KissMeData/131760/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,1000,999,1015,996,528561,530001727,00,0.00,N,5,-15,
20250227,1015,1039,1048,1009,441185,450383124,00,0.00,N,5,-25,
20250226,1040,1043,1044,1010,725638,743307195,00,0.00,N,5,-13,
20250225,1053,1075,1100,1048,660745,703401707,00,0.00,N,5,-27,
20250224,1080,1058,1088,1039,546965,580751030,00,0.00,N,2,15,
20250221,1065,1059,1070,1045,485606,513696856,00,0.00,N,2,15,
20250220,1050,1110,1136,1050,992222,1076539479,00,0.00,N,5,-27,
20250219,1077,1081,1090,1061,391390,419185717,00,0.00,N,5,-14,
20250218,1091,1072,1099,1057,510522,547884768,00,0.00,N,2,19,
20250217,1072,1110,1120,1069,709728,768806917,00,0.00,N,5,-30,
20250214,1102,1069,1164,1037,1667935,1853811161,00,0.00,N,2,33,
20250213,1069,1058,1084,1045,560769,595283509,00,0.00,N,2,11,
20250212,1058,1068,1096,1050,783809,836706642,00,0.00,N,5,-27,
20250211,1085,1165,1183,1083,1590938,1793723552,00,0.00,N,5,-34,
20250210,1119,1148,1148,1111,897920,1010100806,00,0.00,N,5,-21,
20250207,1140,1177,1180,1125,1174338,1344988460,00,0.00,N,5,-33,
20250206,1173,1190,1204,1156,1918132,2261128656,00,0.00,N,5,-17,
20250205,1190,1276,1309,1180,8113068,10046491546,00,0.00,N,5,-48,
20250204,1238,970,1238,961,10008925,11494392030,00,0.00,N,1,285,
20250203,953,1020,1020,938,1454221,1401222616,00,0.00,N,5,-105,
20250131,1058,1043,1077,1010,936647,979999116,00,0.00,N,2,26,
20250124,1032,1060,1067,1022,1250402,1295449536,00,0.00,N,5,-40,
20250123,1072,1120,1146,1065,1944885,2126289461,00,0.00,N,5,-86,
20250122,1158,1211,1332,1145,5745338,7071120358,00,0.00,N,2,18,
20250121,1140,1191,1228,1140,1599027,1887405865,00,0.00,N,5,-64,
20250120,1204,1208,1224,1170,1859706,2217189301,00,0.00,N,5,-39,
20250117,1243,1265,1286,1166,5021262,6089856842,00,0.00,N,5,-11,
20250116,1254,1430,1530,1200,20414923,28578975738,00,0.00,N,5,-60,
20250115,1314,1040,1314,993,17194301,21177742055,00,0.00,N,1,303,
20250114,1011,1029,1029,988,1441781,1446127347,00,0.00,N,5,-33,
20250113,1044,1164,1164,1035,2147496,2302024725,00,0.00,N,5,-120,
20250110,1164,1161,1202,1142,2096030,2441429963,00,0.00,N,2,4,
20250109,1160,1191,1288,1130,4679957,5629367610,00,0.00,N,5,-200,
20250108,1360,1200,1395,1200,2545467,3403800409,00,0.00,N,2,58,
20250107,1302,1245,1302,1203,1903291,2386349994,00,0.00,N,2,20,
20250106,1282,1262,1399,1262,2746985,3651918973,00,0.00,N,2,46,
20250103,1236,1227,1300,1195,8849025,11005025588,00,0.00,N,2,9,
20250102,1227,1030,1333,987,22912477,27382804695,00,0.00,N,2,201,
20241230,1026,828,1065,824,15204719,15257761132,00,0.00,N,2,203,
20241227,823,766,873,766,2336926,1960580801,00,0.00,N,2,57,
20241226,766,776,776,755,148756,113611492,00,0.00,N,5,-10,
20241224,776,785,797,768,146018,113460919,00,0.00,N,5,-21,
20241223,797,839,840,797,191794,155617469,00,0.00,N,5,-15,
20241220,812,802,900,798,1772700,1504934189,00,0.00,N,2,15,
20241219,797,763,799,743,294889,229710091,00,0.00,N,2,41,
20241218,756,741,761,739,199179,150300845,00,0.00,N,2,12,
20241217,744,738,750,733,80062,59369487,00,0.00,N,2,6,
20241216,738,740,760,736,72674,54116595,00,0.00,N,2,3,
20241213,735,734,755,720,84174,61520572,00,0.00,N,2,1,
20241212,734,740,767,724,290760,216895504,00,0.00,N,2,19,
20241211,715,689,742,689,180518,129856794,00,0.00,N,2,27,
20241210,688,670,707,669,111269,76428104,00,0.00,N,2,16,
20241209,672,697,703,637,230912,153396920,00,0.00,N,5,-27,
20241206,699,760,760,655,467989,328480072,00,0.00,N,5,-45,
20241205,744,740,813,738,243736,188276388,00,0.00,N,2,4,
20241204,740,721,757,719,98962,72138686,00,0.00,N,5,-8,
20241203,748,752,763,747,64741,48790386,00,0.00,N,3,0,
20241202,748,757,762,747,115207,86623305,00,0.00,N,5,-9,
20241129,757,768,778,757,32603,24888232,00,0.00,N,5,-11,
20241128,768,762,769,753,36317,27639117,00,0.00,N,2,8,
20241127,760,760,767,757,65785,49990081,00,0.00,N,3,0,
20241126,760,766,774,756,34802,26515669,00,0.00,N,5,-6,
20241125,766,784,784,763,65641,50450524,00,0.00,N,5,-4,
20241122,770,767,774,750,56657,43183594,00,0.00,N,2,3,
20241121,767,762,773,758,26220,20060737,00,0.00,N,3,0,
20241120,767,760,775,760,56218,43114885,00,0.00,N,2,7,
20241119,760,757,762,752,50817,38462816,00,0.00,N,2,7,
20241118,753,763,767,751,91255,69315855,00,0.00,N,5,-9,
20241115,762,760,783,738,156782,117216706,00,0.00,N,2,2,
20241114,760,762,769,742,76224,57603057,00,0.00,N,3,0,
20241113,760,773,776,751,120752,91440396,00,0.00,N,5,-19,
20241112,779,802,802,773,88313,69369987,00,0.00,N,5,-23,
20241111,802,792,818,765,122206,97722951,00,0.00,N,2,15,
20241108,787,774,797,763,74676,57978503,00,0.00,N,2,13,
20241107,774,790,790,770,40489,31425319,00,0.00,N,5,-16,
20241106,790,792,800,780,46326,36435305,00,0.00,N,5,-7,
20241105,797,797,805,780,75329,59690178,00,0.00,N,3,0,
20241104,797,799,799,785,37246,29477085,00,0.00,N,5,-2,
20241101,799,797,808,786,55970,44645102,00,0.00,N,2,2,
20241031,797,775,810,771,118354,94474839,00,0.00,N,2,21,
20241030,776,791,796,767,100203,78183665,00,0.00,N,5,-23,
20241029,799,800,807,791,34741,27733283,00,0.00,N,5,-1,
20241028,800,800,800,770,62032,48929581,00,0.00,N,3,0,
20241025,800,808,819,780,121944,97243454,00,0.00,N,5,-17,
20241024,817,820,826,812,44853,36738945,00,0.00,N,5,-4,
20241023,821,829,843,787,138215,113032197,00,0.00,N,5,-8,
20241022,829,785,863,785,512212,426200980,00,0.00,N,2,32,
20241021,797,772,803,772,62092,49089709,00,0.00,N,2,23,
20241018,774,770,774,763,37091,28455019,00,0.00,N,2,2,
20241017,772,770,781,767,50953,39312316,00,0.00,N,2,3,
20241016,769,778,782,762,81962,63296883,00,0.00,N,5,-9,
20241015,778,791,791,773,195583,152531759,00,0.00,N,5,-13,
20241014,791,774,930,765,2581377,2208243486,00,0.00,N,2,16,
20241011,775,766,775,755,79789,60628152,00,0.00,N,2,9,
20241010,766,770,775,762,32462,24897363,00,0.00,N,5,-4,
20241008,770,780,780,767,26993,20851065,00,0.00,N,5,-7,
20241007,777,766,778,766,26997,20887168,00,0.00,N,2,3,
20241004,774,764,780,760,34334,26409308,00,0.00,N,2,10,
20241002,764,762,764,751,44095,33539106,00,0.00,N,2,2,
20240930,762,759,764,754,41813,31770018,00,0.00,N,2,3,
20240927,759,756,770,753,36095,27419870,00,0.00,N,2,4,
20240926,755,750,760,745,63234,47492006,00,0.00,N,2,6,
20240925,749,749,751,741,34216,25511271,00,0.00,N,5,-1,
20240924,750,745,755,745,40082,30057301,00,0.00,N,2,5,
20240923,745,755,760,740,46915,35026217,00,0.00,N,5,-10,
20240920,755,752,761,752,38986,29474480,00,0.00,N,2,3,
20240919,752,760,760,745,50318,37643077,00,0.00,N,5,-8,
20240913,760,763,766,748,32871,24934832,00,0.00,N,5,-5,
20240912,765,744,765,730,69389,51891993,00,0.00,N,2,21,
20240911,744,751,753,739,54770,40808016,00,0.00,N,5,-8,
20240910,752,741,815,740,174449,134229816,00,0.00,N,2,11,
20240909,741,741,744,720,63565,46711062,00,0.00,N,3,0,
20240906,741,754,758,741,46192,34476959,00,0.00,N,5,-13,
20240905,754,753,771,750,38150,28863113,00,0.00,N,5,-5,
20240904,759,760,767,750,79419,59939650,00,0.00,N,5,-16,
20240903,775,777,782,773,36955,28706635,00,0.00,N,5,-3,
20240902,778,786,786,773,48311,37596890,00,0.00,N,3,0,
20240830,778,784,786,770,29705,23061265,00,0.00,N,5,-4,
20240829,782,784,787,770,33132,25792069,00,0.00,N,5,-2,
20240828,784,776,787,776,23498,18346095,00,0.00,N,2,3,
20240827,781,782,785,766,56589,43830818,00,0.00,N,5,-1,
20240826,782,788,796,771,50700,39388712,00,0.00,N,5,-7,
20240823,789,787,790,779,88694,69573942,00,0.00,N,5,-5,
20240822,794,797,801,789,54263,43000096,00,0.00,N,5,-3,
20240821,797,800,805,796,36772,29353575,00,0.00,N,5,-10,
20240820,807,803,811,800,102302,82393579,00,0.00,N,3,0,
20240819,807,814,820,796,70698,56781640,00,0.00,N,5,-7,
20240816,814,818,820,806,83705,68083726,00,0.00,N,5,-4,
20240814,818,820,828,807,59173,48069974,00,0.00,N,2,1,
20240813,817,829,832,816,54313,44595671,00,0.00,N,5,-12,
20240812,829,824,845,816,89747,74239397,00,0.00,N,2,5,
20240809,824,801,849,800,65434,53295480,00,0.00,N,2,18,
20240808,806,808,811,797,20402,16391905,00,0.00,N,5,-6,
20240807,812,798,834,798,67084,54209626,00,0.00,N,2,10,
20240806,802,749,816,749,353044,274046022,00,0.00,N,2,5,
20240805,797,835,867,795,217488,176834184,00,0.00,N,5,-71,
20240802,868,873,878,851,57914,49977757,00,0.00,N,5,-5,
20240801,873,874,880,867,30938,26956395,00,0.00,N,3,0,
20240731,873,880,880,867,28567,24890955,00,0.00,N,5,-5,
20240730,878,870,910,865,60359,52811804,00,0.00,N,2,8,
20240729,870,869,882,865,96519,84130572,00,0.00,N,2,1,
20240726,869,850,883,850,55253,47960890,00,0.00,N,2,9,
20240725,860,862,870,850,80371,68812883,00,0.00,N,5,-2,
20240724,862,862,866,858,64638,55783593,00,0.00,N,3,0,
20240723,862,861,870,852,95456,82217377,00,0.00,N,2,1,
20240722,861,880,880,860,97073,83899378,00,0.00,N,5,-20,
20240719,881,875,883,864,112038,97597486,00,0.00,N,5,-2,
20240718,883,900,900,871,48302,42564375,00,0.00,N,5,-11,
20240717,894,888,913,885,225546,202298880,00,0.00,N,2,5,
20240716,889,877,920,859,297819,261629262,00,0.00,N,2,12,
20240715,877,892,892,876,70696,62394272,00,0.00,N,5,-15,
20240712,892,859,915,851,118568,104433109,00,0.00,N,2,33,
20240711,859,853,862,846,48689,41740859,00,0.00,N,2,7,
20240710,852,876,876,852,115416,99601758,00,0.00,N,5,-24,
20240709,876,891,892,869,103962,91028338,00,0.00,N,5,-12,
20240708,888,900,901,882,117406,104156525,00,0.00,N,5,-11,
20240705,899,893,905,891,72277,64739732,00,0.00,N,5,-10,
20240704,909,884,916,884,120255,108223601,00,0.00,N,2,25,
20240703,884,904,994,862,1279222,1192076698,00,0.00,N,5,-20,
20240702,904,920,927,904,163785,148963469,00,0.00,N,5,-24,
20240701,928,928,934,908,196217,179814956,00,0.00,N,2,6,
20240628,922,901,968,901,288470,271309510,00,0.00,N,2,21,
20240627,901,910,913,897,67341,60934431,00,0.00,N,5,-4,
20240626,905,909,930,900,103502,94110794,00,0.00,N,5,-13,
20240625,918,898,925,898,140481,128307291,00,0.00,N,2,12,
20240624,906,916,929,886,98645,89725337,00,0.00,N,5,-10,
20240621,916,925,945,870,158983,147481692,00,0.00,N,5,-9,
20240620,925,894,929,894,83320,76550166,00,0.00,N,2,31,
20240619,894,906,906,893,102025,91547313,00,0.00,N,5,-9,
20240618,903,918,935,899,178844,162099426,00,0.00,N,5,-12,
20240617,915,909,951,906,223640,207619653,00,0.00,N,2,9,
20240614,906,900,906,895,104406,94224672,00,0.00,N,2,6,
20240613,900,900,911,885,129990,117269069,00,0.00,N,2,1,
20240612,899,880,900,880,180613,160933460,00,0.00,N,2,17,
20240611,882,864,882,864,117163,102601065,00,0.00,N,2,10,
20240610,872,877,878,867,41262,36016133,00,0.00,N,5,-6,
20240607,878,877,882,874,72002,63192435,00,0.00,N,2,2,
20240605,876,872,878,865,56140,48935913,00,0.00,N,2,5,
20240604,871,865,879,865,71822,62715079,00,0.00,N,5,-8,
20240603,879,880,888,862,71848,62888513,00,0.00,N,5,-1,
20240531,880,870,885,858,145400,127271017,00,0.00,N,2,25,
20240530,855,864,865,852,55629,47643044,00,0.00,N,5,-9,
20240529,864,864,875,861,50664,43819198,00,0.00,N,3,0,
20240528,864,865,870,859,55756,48167630,00,0.00,N,5,-1,
20240527,865,873,873,857,74188,64060080,00,0.00,N,5,-7,
20240524,872,878,878,860,79994,69411963,00,0.00,N,5,-8,
20240523,880,880,880,855,133693,115346713,00,0.00,N,2,24,
20240522,856,891,891,848,73578,63238884,00,0.00,N,5,-5,
20240521,861,879,879,840,73718,62922950,00,0.00,N,2,6,
20240520,855,860,894,832,582324,503767504,00,0.00,N,2,14,
20240517,841,820,862,816,258806,215615016,00,0.00,N,2,21,
20240516,820,835,837,813,104799,86271563,00,0.00,N,5,-1,
20240514,821,829,829,810,102213,83350093,00,0.00,N,5,-8,
20240513,829,847,848,820,115561,96016431,00,0.00,N,5,-18,
20240510,847,792,872,789,822129,690514030,00,0.00,N,2,60,
20240509,787,775,795,765,110976,86498451,00,0.00,N,2,18,
20240508,769,790,790,769,62744,48995097,00,0.00,N,5,-18,
20240507,787,786,787,779,45837,35878057,00,0.00,N,2,5,
20240503,782,790,793,779,72894,57121090,00,0.00,N,5,-9,
20240502,791,781,794,781,49466,38954016,00,0.00,N,2,4,
20240430,787,778,789,775,86616,67795258,00,0.00,N,2,11,
20240429,776,765,778,765,43875,33883158,00,0.00,N,2,16,
20240426,760,762,779,752,87054,66099142,00,0.00,N,5,-2,
20240425,762,752,770,750,42792,32408493,00,0.00,N,5,-2,
20240424,764,768,773,754,59920,45669026,00,0.00,N,2,10,
20240423,754,759,781,745,90031,68542248,00,0.00,N,5,-6,
20240422,760,762,769,744,97275,73073957,00,0.00,N,5,-2,
20240419,762,778,778,761,83145,63999785,00,0.00,N,5,-18,
20240418,780,784,793,769,41337,32260175,00,0.00,N,3,0,
20240417,780,791,791,744,34375,26663666,00,0.00,N,5,-4,
20240416,784,786,800,771,132561,103162924,00,0.00,N,5,-6,
20240415,790,801,801,783,86116,67919836,00,0.00,N,5,-12,
20240412,802,815,824,795,183425,147130503,00,0.00,N,5,-13,
20240411,815,817,828,810,76086,61977258,00,0.00,N,5,-7,
20240409,822,830,830,815,69458,56819162,00,0.00,N,2,2,
20240408,820,837,837,815,119103,97819032,00,0.00,N,5,-17,
20240405,837,833,841,821,105338,87615039,00,0.00,N,5,-7,
20240404,844,850,850,837,109765,92200939,00,0.00,N,5,-6,
20240403,850,850,855,841,124898,105619798,00,0.00,N,5,-9,
20240402,859,860,862,853,86151,73834690,00,0.00,N,5,-1,
20240401,860,863,869,854,112211,96125297,00,0.00,N,5,-2,
20240329,862,862,870,858,63314,54553890,00,0.00,N,3,0,
20240328,862,865,875,861,51296,44497685,00,0.00,N,5,-3,
20240327,865,865,878,865,109440,95097653,00,0.00,N,3,0,
20240326,865,864,871,860,90119,77937412,00,0.00,N,5,-3,
20240325,868,878,878,859,117727,101767148,00,0.00,N,5,-6,
20240322,874,885,885,865,118680,103281026,00,0.00,N,5,-4,
20240321,878,893,893,870,144282,127023494,00,0.00,N,5,-7,
20240320,885,880,897,876,96121,84762353,00,0.00,N,5,-2,
20240319,887,892,895,876,165023,145981735,00,0.00,N,5,-5,
20240318,892,879,899,879,127135,112784741,00,0.00,N,2,14,
20240315,878,874,884,867,173447,151909767,00,0.00,N,2,4,
20240314,874,865,877,859,179520,155823340,00,0.00,N,2,9,
20240313,865,871,878,851,194847,168563347,00,0.00,N,5,-6,
20240312,871,870,876,841,411804,355862185,00,0.00,N,5,-2,
20240311,873,887,887,870,309950,270933151,00,0.00,N,5,-14,
20240308,887,920,936,881,971170,868489926,00,0.00,N,5,-37,
20240307,924,856,1059,848,10333018,10097253443,00,0.00,N,2,75,
20240306,849,835,852,830,78100,65901739,00,0.00,N,2,14,
20240305,835,855,863,812,274518,227176541,00,0.00,N,5,-26,
20240304,861,876,876,860,242841,210172317,00,0.00,N,5,-15,
20240229,876,880,884,870,150510,131728656,00,0.00,N,5,-4,
20240228,880,877,891,875,37412,32965922,00,0.00,N,5,-5,
20240227,885,886,889,874,95939,84442162,00,0.00,N,5,-1,
20240226,886,880,891,873,98834,87091706,00,0.00,N,2,4,
20240223,882,885,887,875,84170,74141700,00,0.00,N,5,-3,
20240222,885,880,899,879,266637,235577404,00,0.00,N,5,-4,
20240221,889,911,911,885,142011,126795936,00,0.00,N,5,-21,
20240220,910,919,919,900,83122,75209626,00,0.00,N,5,-4,
20240219,914,927,945,903,150034,137109036,00,0.00,N,5,-15,
20240216,929,928,935,870,247590,228371227,00,0.00,N,2,9,
20240215,920,899,925,894,188812,171249806,00,0.00,N,2,22,
20240214,898,898,899,888,40166,35908503,00,0.00,N,5,-1,
20240213,899,890,899,883,47904,42703460,00,0.00,N,2,14,
20240208,885,884,892,880,37079,32822927,00,0.00,N,2,1,
20240207,884,890,890,879,83906,74074012,00,0.00,N,5,-7,
20240206,891,902,902,878,101498,89724838,00,0.00,N,5,-3,
20240205,894,916,916,884,83611,74435597,00,0.00,N,5,-9,
20240202,903,893,909,893,39190,35208290,00,0.00,N,2,3,
20240201,900,880,903,876,90425,80484881,00,0.00,N,2,15,
20240131,885,888,898,883,91296,80912371,00,0.00,N,5,-6,
20240130,891,901,910,890,179666,161026707,00,0.00,N,5,-10,
20240129,901,914,915,895,111178,100153848,00,0.00,N,5,-11,
20240126,912,906,913,893,100924,91063276,00,0.00,N,2,6,
20240125,906,903,917,893,118798,106718095,00,0.00,N,5,-5,
20240124,911,906,925,905,54085,49066893,00,0.00,N,2,1,
20240123,910,914,916,907,189201,172426392,00,0.00,N,2,1,
20240122,909,930,931,906,90120,82090260,00,0.00,N,5,-19,
20240119,928,927,931,914,47812,44126606,00,0.00,N,2,1,
20240118,927,918,927,909,142234,129644086,00,0.00,N,2,9,
20240117,918,914,922,908,137579,125517217,00,0.00,N,5,-6,
20240116,924,939,939,922,87363,81094698,00,0.00,N,5,-3,
20240115,927,934,939,927,60151,55993504,00,0.00,N,5,-7,
20240112,934,940,943,925,105833,98618726,00,0.00,N,5,-6,
20240111,940,932,945,926,94215,87835785,00,0.00,N,2,3,
20240110,937,945,951,928,74634,69567891,00,0.00,N,5,-8,
20240109,945,969,969,936,88026,83024936,00,0.00,N,3,0,
20240108,945,942,956,925,172254,162598905,00,0.00,N,2,18,
20240105,927,932,942,919,132954,123396323,00,0.00,N,5,-5,
20240104,932,944,944,927,82453,76897242,00,0.00,N,5,-10,
20240103,942,948,972,936,107649,101699686,00,0.00,N,5,-6,
20240102,948,924,949,920,141725,132549396,00,0.00,N,2,33,
20231228,915,925,925,911,108602,99452770,00,0.00,N,5,-1,
20231227,916,930,938,915,225396,207527718,00,0.00,N,5,-14,
20231226,930,926,950,918,213175,199137719,00,0.00,N,5,-1,
20231222,931,935,936,922,130970,121206327,00,0.00,N,5,-2,
20231221,933,930,933,920,175327,162207184,00,0.00,N,2,1,
20231220,932,932,941,930,104109,97275163,00,0.00,N,5,-8,
20231219,940,931,950,929,69885,65362833,00,0.00,N,3,0,
20231218,940,948,948,930,128363,120132811,00,0.00,N,5,-7,
20231215,947,943,949,932,151441,142193907,00,0.00,N,2,5,
20231214,942,959,980,940,155526,147121924,00,0.00,N,5,-13,
20231213,955,970,970,941,120894,115144402,00,0.00,N,5,-7,
20231212,962,954,975,950,189645,181707545,00,0.00,N,5,-6,
20231211,968,990,991,966,263715,257695245,00,0.00,N,2,2,
20231208,966,974,981,951,441055,425570339,00,0.00,N,5,-7,
20231207,973,933,1066,922,6447054,6490529750,00,0.00,N,2,41,
20231206,932,920,1086,918,2728044,2707187633,00,0.00,N,5,-1,
20231205,933,902,935,902,92635,84771800,00,0.00,N,2,13,
20231204,920,903,925,903,74078,67669845,00,0.00,N,5,-7,
20231201,927,929,929,916,44169,40667255,00,0.00,N,5,-2,
20231130,929,932,933,918,29270,27104410,00,0.00,N,5,-1,
20231129,930,948,948,915,94924,87535732,00,0.00,N,5,-6,
20231128,936,935,943,916,56482,52178309,00,0.00,N,2,6,
20231127,930,945,949,928,89099,83390192,00,0.00,N,5,-15,
20231124,945,954,965,936,97905,92206155,00,0.00,N,2,9,
20231123,936,972,987,936,124734,120011018,00,0.00,N,5,-46,
20231122,982,985,990,964,155074,151191666,00,0.00,N,5,-2,
20231121,984,963,999,951,151818,148231666,00,0.00,N,2,10,
20231120,974,1000,1015,940,823067,809393343,00,0.00,N,2,9,
20231117,965,920,1011,902,1219474,1186237114,00,0.00,N,2,45,
20231116,920,922,976,909,161759,149769973,00,0.00,N,2,7,
20231115,913,913,920,906,77341,70561343,00,0.00,N,3,0,
20231114,913,902,920,902,48089,43716711,00,0.00,N,2,3,
20231113,910,935,935,902,72327,66198175,00,0.00,N,5,-25,
20231110,935,935,935,909,55722,51201511,00,0.00,N,3,0,
20231109,935,940,950,927,54488,50781201,00,0.00,N,5,-5,
20231108,940,939,945,933,23071,21655999,00,0.00,N,2,1,
20231107,939,948,969,925,103341,96643394,00,0.00,N,5,-9,
20231106,948,946,963,940,85144,80752828,00,0.00,N,5,-3,
20231103,951,940,957,924,98172,92454443,00,0.00,N,2,12,
20231102,939,920,947,913,133082,124703790,00,0.00,N,2,29,
20231101,910,892,918,892,59375,53990543,00,0.00,N,2,10,
20231031,900,938,938,894,124483,112447756,00,0.00,N,5,-10,
20231030,910,900,910,895,72297,65141569,00,0.00,N,2,10,
20231027,900,881,900,875,90823,80530965,00,0.00,N,2,19,
20231026,881,905,917,880,176960,157941581,00,0.00,N,5,-39,
20231025,920,928,934,906,103141,94876397,00,0.00,N,5,-8,
20231024,928,913,929,896,125229,113350824,00,0.00,N,2,15,
20231023,913,929,929,905,233918,214544888,00,0.00,N,5,-18,
20231020,931,956,956,924,282118,263834493,00,0.00,N,5,-31,
20231019,962,960,980,951,285229,274018969,00,0.00,N,5,-28,
20231018,990,1006,1006,987,172121,171090056,00,0.00,N,5,-16,
20231017,1006,998,1018,997,115446,116437928,00,0.00,N,2,5,
20231016,1001,1012,1012,990,169090,168380820,00,0.00,N,5,-11,
20231013,1012,1027,1040,1011,216221,219669199,00,0.00,N,5,-28,
20231012,1040,1028,1052,1028,124685,130045780,00,0.00,N,2,13,
20231011,1027,1008,1027,1008,145899,149024478,00,0.00,N,2,13,
20231010,1014,1008,1034,1002,271033,275291164,00,0.00,N,5,-3,
20231006,1017,981,1019,981,143803,145229630,00,0.00,N,2,17,
20231005,1000,1004,1016,991,172938,172760040,00,0.00,N,5,-4,
20231004,1004,1050,1054,997,289027,291658811,00,0.00,N,5,-50,
20230927,1054,1036,1061,1010,215518,223252472,00,0.00,N,2,14,
20230926,1040,1090,1090,1039,340603,359115208,00,0.00,N,5,-37,
20230925,1077,1107,1108,1065,288776,312613294,00,0.00,N,5,-30,
20230922,1107,1085,1139,1085,212696,236694671,00,0.00,N,2,5,
20230921,1102,1120,1121,1095,310344,342594898,00,0.00,N,5,-34,
20230920,1136,1137,1144,1123,242912,274193734,00,0.00,N,5,-8,
20230919,1144,1155,1158,1111,296793,335678364,00,0.00,N,5,-11,
20230918,1155,1154,1172,1148,171268,197567313,00,0.00,N,2,1,
20230915,1154,1173,1188,1146,380657,441965034,00,0.00,N,5,-10,
20230914,1164,1140,1192,1140,1031406,1212027239,00,0.00,N,2,15,
20230913,1149,1150,1172,1135,389665,445442328,00,0.00,N,5,-3,
20230912,1152,1168,1184,1150,487262,568926560,00,0.00,N,5,-5,
20230911,1157,1218,1219,1152,789097,927403020,00,0.00,N,5,-59,
20230908,1216,1190,1221,1161,1091044,1303063596,00,0.00,N,2,28,
20230907,1188,1252,1265,1165,1814901,2190591681,00,0.00,N,5,-48,
20230906,1236,1257,1260,1220,1490576,1847495522,00,0.00,N,5,-22,
20230905,1258,1328,1331,1235,2988377,3787849105,00,0.00,N,5,-52,
20230904,1310,1090,1415,1090,21211228,27699497192,00,0.00,N,2,221,
20230901,1089,1053,1090,1053,136317,146270764,00,0.00,N,2,26,
20230831,1063,1064,1096,1063,171173,184534711,00,0.00,N,5,-7,
20230830,1070,1054,1070,1053,41637,44120605,00,0.00,N,2,10,
20230829,1060,1054,1062,1041,96082,101500590,00,0.00,N,2,2,
20230828,1058,1058,1060,1048,56561,59495788,00,0.00,N,3,0,
20230825,1058,1070,1070,1041,82600,86706349,00,0.00,N,5,-12,
20230824,1070,1071,1090,1062,63344,67937271,00,0.00,N,5,-9,
20230823,1079,1080,1081,1039,128273,135315081,00,0.00,N,5,-1,
20230822,1080,1105,1113,1070,177525,192384831,00,0.00,N,5,-39,
20230821,1119,1074,1181,1066,804889,912788261,00,0.00,N,2,44,
20230818,1075,1073,1140,1030,406846,443406529,00,0.00,N,2,2,
20230817,1073,1067,1087,1058,110920,118459826,00,0.00,N,5,-25,
20230816,1098,1100,1159,1083,217861,239079217,00,0.00,N,5,-32,
20230814,1130,1133,1142,1110,68807,76864628,00,0.00,N,5,-3,
20230811,1133,1114,1140,1113,151658,171643561,00,0.00,N,2,19,
20230810,1114,1101,1120,1098,90898,100724666,00,0.00,N,2,6,
20230809,1108,1094,1109,1093,106477,117214666,00,0.00,N,2,14,
20230808,1094,1088,1112,1076,113859,123800281,00,0.00,N,5,-4,
20230807,1098,1079,1103,1076,196428,213894805,00,0.00,N,2,8,
20230804,1090,1074,1090,1057,95951,102450456,00,0.00,N,2,10,
20230803,1080,1087,1090,1054,105944,112906874,00,0.00,N,5,-18,
20230802,1098,1106,1117,1078,112699,123816309,00,0.00,N,2,2,
20230801,1096,1061,1096,1060,222227,240600400,00,0.00,N,2,57,
20230731,1039,1048,1065,1035,60199,62768652,00,0.00,N,5,-9,
20230728,1048,1028,1050,1000,87283,89729118,00,0.00,N,2,31,
20230727,1017,972,1069,972,190539,194321678,00,0.00,N,2,27,
20230726,990,998,1002,955,443544,432576116,00,0.00,N,5,-12,
20230725,1002,1021,1021,995,268008,269219601,00,0.00,N,5,-28,
20230724,1030,1054,1055,1030,241839,250644428,00,0.00,N,5,-43,
20230721,1073,1080,1085,1060,101540,108160221,00,0.00,N,5,-2,
20230720,1075,1051,1075,1043,229755,242667827,00,0.00,N,2,15,
20230719,1060,1088,1094,1057,154489,164677974,00,0.00,N,5,-27,
20230718,1087,1095,1121,1067,137604,148566668,00,0.00,N,2,2,
20230717,1085,1110,1116,1084,156064,170799461,00,0.00,N,5,-25,
20230714,1110,1113,1140,1091,128371,143112276,00,0.00,N,2,2,
20230713,1108,1090,1130,1079,174197,192682517,00,0.00,N,2,23,
20230712,1085,1089,1090,1069,86994,93556270,00,0.00,N,2,2,
20230711,1083,1067,1095,1060,95722,103350620,00,0.00,N,2,16,
20230710,1067,1055,1073,1045,161091,170144666,00,0.00,N,2,3,
20230707,1064,1087,1087,1060,182488,194854215,00,0.00,N,5,-25,
20230706,1089,1104,1112,1080,147718,160484153,00,0.00,N,5,-26,
20230705,1115,1115,1115,1077,176870,192470421,00,0.00,N,2,11,
20230704,1104,1137,1137,1102,126721,140587810,00,0.00,N,5,-21,
20230703,1125,1105,1136,1100,173603,194200259,00,0.00,N,2,25,
20230630,1100,1075,1110,1061,149162,162461232,00,0.00,N,2,13,
20230629,1087,1115,1116,1080,255776,280243481,00,0.00,N,5,-27,
20230628,1114,1125,1133,1106,218866,243432943,00,0.00,N,5,-9,
20230627,1123,1136,1144,1119,148756,167271770,00,0.00,N,5,-13,
20230626,1136,1144,1144,1127,134950,153134350,00,0.00,N,5,-8,
20230623,1144,1148,1160,1122,157766,178919504,00,0.00,N,5,-3,
20230622,1147,1154,1170,1141,110155,126939319,00,0.00,N,5,-14,
20230621,1161,1149,1170,1131,189953,218812051,00,0.00,N,2,20,
20230620,1141,1150,1154,1138,99041,113121753,00,0.00,N,5,-9,
20230619,1150,1159,1159,1132,90452,103540469,00,0.00,N,2,11,
20230616,1139,1149,1154,1130,122831,139999113,00,0.00,N,3,0,
20230615,1139,1160,1165,1134,167975,191725123,00,0.00,N,5,-20,
20230614,1159,1182,1192,1145,352827,409636454,00,0.00,N,5,-22,
20230613,1181,1181,1193,1180,81811,96964140,00,0.00,N,2,1,
20230612,1180,1205,1207,1179,226144,268680348,00,0.00,N,5,-25,
20230609,1205,1200,1209,1189,134348,160775252,00,0.00,N,2,7,
20230608,1198,1199,1209,1186,168357,201050684,00,0.00,N,5,-4,
20230607,1202,1205,1215,1195,206023,247625576,00,0.00,N,5,-3,
20230605,1205,1220,1271,1197,426254,514425599,00,0.00,N,5,-14,
20230602,1219,1224,1228,1215,111608,135944087,00,0.00,N,3,0,
20230601,1219,1222,1228,1214,125873,153428479,00,0.00,N,5,-2,
20230531,1221,1232,1247,1221,103673,127711285,00,0.00,N,5,-11,
20230530,1232,1211,1240,1210,210422,258058417,00,0.00,N,2,22,
20230526,1210,1217,1228,1210,143660,174676798,00,0.00,N,5,-2,
20230525,1212,1224,1227,1212,113254,137788446,00,0.00,N,5,-13,
20230524,1225,1238,1238,1216,136269,167079487,00,0.00,N,5,-13,
20230523,1238,1251,1251,1228,193250,239441305,00,0.00,N,5,-2,
20230522,1240,1247,1249,1227,142700,176572705,00,0.00,N,5,-7,
20230519,1247,1235,1252,1230,200410,248747602,00,0.00,N,2,18,
20230518,1229,1231,1243,1211,114365,140619151,00,0.00,N,2,26,
20230517,1203,1197,1215,1195,176773,212969602,00,0.00,N,2,3,
20230516,1200,1215,1225,1196,336439,405912518,00,0.00,N,5,-15,
20230515,1215,1244,1249,1200,500496,606699973,00,0.00,N,5,-43,
20230512,1258,1266,1270,1233,185150,230190950,00,0.00,N,5,-7,
20230511,1265,1266,1295,1255,108252,137623002,00,0.00,N,5,-1,
20230510,1266,1265,1272,1250,140009,176694450,00,0.00,N,2,1,
20230509,1265,1282,1286,1243,159751,200272569,00,0.00,N,5,-17,
20230508,1282,1251,1310,1251,158195,202792670,00,0.00,N,2,22,
20230504,1260,1256,1273,1238,167393,209688982,00,0.00,N,5,-8,
20230503,1268,1279,1295,1258,165666,210813354,00,0.00,N,5,-11,
20230502,1279,1290,1302,1276,192450,247612264,00,0.00,N,5,-10,
20230428,1289,1336,1347,1288,306717,399647911,00,0.00,N,5,-41,
20230427,1330,1305,1335,1305,243871,321858869,00,0.00,N,2,13,
20230426,1317,1354,1359,1314,290671,388274410,00,0.00,N,5,-60,
20230425,1377,1378,1392,1326,466441,632959434,00,0.00,N,5,-23,
20230424,1400,1416,1425,1385,412588,576929243,00,0.00,N,5,-26,
20230421,1426,1500,1501,1410,667644,972037740,00,0.00,N,5,-91,
20230420,1517,1569,1587,1503,632785,970380922,00,0.00,N,5,-53,
20230419,1570,1571,1603,1545,783338,1230018660,00,0.00,N,5,-1,
20230418,1571,1575,1588,1525,489741,762396102,00,0.00,N,3,0,
20230417,1571,1527,1587,1505,1140997,1773768189,00,0.00,N,2,50,
20230414,1521,1480,1530,1472,593649,891460699,00,0.00,N,2,47,
20230413,1474,1463,1487,1436,323456,471185085,00,0.00,N,2,11,
20230412,1463,1449,1481,1433,349362,509566132,00,0.00,N,2,2,
20230411,1461,1420,1487,1414,453291,657257186,00,0.00,N,2,31,
20230410,1430,1442,1442,1388,592152,832766917,00,0.00,N,5,-14,
20230407,1444,1447,1467,1400,319945,461950988,00,0.00,N,5,-3,
20230406,1447,1508,1508,1433,493819,720328250,00,0.00,N,5,-61,
20230405,1508,1488,1515,1471,535076,801285129,00,0.00,N,2,38,
20230404,1470,1515,1515,1455,675086,999637279,00,0.00,N,5,-45,
20230403,1515,1451,1519,1420,929196,1366009159,00,0.00,N,2,60,
20230331,1455,1483,1485,1420,597061,862725717,00,0.00,N,5,-32,
20230330,1487,1473,1526,1466,744435,1114761755,00,0.00,N,2,22,
20230329,1465,1494,1539,1460,467966,691290875,00,0.00,N,5,-25,
20230328,1490,1419,1500,1419,1042247,1538727812,00,0.00,N,2,71,
20230327,1419,1427,1450,1390,327112,460764755,00,0.00,N,5,-8,
20230324,1427,1391,1448,1386,541196,770068797,00,0.00,N,2,41,
20230323,1386,1365,1432,1357,731440,1026811649,00,0.00,N,2,14,
20230322,1372,1380,1387,1336,289533,391231745,00,0.00,N,5,-8,
20230321,1380,1367,1419,1362,303812,422084037,00,0.00,N,2,14,
20230320,1366,1398,1398,1356,231784,318217859,00,0.00,N,2,1,
20230317,1365,1355,1385,1335,300044,406418134,00,0.00,N,2,22,
20230316,1343,1390,1403,1310,360574,485602126,00,0.00,N,5,-47,
20230315,1390,1335,1455,1335,1657950,2318771779,00,0.00,N,2,67,
20230314,1323,1369,1369,1291,302384,398352347,00,0.00,N,5,-47,
20230313,1370,1312,1375,1284,473006,625973839,00,0.00,N,2,28,
20230310,1342,1375,1375,1300,539600,725823715,00,0.00,N,5,-37,
20230309,1379,1329,1389,1328,1428472,1956153279,00,0.00,N,2,50,
20230308,1329,1278,1350,1268,474859,625679476,00,0.00,N,2,32,
20230307,1297,1315,1320,1267,128782,166109481,00,0.00,N,5,-18,
20230306,1315,1287,1319,1287,265974,345483754,00,0.00,N,2,25,
20230303,1290,1234,1290,1234,287712,364310491,00,0.00,N,2,72,
20230302,1218,1240,1242,1218,155833,191196352,00,0.00,N,5,-18,
20230228,1236,1207,1245,1205,89855,109777244,00,0.00,N,2,25,
20230227,1211,1213,1214,1197,125941,151679378,00,0.00,N,5,-17,
20230224,1228,1238,1248,1202,97432,120011865,00,0.00,N,5,-9,
20230223,1237,1231,1250,1231,40826,50544152,00,0.00,N,5,-1,
20230222,1238,1259,1259,1230,169552,210434527,00,0.00,N,5,-22,
20230221,1260,1265,1265,1255,106114,133470191,00,0.00,N,5,-5,
20230220,1265,1283,1290,1259,146900,185716201,00,0.00,N,5,-18,
20230217,1283,1274,1290,1274,154306,197746296,00,0.00,N,2,9,
20230216,1274,1244,1274,1241,79891,100919428,00,0.00,N,2,30,
20230215,1244,1271,1282,1241,152990,192462224,00,0.00,N,5,-27,
20230214,1271,1256,1277,1243,99936,126226628,00,0.00,N,2,11,
20230213,1260,1269,1277,1235,155981,195624449,00,0.00,N,5,-9,
20230210,1269,1294,1303,1260,158213,201374285,00,0.00,N,5,-37,
20230209,1306,1300,1320,1282,104120,135426228,00,0.00,N,2,6,
20230208,1300,1272,1302,1271,167220,215866339,00,0.00,N,2,28,
20230207,1272,1285,1288,1259,145593,185024840,00,0.00,N,5,-13,
20230206,1285,1302,1304,1280,108593,140348554,00,0.00,N,5,-20,
20230203,1305,1308,1316,1287,130218,169310986,00,0.00,N,2,5,
20230202,1300,1291,1309,1290,106005,137681658,00,0.00,N,2,9,
20230201,1291,1281,1303,1279,222583,288404700,00,0.00,N,2,16,
20230131,1275,1255,1300,1250,174825,222449836,00,0.00,N,2,5,
20230130,1270,1292,1292,1253,151542,192289541,00,0.00,N,2,5,
20230127,1265,1267,1385,1241,836503,1081803160,00,0.00,N,2,10,
20230126,1255,1250,1262,1238,47929,59959682,00,0.00,N,2,5,
20230125,1250,1235,1254,1225,108245,134282160,00,0.00,N,2,25,
20230120,1225,1220,1225,1190,32617,39576405,00,0.00,N,2,5,
20230119,1220,1220,1225,1205,45901,55879230,00,0.00,N,3,0,
20230118,1220,1185,1225,1175,110250,132942650,00,0.00,N,2,30,
20230117,1190,1180,1195,1170,92327,109291685,00,0.00,N,2,10,
20230116,1180,1200,1200,1170,62063,73355945,00,0.00,N,5,-15,
20230113,1195,1195,1220,1185,69157,83017445,00,0.00,N,3,0,
20230112,1195,1200,1220,1185,55471,66620595,00,0.00,N,5,-5,
20230111,1200,1195,1210,1190,36980,44416645,00,0.00,N,2,5,
20230110,1195,1185,1195,1175,67232,79905530,00,0.00,N,2,20,
20230109,1175,1170,1190,1160,97828,114972130,00,0.00,N,2,25,
20230106,1150,1155,1160,1145,67261,77387920,00,0.00,N,5,-5,
20230105,1155,1170,1180,1140,45910,53213525,00,0.00,N,5,-5,
20230104,1160,1155,1160,1130,46072,52884595,00,0.00,N,2,25,
20230103,1135,1145,1150,1080,125342,141556615,00,0.00,N,5,-15,
20230102,1150,1160,1170,1130,69096,79523685,00,0.00,N,5,-10,
20221229,1160,1165,1165,1130,74242,84909235,00,0.00,N,5,-5,
20221228,1165,1170,1175,1130,63326,73444920,00,0.00,N,5,-5,
20221227,1170,1170,1180,1155,103399,120599570,00,0.00,N,5,-10,
20221226,1180,1180,1180,1155,61712,72407270,00,0.00,N,5,-5,
20221223,1185,1200,1200,1150,96810,113725735,00,0.00,N,5,-10,
20221222,1195,1200,1210,1170,106013,125334845,00,0.00,N,5,-5,
20221221,1200,1190,1205,1185,46957,55953285,00,0.00,N,2,5,
20221220,1195,1220,1230,1195,144091,174091990,00,0.00,N,5,-40,
20221219,1235,1230,1245,1215,93053,113892060,00,0.00,N,5,-20,
20221216,1255,1245,1255,1215,72667,89994270,00,0.00,N,5,-5,
20221215,1260,1270,1270,1250,85613,108137240,00,0.00,N,5,-10,
20221214,1270,1240,1270,1225,103835,129118120,00,0.00,N,2,30,
20221213,1240,1240,1250,1225,38685,47844140,00,0.00,N,3,0,
20221212,1240,1270,1270,1230,58576,73007970,00,0.00,N,5,-20,
20221209,1260,1255,1260,1240,68007,85221730,00,0.00,N,2,5,
20221208,1255,1270,1270,1230,103942,129474015,00,0.00,N,5,-20,
20221207,1275,1265,1280,1255,87489,110893885,00,0.00,N,5,-5,
20221206,1280,1300,1325,1250,177847,227794075,00,0.00,N,5,-35,
20221205,1315,1270,1315,1265,293110,379223995,00,0.00,N,2,45,
20221202,1270,1280,1290,1260,152456,194243330,00,0.00,N,3,0,
20221201,1270,1290,1290,1255,213134,269813975,00,0.00,N,3,0,
20221130,1270,1265,1270,1240,319522,402904760,00,0.00,N,2,30,
20221129,1240,1200,1250,1200,182928,224589695,00,0.00,N,2,25,
20221128,1215,1250,1255,1215,163277,201843205,00,0.00,N,5,-35,
20221125,1250,1250,1260,1245,141370,176684550,00,0.00,N,3,0,
20221124,1250,1245,1260,1225,163366,203447470,00,0.00,N,2,15,
20221123,1235,1220,1235,1210,135548,165930370,00,0.00,N,2,5,
20221122,1230,1215,1240,1210,110073,135224800,00,0.00,N,3,0,
20221121,1230,1245,1260,1210,226978,278037905,00,0.00,N,5,-15,
20221118,1245,1280,1280,1230,121377,151740680,00,0.00,N,5,-20,
20221117,1265,1255,1270,1240,217793,274164090,00,0.00,N,2,10,
20221116,1255,1245,1275,1235,623483,782708330,00,0.00,N,2,40,
20221115,1215,1175,1225,1160,366182,440253995,00,0.00,N,2,40,
20221114,1175,1190,1195,1150,113392,133043650,00,0.00,N,5,-15,
20221111,1190,1180,1205,1150,412541,487686250,00,0.00,N,2,35,
20221110,1155,1130,1180,1105,283742,327376410,00,0.00,N,2,25,
20221109,1130,1100,1180,1095,735806,837308835,00,0.00,N,2,45,
20221108,1085,1060,1090,1060,128419,138762415,00,0.00,N,2,25,
20221107,1060,1070,1075,1050,136026,144225315,00,0.00,N,3,0,
20221104,1060,1085,1095,1045,224844,237072085,00,0.00,N,5,-25,
20221103,1085,1060,1085,1055,80737,86203415,00,0.00,N,3,0,
20221102,1085,1080,1100,1075,53311,57753345,00,0.00,N,2,5,
20221101,1080,1100,1120,1080,140814,155030470,00,0.00,N,5,-20,
20221031,1100,1085,1100,1075,93419,101435120,00,0.00,N,2,15,
20221028,1085,1100,1100,1070,85930,93187690,00,0.00,N,5,-15,
20221027,1100,1095,1105,1075,65777,71919155,00,0.00,N,2,5,
20221026,1095,1100,1105,1080,59706,65299580,00,0.00,N,3,0,
20221025,1095,1090,1100,1065,261269,281555405,00,0.00,N,2,15,
20221024,1080,1070,1085,1065,79658,85465805,00,0.00,N,2,10,
20221021,1070,1095,1095,1050,243577,258917745,00,0.00,N,5,-40,
20221020,1110,1115,1115,1085,76727,84221625,00,0.00,N,5,-5,
20221019,1115,1120,1120,1090,83120,91756500,00,0.00,N,2,5,
20221018,1110,1110,1125,1090,177620,195839910,00,0.00,N,2,20,
20221017,1090,1070,1090,1040,54727,58552530,00,0.00,N,2,20,
20221014,1070,1055,1080,1055,66314,70729970,00,0.00,N,2,20,
20221013,1050,1080,1100,1030,156134,164474140,00,0.00,N,5,-50,
20221012,1100,1080,1125,1075,192300,211037145,00,0.00,N,5,-30,
20221011,1130,1125,1130,1050,140994,153067185,00,0.00,N,5,-5,
20221007,1135,1150,1150,1120,69526,78639850,00,0.00,N,5,-20,
20221006,1155,1140,1155,1120,119624,136273540,00,0.00,N,2,15,
20221005,1140,1120,1145,1080,159924,177581105,00,0.00,N,2,40,
20221004,1100,1095,1120,1080,150689,165441480,00,0.00,N,2,20,
20220930,1080,1015,1150,1005,555562,593176220,00,0.00,N,2,15,
20220929,1065,1105,1120,1055,154335,167324415,00,0.00,N,5,-35,
20220928,1100,1115,1145,1055,139122,151749185,00,0.00,N,5,-50,
20220927,1150,1105,1150,1065,203498,226273415,00,0.00,N,2,40,
20220926,1110,1145,1145,1080,413408,454716580,00,0.00,N,5,-55,
20220923,1165,1195,1200,1165,188105,221488390,00,0.00,N,5,-35,
20220922,1200,1205,1210,1185,184543,220100015,00,0.00,N,5,-15,
20220921,1215,1220,1230,1200,126673,153117670,00,0.00,N,5,-5,
20220920,1220,1230,1240,1205,112151,137199315,00,0.00,N,5,-10,
20220919,1230,1240,1245,1205,190355,232668420,00,0.00,N,5,-25,
20220916,1255,1235,1265,1230,152245,189833250,00,0.00,N,5,-10,
20220915,1265,1265,1290,1255,160584,204420445,00,0.00,N,2,10,
20220914,1255,1235,1255,1210,148911,183127590,00,0.00,N,3,0,
20220913,1255,1275,1275,1250,170080,214361990,00,0.00,N,5,-10,
20220908,1265,1260,1280,1245,90848,114338805,00,0.00,N,2,5,
20220907,1260,1280,1285,1240,182563,228513630,00,0.00,N,5,-10,
20220906,1270,1260,1280,1245,126402,159994615,00,0.00,N,3,0,
20220905,1270,1250,1270,1235,160310,201086505,00,0.00,N,2,10,
20220902,1260,1245,1260,1230,130491,162467580,00,0.00,N,2,15,
20220901,1245,1245,1305,1230,687139,867288935,00,0.00,N,2,5,
20220831,1240,1240,1245,1215,115580,142234480,00,0.00,N,2,10,
20220830,1230,1195,1235,1195,94434,114830440,00,0.00,N,2,15,
20220829,1215,1180,1230,1170,139413,168646040,00,0.00,N,5,-35,
20220826,1250,1270,1270,1235,133133,165447240,00,0.00,N,5,-5,
20220825,1255,1255,1270,1230,149502,186242230,00,0.00,N,2,5,
20220824,1250,1210,1250,1190,139724,168854205,00,0.00,N,2,40,
20220823,1210,1225,1225,1190,115704,139458710,00,0.00,N,5,-15,
20220822,1225,1245,1250,1205,111093,136101635,00,0.00,N,5,-20,
20220819,1245,1250,1255,1230,84998,105749005,00,0.00,N,2,5,
20220818,1240,1255,1255,1215,135641,167221725,00,0.00,N,3,0,
20220817,1240,1245,1250,1220,82173,101159875,00,0.00,N,5,-5,
20220816,1245,1250,1260,1230,178855,222896025,00,0.00,N,2,10,
20220812,1235,1230,1245,1215,58444,71820270,00,0.00,N,3,0,
20220811,1235,1205,1235,1200,213220,260950490,00,0.00,N,2,30,
20220810,1205,1210,1215,1170,154193,183125440,00,0.00,N,5,-5,
20220809,1210,1230,1230,1190,93973,113457165,00,0.00,N,2,5,
20220808,1205,1245,1300,1170,885103,1088253740,00,0.00,N,5,-40,
20220805,1245,1195,1275,1185,625737,775790700,00,0.00,N,2,55,
20220804,1190,1195,1205,1185,136207,162371805,00,0.00,N,5,-10,
20220803,1200,1175,1240,1155,279739,334823270,00,0.00,N,2,35,
20220802,1165,1200,1205,1150,214934,249751715,00,0.00,N,5,-30,
20220801,1195,1190,1200,1175,112951,133738510,00,0.00,N,3,0,
20220729,1195,1175,1200,1155,90308,106534760,00,0.00,N,2,15,
20220728,1180,1215,1215,1160,145143,171005305,00,0.00,N,2,5,
20220727,1175,1135,1180,1120,275017,316871670,00,0.00,N,2,45,
20220726,1130,1120,1135,1110,103916,116867430,00,0.00,N,2,5,
20220725,1125,1120,1130,1110,60615,67969835,00,0.00,N,2,5,
20220722,1120,1120,1130,1100,98860,110511565,00,0.00,N,3,0,
20220721,1120,1120,1130,1110,54713,61056895,00,0.00,N,2,10,
20220720,1110,1120,1140,1110,103577,116152255,00,0.00,N,5,-5,
20220719,1115,1105,1120,1080,60844,67038965,00,0.00,N,2,5,
20220718,1110,1110,1120,1080,70382,77714565,00,0.00,N,2,15,
20220715,1095,1080,1095,1050,86039,92128875,00,0.00,N,2,15,
20220714,1080,1065,1085,1045,181022,191365820,00,0.00,N,2,15,
20220713,1065,1065,1065,1030,149829,156569695,00,0.00,N,3,0,
20220712,1065,1095,1095,1030,159155,166613705,00,0.00,N,5,-25,
20220711,1090,1100,1110,1070,154089,166109475,00,0.00,N,5,-10,
20220708,1100,1095,1120,1085,78248,86120970,00,0.00,N,2,5,
20220707,1095,1050,1095,1050,129124,138515200,00,0.00,N,2,45,
20220706,1050,1070,1070,1025,86027,89633665,00,0.00,N,5,-10,
20220705,1060,1045,1065,1035,54040,56619425,00,0.00,N,2,25,
20220704,1035,1070,1090,1010,160024,167925675,00,0.00,N,5,-10,
20220701,1045,1055,1105,1030,119443,127210325,00,0.00,N,5,-25,
20220630,1070,1100,1100,1055,91222,97448055,00,0.00,N,5,-30,
20220629,1100,1100,1110,1070,72692,79210430,00,0.00,N,5,-10,
20220628,1110,1105,1130,1085,104354,115684140,00,0.00,N,2,15,
20220627,1095,1065,1110,1055,96154,104229620,00,0.00,N,2,30,
20220624,1065,966,1065,966,340315,347390143,00,0.00,N,2,67,
20220623,998,1070,1070,970,693553,701333808,00,0.00,N,5,-72,
20220622,1070,1110,1130,1065,153699,167009745,00,0.00,N,5,-50,
20220621,1120,1100,1130,1090,175076,193158700,00,0.00,N,2,15,
20220620,1105,1160,1180,1090,244634,271897675,00,0.00,N,5,-60,
20220617,1165,1140,1165,1125,152826,173700000,00,0.00,N,5,-15,
20220616,1180,1185,1215,1180,108394,128922760,00,0.00,N,5,-5,
20220615,1185,1185,1205,1155,324485,380685875,00,0.00,N,5,-15,
20220614,1200,1250,1260,1170,337804,405978110,00,0.00,N,3,0,
20220613,1200,1240,1250,1180,389621,468758585,00,0.00,N,5,-65,
20220610,1265,1275,1275,1255,81345,102789005,00,0.00,N,5,-10,
20220609,1275,1280,1280,1260,80130,101557815,00,0.00,N,5,-5,
20220608,1280,1300,1300,1270,95245,122180195,00,0.00,N,5,-5,
20220607,1285,1330,1335,1285,133848,173755345,00,0.00,N,5,-40,
20220603,1325,1300,1325,1295,153931,202074405,00,0.00,N,2,35,
20220602,1290,1295,1300,1280,73580,94774620,00,0.00,N,5,-5,
20220531,1295,1275,1305,1265,231587,298526150,00,0.00,N,2,20,
20220530,1275,1275,1300,1270,88156,112902120,00,0.00,N,2,15,
20220527,1260,1270,1280,1255,138505,175133900,00,0.00,N,5,-5,
20220526,1265,1275,1290,1255,106036,134604865,00,0.00,N,5,-5,
20220525,1270,1265,1305,1245,251466,320767990,00,0.00,N,2,5,
20220524,1265,1300,1305,1265,129226,165529155,00,0.00,N,5,-30,
20220523,1295,1305,1305,1280,94890,122239375,00,0.00,N,3,0,
20220520,1295,1285,1300,1275,137913,177833350,00,0.00,N,3,0,
20220519,1295,1275,1295,1255,148101,189271285,00,0.00,N,5,-10,
20220518,1305,1315,1325,1290,102902,133773350,00,0.00,N,3,0,
20220517,1305,1290,1310,1285,98076,127545235,00,0.00,N,2,15,
20220516,1290,1305,1330,1280,154874,199996515,00,0.00,N,2,5,