00,0.00,N,5,-11,
20230308,543,547,550,539,37643,20502772,00,0.00,N,5,-4,
20230307,547,559,564,539,186277,101930866,00,0.00,N,5,-12,
20230306,559,562,572,557,98372,55221695,00,0.00,N,5,-2,
20230303,561,558,567,548,172008,95943085,00,0.00,N,2,3,
20230302,558,550,578,550,122569,67965455,00,0.00,N,2,8,
20230228,550,534,550,533,96509,52142782,00,0.00,N,2,16,
20230227,534,537,543,527,174367,93114185,00,0.00,N,5,-4,
20230224,538,552,556,535,141928,77445752,00,0.00,N,5,-13,
20230223,551,540,552,535,166427,90333893,00,0.00,N,2,5,
20230222,546,562,566,546,137825,76485162,00,0.00,N,5,-16,
20230221,562,566,579,557,92668,52350269,00,0.00,N,2,7,
20230220,555,550,555,545,111432,61466727,00,0.00,N,2,5,
20230217,550,560,560,550,104354,57856289,00,0.00,N,5,-5,
20230216,555,540,556,532,141359,77196839,00,0.00,N,2,11,
20230215,544,558,562,543,337360,186861650,00,0.00,N,5,-12,
20230214,556,568,586,553,353887,199590326,00,0.00,N,5,-12,
20230213,568,587,593,568,269364,155658918,00,0.00,N,5,-18,
20230210,586,582,617,570,386217,229201260,00,0.00,N,2,4,
20230209,582,572,588,568,133274,76590168,00,0.00,N,2,10,
20230208,572,590,594,572,197980,115107995,00,0.00,N,5,-16,
20230207,588,595,597,588,86252,51095342,00,0.00,N,5,-7,
20230206,595,607,607,591,152068,90822500,00,0.00,N,5,-12,
20230203,607,619,619,598,139808,84451300,00,0.00,N,2,3,
20230202,604,603,610,598,193557,116650360,00,0.00,N,2,1,
20230201,603,587,609,587,110162,65822379,00,0.00,N,2,17,
20230131,586,603,610,582,150837,90141064,00,0.00,N,5,-24,
20230130,610,613,622,595,166989,100401951,00,0.00,N,2,4,
20230127,606,608,625,600,213611,129938055,00,0.00,N,5,-1,
20230126,607,602,616,601,115900,70644096,00,0.00,N,2,6,
20230125,601,601,610,598,55531,33498500,00,0.00,N,3,0,
20230120,601,603,618,601,97898,59725329,00,0.00,N,5,-2,
20230119,603,605,612,593,38251,23114676,00,0.00,N,5,-9,
20230118,612,613,613,590,121502,72775568,00,0.00,N,5,-1,
20230117,613,620,620,609,110011,67657950,00,0.00,N,5,-7,
20230116,620,635,645,606,98583,61526109,00,0.00,N,5,-15,
20230113,635,615,640,600,526123,330302988,00,0.00,N,2,20,
20230112,615,578,624,578,710579,431863299,00,0.00,N,2,37,
20230111,578,587,600,578,261954,153246445,00,0.00,N,5,-7,
20230110,585,564,600,555,769989,444520116,00,0.00,N,2,25,
20230109,560,515,613,515,4274952,2435972282,00,0.00,N,2,46,
20230106,514,518,523,510,162255,83558578,00,0.00,N,5,-4,
20230105,518,523,545,517,148559,77602561,00,0.00,N,2,1,
20230104,517,520,527,515,78154,40640326,00,0.00,N,5,-3,
20230103,520,522,522,492,196072,99677781,00,0.00,N,5,-6,
20230102,526,515,529,511,148245,76911362,00,0.00,N,2,9,
20221229,517,543,544,501,252409,131619442,00,0.00,N,5,-29,
20221228,546,546,553,543,123893,67653920,02,0.00,N,2,3,
20221227,543,538,543,526,256106,137651134,00,0.00,N,3,0,
20221226,543,552,564,540,188194,102981154,00,0.00,N,5,-28,
20221223,571,591,598,562,194177,112412714,00,0.00,N,5,-17,
20221222,588,564,596,560,284448,165582514,00,0.00,N,2,24,
20221221,564,563,567,550,191722,107574568,00,0.00,N,5,-3,
20221220,567,600,600,567,266764,154250621,00,0.00,N,5,-35,
20221219,602,603,603,582,202862,119712455,00,0.00,N,5,-3,
20221216,605,612,613,593,140287,84491133,00,0.00,N,5,-9,
20221215,614,607,619,607,110141,67428603,00,0.00,N,2,7,
20221214,607,603,608,598,128728,77733536,00,0.00,N,2,4,
20221213,603,608,608,592,252939,151462388,00,0.00,N,5,-12,
20221212,615,625,625,605,162353,99645400,00,0.00,N,2,4,
20221209,611,604,617,585,349824,211977655,00,0.00,N,2,7,
20221208,604,627,627,594,323777,196453017,00,0.00,N,5,-24,
20221207,628,659,659,613,633257,397974931,00,0.00,N,5,-31,
20221206,659,680,687,658,374202,251237031,00,0.00,N,5,-21,
20221205,680,672,690,666,264462,179228950,00,0.00,N,2,1,
20221202,679,689,695,657,463260,310875336,00,0.00,N,5,-10,
20221201,689,679,691,670,455448,310352000,00,0.00,N,2,10,
20221130,679,685,688,664,324904,219569125,00,0.00,N,5,-1,
20221129,680,642,680,630,437454,288396420,00,0.00,N,2,38,
20221128,642,681,684,639,326514,215047979,00,0.00,N,5,-39,
20221125,681,680,685,658,493870,332292056,00,0.00,N,2,1,
20221124,680,636,680,632,926627,613064868,00,0.00,N,2,44,
20221123,636,636,642,629,413564,262602038,00,0.00,N,5,-2,
20221122,638,632,655,627,848808,540582798,00,0.00,N,2,3,
20221121,635,613,651,604,1465704,932913263,00,0.00,N,2,22,
20221118,613,612,618,600,331277,202656880,00,0.00,N,2,1,
20221117,612,617,617,600,484334,295577884,00,0.00,N,5,-6,
20221116,618,620,628,608,610563,376411893,00,0.00,N,2,4,
20221115,614,610,618,600,363475,221612780,00,0.00,N,2,4,
20221114,610,582,620,582,478370,289456168,00,0.00,N,2,28,
20221111,582,605,614,578,606623,365136290,00,0.00,N,5,-28,
20221110,610,598,618,598,293151,178314913,00,0.00,N,2,4,
20221109,606,606,616,600,356351,216692903,00,0.00,N,3,0,
20221108,606,606,620,605,174383,106132388,00,0.00,N,5,-4,
20221107,610,590,616,560,612561,364345201,00,0.00,N,2,20,
20221104,590,600,603,585,334853,197660928,00,0.00,N,5,-14,
20221103,604,593,616,577,467500,276841199,00,0.00,N,2,6,
20221102,598,626,626,591,578770,350865962,00,0.00,N,5,-28,
20221101,626,627,631,616,559687,347884295,00,0.00,N,5,-1,
20221031,627,618,642,613,1068500,668426595,00,0.00,N,2,6,
20221028,621,608,666,595,4870037,3094211938,00,0.00,N,2,17,
20221027,604,574,644,574,3569476,2178968948,00,0.00,N,2,33,
20221026,571,627,657,565,5981459,3640505245,00,0.00,N,5,-56,
20221025,627,621,737,606,15303591,10483196185,00,0.00,N,2,12,
20221024,615,527,672,527,14618792,9057923848,00,0.00,N,2,89,
20221021,526,563,569,524,780087,420608240,00,0.00,N,5,-43,
20221020,569,594,619,565,1164535,680589954,00,0.00,N,5,-28,
20221019,597,569,620,562,2410660,1435089877,00,0.00,N,2,27,
20221018,570,525,576,525,2354934,1315917850,00,0.00,N,2,45,
20221017,525,530,556,520,710450,378368495,00,0.00,N,5,-5,
20221014,530,555,620,527,4768014,2743155143,00,0.00,N,5,-30,
20221013,560,590,672,527,11860047,7159936614,00,0.00,N,5,-14,
20221012,574,500,608,486,10044106,5644598158,00,0.00,N,2,62,
20221011,512,553,553,500,1825957,948945940,00,0.00,N,5,-41,
20221007,553,476,598,465,12157774,6724064861,00,0.00,N,2,91,
20221006,462,459,477,459,67201,31192359,00,0.00,N,2,3,
20221005,459,453,472,450,155849,71238901,00,0.00,N,2,14,
20221004,445,444,458,439,141463,63318677,00,0.00,N,2,1,
20220930,444,442,449,415,77826,34115195,00,0.00,N,2,1,
20220929,443,441,465,441,139536,62479390,00,0.00,N,5,-9,
20220928,452,460,460,441,138301,62383975,00,0.00,N,5,-20,
20220927,472,488,488,457,161247,75704649,00,0.00,N,5,-19,
20220926,491,503,503,484,154732,75775210,00,0.00,N,5,-17,
20220923,508,504,510,494,98416,49184774,00,0.00,N,5,-2,
20220922,510,517,517,499,166030,84062683,00,0.00,N,5,-14,
20220921,524,499,540,499,276281,142783950,00,0.00,N,2,30,
20220920,494,493,537,492,322481,164716521,00,0.00,N,3,0,
20220919,494,495,504,491,91546,45304705,00,0.00,N,5,-1,
20220916,495,500,505,495,56667,28244355,00,0.00,N,5,-10,
20220915,505,505,510,505,50222,25467521,00,0.00,N,3,0,
20220914,505,501,510,501,80946,40937647,00,0.00,N,5,-1,
20220913,506,499,515,499,53280,26870398,00,0.00,N,2,15,
20220908,491,490,509,488,97041,47811271,00,0.00,N,2,1,
20220907,490,492,510,489,112219,55199942,00,0.00,N,5,-2,
20220906,492,497,498,490,121419,60057477,00,0.00,N,5,-11,
20220905,503,496,504,494,91071,45338794,00,0.00,N,2,4,
20220902,499,492,500,491,97496,48343190,00,0.00,N,2,2,
20220901,497,503,511,494,114636,57392301,00,0.00,N,5,-1,
20220831,498,500,508,493,136176,67887188,00,0.00,N,2,1,
20220830,497,491,497,489,133280,65765462,00,0.00,N,2,5,
20220829,492,526,528,490,528700,263865409,00,0.00,N,5,-41,
20220826,533,529,544,529,72334,38680028,00,0.00,N,5,-1,
20220825,534,535,537,524,91034,48252805,00,0.00,N,2,10,
20220824,524,531,546,520,263300,140114221,00,0.00,N,5,-7,
20220823,531,526,537,512,155278,82159527,00,0.00,N,2,4,
20220822,527,531,550,524,263203,141171210,00,0.00,N,5,-4,
20220819,531,520,561,520,700655,376983408,00,0.00,N,2,11,
20220818,520,505,524,500,312215,160220231,00,0.00,N,2,9,
20220817,511,513,517,510,80276,41133994,00,0.00,N,5,-2,
20220816,513,517,517,510,144115,73890211,00,0.00,N,2,1,
20220812,512,520,520,512,78672,40478526,00,0.00,N,5,-4,
20220811,516,517,521,515,102773,53240260,00,0.00,N,5,-5,
20220810,521,525,525,513,89387,46227590,00,0.00,N,5,-2,
20220809,523,522,526,520,120333,62819586,00,0.00,N,2,1,
20220808,522,550,550,515,180904,94912349,00,0.00,N,2,4,
20220805,518,521,521,514,136721,70633940,00,0.00,N,2,3,
20220804,515,521,526,511,116013,60044452,00,0.00,N,5,-5,
20220803,520,511,520,511,153235,79003391,00,0.00,N,2,4,
20220802,516,512,519,510,179218,91989610,00,0.00,N,2,4,
20220801,512,519,524,511,364805,187535165,00,0.00,N,5,-7,
20220729,519,519,521,514,157277,81366028,00,0.00,N,3,0,
20220728,519,530,530,519,310900,163086748,00,0.00,N,5,-5,
20220727,524,531,537,515,756339,395724291,00,0.00,N,5,-31,
20220726,555,554,556,550,61590,34034089,00,0.00,N,2,4,
20220725,551,554,554,545,24120,13291744,00,0.00,N,2,1,
20220722,550,563,567,544,82325,45548041,00,0.00,N,5,-13,
20220721,563,564,578,557,146963,83136826,00,0.00,N,2,2,
20220720,561,552,571,552,102270,57590560,00,0.00,N,2,14,
20220719,547,546,562,546,73000,40351794,00,0.00,N,2,1,
20220718,546,567,568,540,130613,72287142,00,0.00,N,5,-15,
20220715,561,551,565,522,469365,254933042,00,0.00,N,3,0,
20220714,561,554,570,552,110036,61510205,00,0.00,N,2,13,
20220713,548,552,552,539,66174,36077719,00,0.00,N,5,-4,
20220712,552,546,552,532,52344,28381341,00,0.00,N,2,6,
20220711,546,551,560,546,64115,35406037,00,0.00,N,5,-3,
20220708,549,541,560,541,42815,23480627,00,0.00,N,2,14,
20220707,535,542,570,533,109768,59593515,00,0.00,N,5,-1,
20220706,536,546,546,531,68459,36720283,00,0.00,N,2,10,
20220705,526,523,549,521,180692,95582725,00,0.00,N,5,-3,
20220704,529,538,538,519,79227,41645185,00,0.00,N,5,-16,
20220701,545,538,547,523,248578,133041940,00,0.00,N,5,-11,
20220630,556,563,570,527,98050,54322197,00,0.00,N,5,-7,
20220629,563,564,566,557,96898,54308546,00,0.00,N,5,-1,
20220628,564,561,567,551,209538,117267277,00,0.00,N,2,6,
20220627,558,562,562,545,68715,38225226,00,0.00,N,2,24,
20220624,534,512,534,512,72812,38082009,00,0.00,N,2,22,
20220623,512,538,538,500,201189,103219567,00,0.00,N,5,-26,
20220622,538,548,551,525,260615,139164882,00,0.00,N,5,-4,
20220621,542,559,559,531,127890,68933474,00,0.00,N,2,3,
20220620,539,581,583,533,218124,121006997,00,0.00,N,5,-48,
20220617,587,582,599,551,145564,83294156,00,0.00,N,5,-11,
20220616,598,596,624,580,159009,95830714,00,0.00,N,5,-2,
20220615,600,609,609,580,244777,144397174,00,0.00,N,5,-9,
20220614,609,625,639,606,307142,189302411,00,0.00,N,5,-40,
20220613,649,652,665,627,122198,78358128,00,0.00,N,5,-24,
20220610,673,682,684,669,78219,52809355,00,0.00,N,5,-5,
20220609,678,684,684,672,84321,56986930,00,0.00,N,5,-6,
20220608,684,679,685,679,60234,41080917,00,0.00,N,5,-4,
20220607,688,699,701,675,112114,77419307,00,0.00,N,5,-11,
20220603,699,698,704,692,56604,39453360,00,0.00,N,2,1,
20220602,698,696,705,693,141230,98814260,00,0.00,N,2,7,
20220531,691,695,695,684,88855,61145178,00,0.00,N,2,3,
20220530,688,689,691,679,80683,55407084,00,0.00,N,2,3,
20220527,685,684,689,676,89709,61184232,00,0.00,N,2,1,
20220526,684,688,688,671,85732,58472853,00,0.00,N,5,-4,
20220525,688,693,695,686,56573,39056238,00,0.00,N,5,-5,
20220524,693,694,699,656,88372,60501288,00,0.00,N,5,-1,
20220523,694,696,696,683,58073,39982703,00,0.00,N,5,-2,
20220520,696,691,709,680,145181,100988732,00,0.00,N,2,6,
20220519,690,694,694,670,143308,97930418,00,0.00,N,5,-6,
20220518,696,692,700,690,200528,139223117,00,0.00,N,2,5,
20220517,691,680,707,680,100908,69884213,00,0.00,N,2,16,
20220516,675,668,679,666,85171,57366347,00,0.00,N,2,11,