KissMeData/200230/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250411,2990,2890,3170,2890,58492,178320553,00,0.00,N,2,45,
20250410,2945,2910,2990,2910,20407,60426714,00,0.00,N,2,75,
20250409,2870,2965,2975,2855,21710,62624928,00,0.00,N,5,-115,
20250408,2985,3005,3030,2980,16822,50581527,00,0.00,N,2,40,
20250407,2945,3090,3090,2855,17670,51958463,00,0.00,N,5,-85,
20250404,3030,2970,3130,2970,18606,56836051,00,0.00,N,5,-10,
20250403,3040,3120,3120,3000,10731,32784894,00,0.00,N,5,-105,
20250402,3145,3170,3170,3090,6934,21692818,00,0.00,N,2,20,
20250401,3125,3070,3160,3060,9575,29816585,00,0.00,N,2,55,
20250331,3070,3050,3085,3030,22845,69820549,00,0.00,N,5,-100,
20250328,3170,3195,3195,3090,6489,20458115,00,0.00,N,5,-5,
20250327,3175,3295,3300,3100,32509,103737977,00,0.00,N,2,35,
20250326,3140,3180,3240,3060,45151,140941874,00,0.00,N,5,-40,
20250325,3180,3395,3395,3120,63659,205658020,00,0.00,N,5,-150,
20250324,3330,3595,3595,3325,64952,220053282,00,0.00,N,5,-175,
20250321,3505,3585,3640,3485,33286,116851322,00,0.00,N,5,-95,
20250320,3600,3610,3680,3600,13551,49035889,00,0.00,N,5,-5,
20250319,3605,3705,3705,3600,32232,116986106,00,0.00,N,5,-100,
20250318,3705,3695,3760,3655,33670,124127789,00,0.00,N,5,-70,
20250317,3775,3820,3865,3740,14158,53500019,00,0.00,N,5,-75,
20250314,3850,3750,3880,3745,10977,42141270,00,0.00,N,2,70,
20250313,3780,3735,3860,3735,11741,44930339,00,0.00,N,2,15,
20250312,3765,3730,3800,3685,6694,25089878,00,0.00,N,5,-10,
20250311,3775,3660,3840,3660,17616,66514889,00,0.00,N,2,65,
20250310,3710,3670,3790,3670,14017,52381800,00,0.00,N,5,-70,
20250307,3780,3845,3860,3770,15374,58382485,00,0.00,N,5,-95,
20250306,3875,3925,3985,3830,8724,34188460,00,0.00,N,5,-70,
20250305,3945,4000,4100,3905,25226,100263037,00,0.00,N,2,65,
20250304,3880,3920,4050,3795,44653,173447429,00,0.00,N,5,-160,
20250228,4040,4080,4220,3905,18856,76880455,00,0.00,N,5,-70,
20250227,4110,4120,4170,4080,9564,39352135,00,0.00,N,5,-10,
20250226,4120,4030,4140,4030,20677,84863495,00,0.00,N,2,55,
20250225,4065,4105,4105,4030,15957,64590935,00,0.00,N,5,-10,
20250224,4075,4120,4120,4040,8535,34726405,00,0.00,N,5,-10,
20250221,4085,4080,4120,4070,7664,31273230,00,0.00,N,2,5,
20250220,4080,4170,4170,4080,7659,31519985,00,0.00,N,5,-35,
20250219,4115,4110,4145,4050,17211,70334830,00,0.00,N,2,50,
20250218,4065,4075,4110,4030,17479,71007750,00,0.00,N,5,-40,
20250217,4105,4065,4150,4030,13562,55578565,00,0.00,N,5,-30,
20250214,4135,4145,4200,4120,11351,47128320,00,0.00,N,5,-10,
20250213,4145,4230,4615,4015,49948,215440390,00,0.00,N,5,-85,
20250212,4230,4195,4230,4095,18131,75233780,00,0.00,N,2,80,
20250211,4150,4180,4220,4125,14270,59197940,00,0.00,N,5,-30,
20250210,4180,4200,4240,4120,23474,97396870,00,0.00,N,5,-50,
20250207,4230,4330,4340,4210,13024,55568670,00,0.00,N,5,-50,
20250206,4280,4350,4350,4270,6700,28736685,00,0.00,N,5,-10,
20250205,4290,4345,4350,4260,10667,45884210,00,0.00,N,2,20,
20250204,4270,4195,4300,4195,19544,83110385,00,0.00,N,2,55,
20250203,4215,4570,4590,4200,32926,143091510,00,0.00,N,5,-360,
20250131,4575,4580,4640,4560,7990,36560935,00,0.00,N,2,5,
20250124,4570,4605,4665,4560,8562,39243680,00,0.00,N,5,-35,
20250123,4605,4700,4755,4605,20751,96462430,00,0.00,N,5,-100,
20250122,4705,4700,4740,4680,17444,81916510,00,0.00,N,5,-35,
20250121,4740,4750,4815,4650,18923,90088790,00,0.00,N,5,-60,
20250120,4800,4700,4890,4675,45809,217815190,00,0.00,N,2,95,
20250117,4705,4765,4765,4650,35576,167227490,00,0.00,N,5,-70,
20250116,4775,4800,4830,4735,20354,96736985,00,0.00,N,5,-5,
20250115,4780,4895,4895,4765,15757,75571375,00,0.00,N,5,-45,
20250114,4825,4940,4990,4795,36486,177015555,00,0.00,N,5,-165,
20250113,4990,5220,5220,4970,59356,297783520,00,0.00,N,5,-220,
20250110,5210,5270,5290,5180,11313,58903100,00,0.00,N,5,-30,
20250109,5240,5470,5470,5190,35067,184432480,00,0.00,N,5,-230,
20250108,5470,5430,5490,5180,19438,103737820,00,0.00,N,2,40,
20250107,5430,5400,5600,5400,14791,80804620,00,0.00,N,2,40,
20250106,5390,5420,5500,5370,22934,123628150,00,0.00,N,5,-30,
20250103,5420,5390,5510,5390,38778,210715820,00,0.00,N,5,-50,
20250102,5470,5870,5880,5440,36401,202068590,00,0.00,N,5,-400,
20241230,5870,6000,6480,5410,101834,597009910,00,0.00,N,5,-110,
20241227,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241226,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241224,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241223,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241220,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241219,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241218,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241217,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241216,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241213,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241212,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241211,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241210,5980,5980,5980,5980,0,0,00,0.00,N,0,0,
20241209,5980,5550,6100,5550,111248,662768333,00,0.00,N,3,0,
20241206,5980,5480,6020,5380,138801,804056229,00,0.00,N,2,500,
20241205,5480,5520,5780,5390,30990,171175287,00,0.00,N,5,-10,
20241204,5490,5300,5600,5300,23197,126297915,00,0.00,N,5,-70,
20241203,5560,5520,5640,5520,15500,86143391,00,0.00,N,2,40,
20241202,5520,5610,5720,5420,31769,175134549,00,0.00,N,5,-160,
20241129,5680,5770,5820,5650,13843,79380146,00,0.00,N,5,-90,
20241128,5770,5710,5810,5700,6242,35821559,00,0.00,N,3,0,
20241127,5770,5830,5860,5710,26064,150343201,00,0.00,N,5,-70,
20241126,5840,5710,6280,5570,199905,1171076662,00,0.00,N,2,240,
20241125,5600,5550,5770,5200,16863,94180567,00,0.00,N,2,90,
20241122,5510,5770,5970,5500,65767,372426282,00,0.00,N,5,-250,
20241121,5760,5760,5950,5760,17842,104406248,00,0.00,N,5,-30,
20241120,5790,5790,5900,5770,25835,150559635,00,0.00,N,5,-70,
20241119,5860,5570,5880,5570,28044,161741407,00,0.00,N,2,290,
20241118,5570,5450,5620,5230,19198,106042982,00,0.00,N,2,140,
20241115,5430,5380,5550,5380,21479,116428250,00,0.00,N,5,-60,
20241114,5490,5540,5570,5430,12531,68732419,00,0.00,N,2,30,
20241113,5460,5400,5690,5400,29672,162976464,00,0.00,N,3,0,
20241112,5460,5800,5820,5460,43402,243529292,00,0.00,N,5,-340,
20241111,5800,5790,5870,5710,17168,99090039,00,0.00,N,2,10,
20241108,5790,5820,6190,5720,55541,325599068,00,0.00,N,5,-30,
20241107,5820,5950,5950,5750,34062,196978299,00,0.00,N,5,-50,
20241106,5870,6040,6100,5800,29399,173632751,00,0.00,N,5,-170,
20241105,6040,6090,6170,5970,21910,132455871,00,0.00,N,5,-110,
20241104,6150,6180,6290,6050,35335,219105480,00,0.00,N,2,10,
20241101,6140,6100,6210,5910,61352,372030844,00,0.00,N,2,50,
20241031,6090,5690,6510,5670,448201,2808985413,00,0.00,N,2,360,
20241030,5730,5830,5920,5700,28908,167620755,00,0.00,N,5,-100,
20241029,5830,5870,6060,5760,37417,219478908,00,0.00,N,5,-40,
20241028,5870,5700,6110,5660,86347,505124210,00,0.00,N,2,170,
20241025,5700,5500,5760,5220,33845,186019521,00,0.00,N,2,200,
20241024,5500,5540,5570,5430,28131,153789583,00,0.00,N,5,-70,
20241023,5570,5610,5740,5320,42797,239718040,00,0.00,N,5,-120,
20241022,5690,5700,5750,5620,42209,238857543,00,0.00,N,5,-60,
20241021,5750,5800,5900,5690,91541,530298237,00,0.00,N,5,-130,
20241018,5880,6010,6060,5860,44356,262731422,00,0.00,N,5,-120,
20241017,6000,6150,6300,5840,254816,1535436507,00,0.00,N,5,-280,
20241016,6280,5880,7640,5850,2549751,18016933181,00,0.00,N,2,400,
20241015,5880,6010,6830,5760,213595,1323452362,00,0.00,N,5,-70,
20241014,5950,5800,6240,5800,27505,165742155,00,0.00,N,2,170,
20241011,5780,5750,5850,5750,9845,57045812,00,0.00,N,5,-30,
20241010,5810,5800,5900,5730,8227,47658310,00,0.00,N,2,10,
20241008,5800,5660,5920,5630,20852,120137660,00,0.00,N,2,160,
20241007,5640,5810,5820,5630,18756,106746062,00,0.00,N,5,-150,
20241004,5790,5830,5850,5650,8236,47321228,00,0.00,N,5,-20,
20241002,5810,5950,6020,5770,14618,84995560,00,0.00,N,5,-110,
20240930,5920,5960,6050,5890,5656,33505215,00,0.00,N,5,-40,
20240927,5960,5970,5980,5860,8021,47536156,00,0.00,N,2,70,
20240926,5890,5920,5970,5870,15159,89459499,00,0.00,N,2,20,
20240925,5870,5850,5900,5830,13126,76914416,00,0.00,N,2,20,
20240924,5850,5820,5920,5790,8777,51151045,00,0.00,N,2,30,
20240923,5820,6030,6030,5820,17359,102430050,00,0.00,N,5,-120,
20240920,5940,5880,5980,5800,15793,93537395,00,0.00,N,2,130,
20240919,5810,5990,6030,5810,14354,85184762,00,0.00,N,5,-180,
20240913,599,602,604,592,121977,72969101,00,0.00,N,5,-1,
20240912,600,596,604,585,93652,55934257,00,0.00,N,2,15,
20240911,585,595,598,568,159336,93683949,00,0.00,N,5,-3,
20240910,588,615,616,588,224881,134780819,00,0.00,N,5,-27,
20240909,615,586,630,586,137989,83296931,00,0.00,N,2,1,
20240906,614,624,626,601,181400,110432635,00,0.00,N,5,-10,
20240905,624,632,642,616,254059,158605657,00,0.00,N,5,-6,
20240904,630,660,660,626,423845,269944497,00,0.00,N,5,-34,
20240903,664,677,679,662,142818,95398013,00,0.00,N,5,-8,
20240902,672,686,692,672,100656,68298078,00,0.00,N,5,-13,
20240830,685,686,699,681,74714,51361715,00,0.00,N,5,-3,
20240829,688,670,706,667,339605,235065689,00,0.00,N,2,18,
20240828,670,679,679,661,173284,115998723,00,0.00,N,5,-12,
20240827,682,684,684,673,49308,33428563,00,0.00,N,5,-2,
20240826,684,685,690,667,155045,104622981,00,0.00,N,5,-1,
20240823,685,681,689,675,77878,53103654,00,0.00,N,2,4,
20240822,681,703,703,679,182137,124922531,00,0.00,N,5,-15,
20240821,696,700,708,691,212239,147904920,00,0.00,N,5,-4,
20240820,700,709,715,695,127045,89810019,00,0.00,N,5,-8,
20240819,708,720,720,706,123392,87533664,00,0.00,N,5,-3,
20240816,711,708,716,705,122589,87107015,00,0.00,N,2,2,
20240814,709,700,715,697,147084,103755474,00,0.00,N,2,10,
20240813,699,716,716,694,74502,52040116,00,0.00,N,3,0,
20240812,699,678,715,678,253792,177244693,00,0.00,N,2,32,
20240809,667,665,700,665,144644,98288039,00,0.00,N,5,-12,
20240808,679,675,699,671,119947,81440590,00,0.00,N,5,-3,
20240807,682,683,698,675,250958,172376541,00,0.00,N,2,1,
20240806,681,665,720,654,259499,177144365,00,0.00,N,5,-1,
20240805,682,711,715,629,403704,269638430,00,0.00,N,5,-35,
20240802,717,729,736,712,162177,117221630,00,0.00,N,5,-12,
20240801,729,705,738,705,367967,267807612,00,0.00,N,2,19,
20240731,710,708,717,702,266425,189076882,00,0.00,N,2,2,
20240730,708,685,767,682,1011713,732114949,00,0.00,N,2,23,
20240729,685,684,688,680,75197,51361278,00,0.00,N,2,3,
20240726,682,680,699,674,104878,71198577,00,0.00,N,2,2,
20240725,680,700,700,672,243615,167009524,00,0.00,N,5,-20,
20240724,700,707,707,695,98223,68629334,00,0.00,N,3,0,
20240723,700,719,719,695,80947,56884673,00,0.00,N,5,-4,
20240722,704,704,715,701,99247,69807749,00,0.00,N,3,0,
20240719,704,702,716,698,102021,71695163,00,0.00,N,2,2,
20240718,702,712,722,693,284805,199282256,00,0.00,N,5,-10,
20240717,712,715,715,708,156328,111178533,00,0.00,N,2,2,
20240716,710,725,730,710,225161,161362972,00,0.00,N,5,-10,
20240715,720,720,735,715,130441,94426206,00,0.00,N,5,-4,
20240712,724,730,735,720,89081,64606051,00,0.00,N,5,-6,
20240711,730,729,736,724,55597,40469122,00,0.00,N,2,1,
20240710,729,720,734,715,90338,65412631,00,0.00,N,2,8,
20240709,721,725,741,719,104725,75936180,00,0.00,N,5,-12,
20240708,733,725,740,719,110836,80272319,00,0.00,N,2,8,
20240705,725,749,749,710,115809,84342599,00,0.00,N,5,-14,
20240704,739,714,771,714,324276,240370584,00,0.00,N,2,25,
20240703,714,760,760,714,310741,226476799,00,0.00,N,5,-36,
20240702,750,728,760,725,292574,216582519,00,0.00,N,2,22,
20240701,728,725,735,720,99516,72673928,00,0.00,N,2,1,
20240628,727,719,760,702,499714,359849715,00,0.00,N,5,-14,
20240627,741,753,767,741,191584,143151588,00,0.00,N,5,-14,
20240626,755,769,788,749,219446,165996189,00,0.00,N,5,-14,
20240625,769,780,780,760,218207,166826482,00,0.00,N,5,-6,
20240624,775,777,787,768,152210,117901235,00,0.00,N,5,-2,
20240621,777,795,799,777,112361,87638596,00,0.00,N,5,-10,
20240620,787,768,793,768,93039,72698624,00,0.00,N,2,7,
20240619,780,800,800,777,227593,177740702,00,0.00,N,5,-16,
20240618,796,790,809,780,290435,228985502,00,0.00,N,2,6,
20240617,790,811,815,785,333956,265472063,00,0.00,N,5,-25,
20240614,815,813,819,804,176316,142931551,00,0.00,N,5,-4,
20240613,819,836,843,813,224188,184586757,00,0.00,N,5,-20,
20240612,839,850,855,837,258895,218300426,00,0.00,N,5,-12,
20240611,851,885,886,845,416088,356947374,00,0.00,N,5,-35,
20240610,886,836,887,831,823397,716601190,00,0.00,N,2,50,
20240607,836,860,863,836,411229,347669019,00,0.00,N,5,-12,
20240605,848,849,930,830,2915530,2542899926,00,0.00,N,5,-1,
20240604,849,762,920,762,5686172,4900704020,00,0.00,N,2,80,
20240603,769,775,799,763,321923,249610093,00,0.00,N,5,-20,
20240531,789,760,797,757,238130,186226677,00,0.00,N,2,27,
20240530,762,759,767,750,227474,172327107,00,0.00,N,2,4,
20240529,758,731,789,726,325691,245748920,00,0.00,N,2,27,
20240528,731,730,737,728,191926,140516723,00,0.00,N,2,1,
20240527,730,736,743,718,257833,187269400,00,0.00,N,5,-6,
20240524,736,768,774,736,615500,460513109,00,0.00,N,5,-32,
20240523,768,800,800,768,451586,351829379,00,0.00,N,5,-34,
20240522,802,821,822,795,281530,226059644,00,0.00,N,5,-13,
20240521,815,833,839,812,265172,218316264,00,0.00,N,5,-15,
20240520,830,870,872,823,603349,512150969,00,0.00,N,5,-40,
20240517,870,880,889,833,871292,747615097,00,0.00,N,5,-1,
20240516,871,833,875,832,695048,592577873,00,0.00,N,2,38,
20240514,833,824,837,819,292139,242123851,00,0.00,N,2,9,
20240513,824,814,830,802,441063,360607379,00,0.00,N,2,9,
20240510,815,814,825,807,227900,185215793,00,0.00,N,2,1,
20240509,814,800,823,796,491011,396646396,00,0.00,N,2,13,
20240508,801,805,807,794,217129,173630234,00,0.00,N,2,1,
20240507,800,792,800,782,447327,352983597,00,0.00,N,2,1,
20240503,799,792,810,791,313058,249897936,00,0.00,N,2,7,
20240502,792,778,807,773,361586,285600582,00,0.00,N,2,17,
20240430,775,783,788,773,237799,185135459,00,0.00,N,5,-8,
20240429,783,748,801,748,372406,289820338,00,0.00,N,2,28,
20240426,755,767,769,749,286728,216586027,00,0.00,N,5,-10,
20240425,765,766,796,752,365733,282926121,00,0.00,N,5,-1,
20240424,766,752,769,747,338883,256198141,00,0.00,N,2,11,
20240423,755,741,757,735,503204,374577472,00,0.00,N,2,14,
20240422,741,759,802,739,1630178,1255358230,00,0.00,N,5,-18,
20240419,759,712,890,704,12338993,9985158699,00,0.00,N,2,61,
20240418,698,690,701,686,169776,117939066,00,0.00,N,2,8,
20240417,690,701,715,690,189742,132964906,00,0.00,N,5,-15,
20240416,705,740,740,698,394937,279234268,00,0.00,N,5,-35,
20240415,740,745,756,720,214384,157612207,00,0.00,N,5,-12,
20240412,752,766,766,745,181113,136236574,00,0.00,N,5,-11,
20240411,763,780,780,758,75264,57585796,00,0.00,N,5,-11,
20240409,774,774,789,760,143482,110319118,00,0.00,N,3,0,
20240408,774,770,776,755,145079,110830018,00,0.00,N,2,6,
20240405,768,741,770,741,117696,89422900,00,0.00,N,5,-4,
20240404,772,769,776,760,124803,96003961,00,0.00,N,2,5,
20240403,767,785,799,751,345048,263074129,00,0.00,N,5,-18,
20240402,785,819,821,781,383086,305587824,00,0.00,N,5,-34,
20240401,819,805,826,804,336180,274216393,00,0.00,N,2,15,
20240329,804,806,808,790,238438,190911627,00,0.00,N,5,-2,
20240328,806,828,830,790,443313,357388737,00,0.00,N,5,-21,
20240327,827,806,844,796,306065,250851938,00,0.00,N,2,21,
20240326,806,801,813,776,421454,334668330,00,0.00,N,2,6,
20240325,800,823,828,794,569291,457255653,00,0.00,N,5,-23,
20240322,823,798,840,785,1422887,1164974073,00,0.00,N,2,34,
20240321,789,759,801,753,673573,527602064,00,0.00,N,2,32,
20240320,757,754,773,747,597663,454395473,00,0.00,N,2,16,
20240319,741,736,748,720,172007,126183754,00,0.00,N,2,5,
20240318,736,737,781,724,344271,255778016,00,0.00,N,5,-5,
20240315,741,741,778,735,1633621,1228760706,00,0.00,N,5,-9,
20240314,750,710,770,695,802363,587119355,00,0.00,N,2,37,
20240313,713,709,796,698,3784233,2833628634,00,0.00,N,2,33,
20240312,680,679,697,672,214301,146495166,00,0.00,N,2,1,
20240311,679,664,681,660,177170,118097783,00,0.00,N,2,15,
20240308,664,674,696,650,282559,189139821,00,0.00,N,5,-13,
20240307,677,653,732,642,907849,625238006,00,0.00,N,2,32,
20240306,645,692,693,625,877101,577329099,00,0.00,N,5,-48,
20240305,693,698,701,685,430350,297514471,00,0.00,N,5,-8,
20240304,701,734,734,691,580425,410258223,00,0.00,N,5,-22,
20240229,723,736,759,721,241445,175642938,00,0.00,N,5,-13,
20240228,736,745,762,722,339620,251135234,00,0.00,N,5,-9,
20240227,745,728,875,724,3834328,3033075720,00,0.00,N,2,17,
20240226,728,732,733,719,334106,241833981,00,0.00,N,5,-4,
20240223,732,747,747,720,347785,254090293,00,0.00,N,5,-1,
20240222,733,751,760,733,319994,237334851,00,0.00,N,5,-14,
20240221,747,750,763,738,147202,110276190,00,0.00,N,5,-3,
20240220,750,751,760,747,106028,79805486,00,0.00,N,5,-1,
20240219,751,774,780,740,446922,337029875,00,0.00,N,5,-23,
20240216,774,779,784,769,142084,109887862,00,0.00,N,5,-5,
20240215,779,774,782,756,203195,157512094,00,0.00,N,2,9,
20240214,770,760,772,749,87354,66449170,00,0.00,N,2,9,
20240213,761,754,768,750,90115,68520935,00,0.00,N,2,7,
20240208,754,743,754,730,62020,46190076,00,0.00,N,2,17,
20240207,737,728,740,727,93919,68762264,00,0.00,N,2,4,
20240206,733,745,746,725,187566,137496146,00,0.00,N,5,-15,
20240205,748,757,762,746,98298,73754033,00,0.00,N,5,-15,
20240202,763,759,775,750,58926,44755951,00,0.00,N,2,5,
20240201,758,755,759,706,103015,76686681,00,0.00,N,5,-1,
20240131,759,767,774,748,96315,72917496,00,0.00,N,2,4,
20240130,755,779,794,750,381047,290759458,00,0.00,N,5,-24,
20240129,779,784,802,759,233718,180261964,00,0.00,N,5,-10,
20240126,789,797,830,777,288531,231085460,00,0.00,N,2,8,
20240125,781,805,811,773,237140,185777384,00,0.00,N,5,-24,
20240124,805,815,815,798,149293,120214801,00,0.00,N,5,-10,
20240123,815,810,833,800,114247,93249087,00,0.00,N,2,5,
20240122,810,829,831,802,263524,213850779,00,0.00,N,5,-19,
20240119,829,840,859,818,235996,195994600,00,0.00,N,5,-11,
20240118,840,829,845,829,147128,123188149,00,0.00,N,2,4,
20240117,836,837,851,827,197539,165091140,00,0.00,N,5,-1,
20240116,837,872,888,830,347865,295003718,00,0.00,N,5,-33,
20240115,870,832,1000,801,3779765,3463476601,00,0.00,N,2,39,
20240112,831,886,889,830,336263,284515360,00,0.00,N,5,-55,
20240111,886,852,929,852,674624,596435336,00,0.00,N,2,28,
20240110,858,859,867,850,64881,55537687,00,0.00,N,3,0,
20240109,858,846,879,846,96026,82673058,00,0.00,N,2,4,
20240108,854,850,869,850,100734,86227723,00,0.00,N,5,-6,
20240105,860,877,877,845,77335,66313508,00,0.00,N,2,1,
20240104,859,888,888,857,165384,143079552,00,0.00,N,5,-29,
20240103,888,880,895,873,124975,110651601,00,0.00,N,2,8,
20240102,880,873,899,870,154984,136914492,00,0.00,N,2,7,
20231228,873,850,873,820,190157,163154379,00,0.00,N,2,23,
20231227,850,827,885,826,419940,361044757,00,0.00,N,2,20,
20231226,830,834,838,819,147162,121512481,00,0.00,N,5,-4,
20231222,834,825,846,813,204042,168928543,00,0.00,N,2,3,
20231221,831,826,833,811,334760,275030301,00,0.00,N,2,13,
20231220,818,972,974,794,2827939,2382354884,00,0.00,N,5,-164,
20231219,982,980,992,980,100341,98728182,00,0.00,N,5,-10,
20231218,992,990,1000,976,151509,149578165,00,0.00,N,3,0,
20231215,992,990,1001,985,174189,173007206,00,0.00,N,5,-2,
20231214,994,1012,1014,991,182067,181534845,00,0.00,N,5,-17,
20231213,1011,1008,1018,1000,75911,76379586,00,0.00,N,5,-1,
20231212,1012,1005,1019,980,154651,155138252,00,0.00,N,5,-3,
20231211,1015,1033,1050,1005,133145,136867059,00,0.00,N,5,-18,
20231208,1033,1035,1036,1007,245027,250748563,00,0.00,N,2,6,
20231207,1027,1020,1030,1000,135457,137646100,00,0.00,N,2,7,
20231206,1020,1041,1042,1001,179835,182627578,00,0.00,N,5,-9,
20231205,1029,1026,1044,1016,318184,327474946,00,0.00,N,2,3,
20231204,1026,1011,1047,1007,404793,416968480,00,0.00,N,2,15,
20231201,1011,996,1032,996,203838,207669935,00,0.00,N,5,-1,
20231130,1012,996,1019,990,216744,216890855,00,0.00,N,2,16,
20231129,996,1027,1037,991,283389,286121510,00,0.00,N,5,-43,
20231128,1039,1020,1044,1000,392947,402183730,00,0.00,N,2,6,
20231127,1033,1009,1037,984,869402,879538855,00,0.00,N,2,39,
20231124,994,1073,1073,969,2778552,2778157875,00,0.00,N,5,-86,
20231123,1080,1105,1129,1057,819898,901085798,00,0.00,N,5,-100,
20231122,1180,1105,1180,1033,1604929,1757048457,00,0.00,N,2,91,
20231121,1089,1119,1140,1088,846295,934598975,00,0.00,N,5,-27,
20231120,1116,1200,1200,1111,604353,691343497,00,0.00,N,5,-84,
20231117,1200,1192,1220,1185,813642,979924794,00,0.00,N,2,19,
20231116,1181,1175,1181,1160,743781,872085982,00,0.00,N,2,34,
20231115,1147,1121,1186,1104,4504598,5167212315,00,0.00,N,2,16,
20231114,1131,986,1238,977,17879352,20584713643,00,0.00,N,2,141,
20231113,990,1052,1090,990,1311502,1341497666,00,0.00,N,5,-62,
20231110,1052,915,1130,883,10700376,11118428535,00,0.00,N,2,137,
20231109,915,977,1053,884,4830563,4614538597,00,0.00,N,5,-62,
20231108,977,754,977,751,11539161,10884440248,00,0.00,N,1,225,
20231107,752,752,780,745,143435,108715077,00,0.00,N,3,0,
20231106,752,711,762,707,329935,245587003,00,0.00,N,2,41,
20231103,711,709,720,699,135491,96329200,00,0.00,N,2,5,
20231102,706,690,706,686,65806,45677962,00,0.00,N,2,19,
20231101,687,690,700,683,32905,22671330,00,0.00,N,5,-2,
20231031,689,706,708,675,119911,83229984,00,0.00,N,5,-17,
20231030,706,700,715,691,52066,36562677,00,0.00,N,2,11,
20231027,695,675,697,675,73735,50754656,00,0.00,N,5,-3,
20231026,698,726,726,698,95235,67077143,00,0.00,N,5,-28,
20231025,726,681,736,681,165531,118579346,00,0.00,N,2,45,
20231024,681,665,688,649,241645,159542279,00,0.00,N,2,20,
20231023,661,678,690,661,126063,85184367,00,0.00,N,5,-17,
20231020,678,740,740,661,265403,180506757,00,0.00,N,5,-42,
20231019,720,755,755,720,143781,105157933,00,0.00,N,5,-30,
20231018,750,750,760,744,73180,54787983,00,0.00,N,3,0,
20231017,750,745,757,745,67490,50527063,00,0.00,N,2,3,
20231016,747,779,779,747,152331,115491923,00,0.00,N,5,-27,
20231013,774,778,778,764,88269,67910691,00,0.00,N,2,2,
20231012,772,740,780,740,121755,92652349,00,0.00,N,2,23,
20231011,749,732,752,732,205673,152484288,00,0.00,N,2,17,
20231010,732,764,766,732,161266,120860544,00,0.00,N,5,-19,
20231006,751,758,758,744,51127,38336367,00,0.00,N,3,0,
20231005,751,764,767,744,115610,86977817,00,0.00,N,5,-13,
20231004,764,811,811,763,118931,92610871,00,0.00,N,5,-26,
20230927,790,793,802,786,148553,117702811,00,0.00,N,5,-12,
20230926,802,808,813,797,85592,68586664,00,0.00,N,5,-7,
20230925,809,802,814,802,43615,35285988,00,0.00,N,2,1,
20230922,808,814,814,808,81140,65759402,00,0.00,N,5,-6,
20230921,814,830,853,808,199972,163519460,00,0.00,N,5,-16,
20230920,830,844,851,830,171524,143645465,00,0.00,N,5,-13,
20230919,843,861,867,842,250876,213858767,00,0.00,N,5,-25,
20230918,868,870,875,860,132161,114247663,00,0.00,N,2,2,
20230915,866,871,876,866,220379,191566022,00,0.00,N,5,-5,
20230914,871,883,883,867,146298,127446553,00,0.00,N,5,-6,
20230913,877,886,886,871,115702,101613404,00,0.00,N,5,-9,
20230912,886,883,893,880,118703,104927416,00,0.00,N,2,1,
20230911,885,889,895,883,91298,81192016,00,0.00,N,5,-9,
20230908,894,889,900,885,101516,90328352,00,0.00,N,5,-6,
20230907,900,905,911,890,88326,79641468,00,0.00,N,5,-9,
20230906,909,884,917,884,158160,143671002,00,0.00,N,2,15,
20230905,894,891,900,882,102214,90729158,00,0.00,N,2,1,
20230904,893,894,899,883,71315,63344465,00,0.00,N,5,-1,
20230901,894,890,918,889,100845,90954451,00,0.00,N,2,4,
20230831,890,902,906,890,83300,74704869,00,0.00,N,5,-12,
20230830,902,886,907,886,157644,141073318,00,0.00,N,2,12,
20230829,890,891,893,876,125290,110977059,00,0.00,N,3,0,
20230828,890,920,920,875,91873,81784888,00,0.00,N,2,15,
20230825,875,875,895,871,87071,76465562,00,0.00,N,5,-4,
20230824,879,889,889,869,217625,190290377,00,0.00,N,5,-1,
20230823,880,878,880,871,170398,149185156,00,0.00,N,2,2,
20230822,878,880,910,877,118356,104300936,00,0.00,N,5,-12,
20230821,890,890,904,879,64979,57560340,00,0.00,N,2,7,
20230818,883,894,898,875,197329,174268278,00,0.00,N,5,-11,
20230817,894,907,925,892,163820,147734746,00,0.00,N,5,-13,
20230816,907,936,936,907,102749,94009276,00,0.00,N,5,-29,
20230814,936,936,953,930,145165,136177733,00,0.00,N,3,0,
20230811,936,917,950,916,129810,121068473,00,0.00,N,2,16,
20230810,920,929,929,915,78255,71995580,00,0.00,N,5,-9,
20230809,929,906,929,896,148051,134973545,00,0.00,N,2,23,
20230808,906,902,910,895,140420,126476247,00,0.00,N,5,-5,
20230807,911,923,923,861,141734,128767014,00,0.00,N,5,-12,
20230804,923,929,971,910,374696,349451594,00,0.00,N,2,3,
20230803,920,889,923,877,316067,283821203,00,0.00,N,2,31,
20230802,889,906,908,888,224489,201658554,00,0.00,N,5,-14,
20230801,903,913,923,890,554752,501011864,00,0.00,N,5,-10,
20230731,913,920,936,860,145775,132220525,00,0.00,N,5,-1,
20230728,914,911,933,910,110593,101194515,00,0.00,N,2,3,
20230727,911,922,947,888,203610,186453373,00,0.00,N,2,9,
20230726,902,994,994,870,1038762,943443320,00,0.00,N,5,-92,
20230725,994,995,1000,980,302217,299075848,00,0.00,N,5,-5,
20230724,999,1024,1024,991,288541,288435873,00,0.00,N,5,-25,
20230721,1024,977,1050,977,473527,476131096,00,0.00,N,5,-16,
20230720,1040,1059,1059,1031,99766,103523965,00,0.00,N,5,-2,
20230719,1042,1042,1059,1028,301564,313503243,00,0.00,N,5,-9,
20230718,1051,1063,1064,1039,259000,270637133,00,0.00,N,5,-11,
20230717,1062,1075,1075,1059,127254,135156675,00,0.00,N,5,-11,
20230714,1073,1071,1075,1058,118532,126327450,00,0.00,N,2,2,
20230713,1071,1065,1092,1060,193753,208085015,00,0.00,N,2,10,
20230712,1061,1079,1085,1058,171895,183329034,00,0.00,N,5,-18,
20230711,1079,1085,1094,1065,95020,102042377,00,0.00,N,2,1,
20230710,1078,1072,1100,1060,116099,124692691,00,0.00,N,2,3,
20230707,1075,1101,1105,1071,170866,184925954,00,0.00,N,5,-34,
20230706,1109,1147,1147,1100,186856,208718600,00,0.00,N,5,-41,
20230705,1150,1171,1171,1147,107196,123762787,00,0.00,N,5,-15,
20230704,1165,1174,1174,1153,62568,72609747,00,0.00,N,2,6,
20230703,1159,1152,1172,1152,95206,110542155,00,0.00,N,2,1,
20230630,1158,1168,1178,1139,63246,72904695,00,0.00,N,5,-11,
20230629,1169,1184,1192,1163,94499,111160024,00,0.00,N,5,-16,
20230628,1185,1181,1194,1170,225897,267462445,00,0.00,N,2,4,
20230627,1181,1176,1196,1165,178819,210814651,00,0.00,N,2,11,
20230626,1170,1150,1176,1146,72436,84148278,00,0.00,N,2,14,
20230623,1156,1150,1168,1145,69678,80283721,00,0.00,N,5,-6,
20230622,1162,1159,1168,1110,146189,167797113,00,0.00,N,5,-9,
20230621,1171,1174,1214,1166,151036,178759292,00,0.00,N,5,-3,
20230620,1174,1182,1201,1171,92888,109560837,00,0.00,N,5,-8,
20230619,1182,1192,1200,1176,95047,112278924,00,0.00,N,5,-10,
20230616,1192,1177,1194,1173,182270,215944519,00,0.00,N,2,19,
20230615,1173,1175,1183,1155,126657,148194727,00,0.00,N,5,-5,
20230614,1178,1200,1200,1156,175448,206925844,00,0.00,N,5,-18,
20230613,1196,1212,1215,1187,159446,191486732,00,0.00,N,5,-9,
20230612,1205,1214,1214,1197,223617,269006826,00,0.00,N,5,-5,
20230609,1210,1172,1220,1170,296849,354667510,00,0.00,N,2,33,
20230608,1177,1171,1199,1163,164357,192814272,00,0.00,N,5,-2,
20230607,1179,1160,1181,1159,182383,213642125,00,0.00,N,2,10,
20230605,1169,1200,1200,1151,322396,374560638,00,0.00,N,5,-15,
20230602,1184,1170,1280,1170,1585217,1941693656,00,0.00,N,2,5,
20230601,1179,1139,1182,1137,417659,485962568,00,0.00,N,2,40,
20230531,1139,1096,1195,1088,884032,1007191194,00,0.00,N,2,47,
20230530,1092,1093,1095,1084,128322,139718707,00,0.00,N,2,3,
20230526,1089,1084,1101,1080,114253,124181717,00,0.00,N,2,5,
20230525,1084,1092,1097,1081,131452,142541276,00,0.00,N,5,-8,
20230524,1092,1098,1098,1082,110656,120370694,00,0.00,N,5,-6,
20230523,1098,1089,1110,1080,257301,281044557,00,0.00,N,2,9,
20230522,1089,1064,1094,1064,166248,180146969,00,0.00,N,2,25,
20230519,1064,1076,1076,1060,110854,118080574,00,0.00,N,5,-3,
20230518,1067,1067,1081,1057,86154,92096411,00,0.00,N,2,10,
20230517,1057,1041,1064,1039,101757,107210075,00,0.00,N,2,8,
20230516,1049,1042,1057,1042,126022,131989743,00,0.00,N,5,-6,
20230515,1055,1060,1070,1040,127133,133211268,00,0.00,N,5,-14,
20230512,1069,1085,1085,1061,132320,141429571,00,0.00,N,5,-21,
20230511,1090,1100,1100,1082,95105,103443227,00,0.00,N,5,-6,
20230510,1096,1097,1126,1087,201457,221590984,00,0.00,N,5,-1,
20230509,1097,1084,1097,1073,269870,292988802,00,0.00,N,2,6,
20230508,1091,1089,1101,1081,105764,115166443,00,0.00,N,5,-6,
20230504,1097,1077,1104,1060,150675,162880861,00,0.00,N,2,18,
20230503,1079,1078,1083,1072,100263,107920078,00,0.00,N,3,0,
20230502,1079,1071,1086,1060,154710,165795354,00,0.00,N,2,18,
20230428,1061,1110,1110,1057,267841,286188149,00,0.00,N,5,-9,
20230427,1070,1070,1088,1046,235407,248398301,00,0.00,N,2,2,
20230426,1068,1063,1094,1049,231972,247292098,00,0.00,N,5,-6,
20230425,1074,1104,1112,1050,378296,407442322,00,0.00,N,5,-40,
20230424,1114,1144,1144,1109,428055,479907389,00,0.00,N,5,-35,
20230421,1149,1175,1175,1130,509659,582874356,00,0.00,N,5,-31,
20230420,1180,1219,1219,1156,652531,770290410,00,0.00,N,5,-43,
20230419,1223,1212,1223,1169,735291,882644275,00,0.00,N,2,11,
20230418,1212,1148,1238,1144,2527605,3054313588,00,0.00,N,2,64,
20230417,1148,1173,1173,1141,473314,544148231,00,0.00,N,5,-9,
20230414,1157,1164,1184,1149,904475,1051365121,00,0.00,N,5,-3,
20230413,1160,1268,1268,1145,2860938,3340686633,00,0.00,N,5,-112,
20230412,1272,1181,1380,1153,9590592,12395942316,00,0.00,N,2,89,
20230411,1183,1153,1261,1140,12181947,14625465158,00,0.00,N,2,88,
20230410,1095,1070,1123,1066,425301,467112386,00,0.00,N,2,14,
20230407,1081,1091,1097,1070,168292,182261171,00,0.00,N,5,-5,
20230406,1086,1098,1110,1072,130042,140837852,00,0.00,N,5,-24,
20230405,1110,1095,1125,1085,280895,310650095,00,0.00,N,2,17,
20230404,1093,1045,1099,1045,412291,445639573,00,0.00,N,2,40,
20230403,1053,1058,1064,1045,182944,192619901,00,0.00,N,5,-12,
20230331,1065,1071,1091,1012,318293,338302494,00,0.00,N,5,-11,
20230330,1076,1072,1084,1064,258704,276598158,00,0.00,N,5,-8,
20230329,1084,1120,1156,1078,992336,1102564943,00,0.00,N,5,-11,
20230328,1095,1100,1109,1075,501416,548463583,00,0.00,N,5,-8,
20230327,1103,1016,1104,1016,865794,932062242,00,0.00,N,2,88,
20230324,1015,1022,1028,1010,302035,306935744,00,0.00,N,5,-1,
20230323,1016,1028,1038,1009,433600,442112732,00,0.00,N,5,-12,
20230322,1028,1050,1064,1028,233673,242516181,00,0.00,N,5,-9,
20230321,1037,1063,1069,1037,481907,504335431,00,0.00,N,5,-30,
20230320,1067,1071,1081,1055,129711,138284536,00,0.00,N,5,-4,
20230317,1071,1069,1090,1050,202056,216882657,00,0.00,N,2,20,
20230316,1051,1032,1066,1032,214745,224881451,00,0.00,N,5,-3,
20230315,1054,1076,1095,1054,210591,224177877,00,0.00,N,5,-1,
20230314,1055,1102,1136,1055,249563,269527837,00,0.00,N,5,-52,
20230313,1107,1110,1140,1083,346522,383183194,00,0.00,N,5,-33,
20230310,1140,1160,1253,1131,2221325,2659229274,00,0.00,N,5,-20,
20230309,1160,1182,1238,1150,294464,341724811,00,0.00,N,5,-18,
20230308,1178,1218,1218,1155,480381,560398705,00,0.00,N,5,-30,
20230307,1208,1340,1370,1208,2421309,3132785185,00,0.00,N,5,-19,
20230306,1227,1226,1227,1200,186596,225542003,00,0.00,N,2,1,
20230303,1226,1227,1242,1223,117468,144315563,00,0.00,N,5,-1,
20230302,1227,1196,1243,1196,184705,225576275,00,0.00,N,2,39,
20230228,1188,1200,1216,1188,249873,299218175,00,0.00,N,5,-12,
20230227,1200,1243,1248,1170,326017,395072725,00,0.00,N,5,-43,
20230224,1243,1257,1281,1241,286385,360898828,00,0.00,N,5,-14,
20230223,1257,1257,1275,1240,346760,435073366,00,0.00,N,5,-13,
20230222,1270,1355,1356,1260,1193400,1549650667,00,0.00,N,5,-120,
20230221,1390,1297,1483,1261,6970866,9678256608,00,0.00,N,2,145,
20230220,1245,1277,1350,1156,1022155,1306901873,00,0.00,N,5,-34,
20230217,1279,1288,1372,1258,780009,1017382874,00,0.00,N,5,-17,
20230216,1296,1280,1320,1279,754503,977353435,00,0.00,N,2,6,
20230215,1290,1334,1350,1274,664605,865924830,00,0.00,N,5,-63,
20230214,1353,1419,1440,1343,932749,1292437835,00,0.00,N,5,-60,
20230213,1413,1464,1495,1409,1077416,1552213500,00,0.00,N,5,-57,
20230210,1470,1551,1564,1410,1896419,2821551133,00,0.00,N,5,-74,
20230209,1544,1715,1798,1541,15379154,25930207030,00,0.00,N,2,26,
20230208,1518,1428,1518,1370,5033659,7408216127,00,0.00,N,1,350,
20230207,1168,1112,1176,1110,429551,494926521,00,0.00,N,2,58,
20230206,1110,1156,1156,1110,235971,266896660,00,0.00,N,5,-46,
20230203,1156,1090,1160,1087,471037,532400396,00,0.00,N,2,63,
20230202,1093,1041,1106,1041,271519,291511557,00,0.00,N,2,52,
20230201,1041,1055,1061,1035,190819,199572097,00,0.00,N,5,-7,
20230131,1048,1047,1059,1026,137690,143130263,00,0.00,N,5,-3,
20230130,1051,1064,1065,1049,109778,116127330,00,0.00,N,5,-7,
20230127,1058,1057,1081,1049,191718,202600219,00,0.00,N,5,-8,
20230126,1066,1065,1083,1058,71821,76692631,00,0.00,N,2,1,
20230125,1065,1077,1098,1060,168009,180229960,00,0.00,N,5,-20,
20230120,1085,1080,1095,1065,74703,80590735,00,0.00,N,3,0,
20230119,1085,1070,1095,1065,76966,82898220,00,0.00,N,2,15,
20230118,1070,1090,1100,1070,119431,129327135,00,0.00,N,5,-35,
20230117,1105,1120,1135,1090,158972,176133060,00,0.00,N,5,-35,
20230116,1140,1145,1150,1125,125042,142508185,00,0.00,N,2,10,
20230113,1130,1120,1140,1115,175822,198421410,00,0.00,N,3,0,
20230112,1130,1130,1135,1105,161851,181124870,00,0.00,N,5,-5,
20230111,1135,1100,1140,1100,193394,216875955,00,0.00,N,2,15,
20230110,1120,1110,1130,1100,117692,130802495,00,0.00,N,2,5,
20230109,1115,1110,1135,1100,214722,239795510,00,0.00,N,2,5,
20230106,1110,1115,1145,1080,288056,318455805,00,0.00,N,5,-10,
20230105,1120,1170,1175,1075,740002,830113280,00,0.00,N,5,-25,
20230104,1145,1080,1185,1065,1782560,2038479520,00,0.00,N,2,70,
20230103,1075,954,1235,954,8391602,9649459270,00,0.00,N,2,120,
20230102,955,1000,1025,950,396778,390155073,00,0.00,N,5,-60,
20221229,1015,1025,1060,1000,161187,164471730,00,0.00,N,5,-10,
20221228,1025,1050,1050,1020,64636,66517105,00,0.00,N,5,-25,
20221227,1050,1040,1070,1040,68205,72208490,00,0.00,N,3,0,
20221226,1050,1045,1065,1040,83763,88033110,00,0.00,N,5,-5,
20221223,1055,1100,1100,1040,103192,109071985,00,0.00,N,5,-45,
20221222,1100,1125,1125,1060,130325,143245910,00,0.00,N,3,0,
20221221,1100,1155,1165,1100,102459,115595115,00,0.00,N,5,-55,
20221220,1155,1185,1185,1130,94051,108679870,00,0.00,N,5,-30,
20221219,1185,1205,1220,1175,91323,109021310,00,0.00,N,5,-15,
20221216,1200,1220,1235,1180,155664,187723270,00,0.00,N,5,-25,
20221215,1225,1205,1250,1200,230994,283880990,00,0.00,N,2,10,
20221214,1215,1205,1235,1190,229550,278546360,00,0.00,N,2,15,
20221213,1200,1145,1210,1145,289339,345985925,00,0.00,N,2,40,
20221212,1160,1120,1180,1115,205108,236993020,00,0.00,N,2,45,
20221209,1115,1120,1135,1080,88331,98067720,00,0.00,N,2,10,
20221208,1105,1115,1160,1105,97661,109641650,00,0.00,N,5,-10,
20221207,1115,1110,1120,1090,72294,79624280,00,0.00,N,3,0,
20221206,1115,1125,1150,1115,61191,68761235,00,0.00,N,5,-40,
20221205,1155,1160,1165,1145,36456,42006475,00,0.00,N,5,-5,
20221202,1160,1170,1175,1145,58033,67148840,00,0.00,N,5,-10,
20221201,1170,1175,1185,1150,88366,103133310,00,0.00,N,2,5,
20221130,1165,1140,1175,1125,130073,149664440,00,0.00,N,2,40,
20221129,1125,1100,1130,1080,107379,119424400,00,0.00,N,2,15,
20221128,1110,1185,1185,1105,203869,231078235,00,0.00,N,5,-80,
20221125,1190,1180,1195,1160,67956,80053585,00,0.00,N,2,15,
20221124,1175,1150,1200,1150,142903,168539010,00,0.00,N,2,10,
20221123,1165,1185,1200,1150,189029,222357915,00,0.00,N,5,-15,
20221122,1180,1220,1230,1180,226982,271772580,00,0.00,N,5,-40,
20221121,1220,1295,1420,1220,2924383,3860334665,00,0.00,N,5,-75,
20221118,1295,1285,1300,1215,757455,953600475,00,0.00,N,2,25,
20221117,1270,1130,1390,1120,4005535,5137929235,00,0.00,N,2,140,
20221116,1130,1140,1145,1115,111514,126584610,00,0.00,N,5,-5,
20221115,1135,1110,1140,1105,168921,191045005,00,0.00,N,2,25,
20221114,1110,1105,1135,1105,133990,150204105,00,0.00,N,2,10,
20221111,1100,1135,1135,1095,153429,169521245,00,0.00,N,2,15,
20221110,1085,1080,1095,1050,58180,62201450,00,0.00,N,5,-10,
20221109,1095,1095,1100,1080,100586,109666915,00,0.00,N,2,15,
20221108,1080,1050,1085,1050,91800,98033810,00,0.00,N,2,40,
20221107,1040,1035,1055,1020,85182,88791165,00,0.00,N,2,10,
20221104,1030,1025,1030,995,123844,124483944,00,0.00,N,3,0,
20221103,1030,1035,1035,1010,85568,87293245,00,0.00,N,5,-10,
20221102,1040,1075,1075,1015,85921,90094885,00,0.00,N,5,-25,
20221101,1065,1060,1065,1035,102026,107161885,00,0.00,N,2,5,
20221031,1060,1095,1095,1050,58786,62177790,00,0.00,N,3,0,
20221028,1060,1085,1105,1050,73542,78927715,00,0.00,N,5,-25,
20221027,1085,1060,1105,1060,104090,113591120,00,0.00,N,3,0,
20221026,1085,1065,1100,1055,115864,124825865,00,0.00,N,2,20,
20221025,1065,1070,1095,1040,81651,87150125,00,0.00,N,5,-5,
20221024,1070,1090,1120,1055,100567,108967010,00,0.00,N,5,-10,
20221021,1080,1065,1095,1040,89291,95250615,00,0.00,N,3,0,
20221020,1080,1105,1125,1075,151073,165256040,00,0.00,N,5,-5,
20221019,1085,1070,1180,1065,1054873,1171689175,00,0.00,N,2,15,
20221018,1070,1055,1080,1040,105998,112754330,00,0.00,N,2,30,
20221017,1040,1010,1045,1000,60628,62476700,00,0.00,N,2,15,
20221014,1025,972,1040,972,200845,203500375,00,0.00,N,2,55,
20221013,970,1025,1025,960,319156,312824375,00,0.00,N,5,-55,
20221012,1025,1035,1040,1005,94508,96276870,00,0.00,N,5,-15,
20221011,1040,1100,1100,1020,262230,274484990,00,0.00,N,5,-95,
20221007,1135,1120,1140,1095,164827,183982510,00,0.00,N,3,0,
20221006,1135,1060,1205,1060,869156,984979095,00,0.00,N,2,70,
20221005,1065,1120,1135,1050,148492,160009500,00,0.00,N,5,-35,
20221004,1100,1080,1115,1075,161500,176311220,00,0.00,N,2,25,
20220930,1075,1070,1075,1035,167779,177498695,00,0.00,N,2,5,
20220929,1070,1105,1105,1065,155373,169177295,00,0.00,N,3,0,
20220928,1070,1080,1135,1010,340533,360275975,00,0.00,N,5,-20,
20220927,1090,1120,1165,1060,305339,338541430,00,0.00,N,5,-60,
20220926,1150,1180,1225,1150,264691,311877805,00,0.00,N,5,-90,
20220923,1240,1220,1255,1205,180081,222076215,00,0.00,N,3,0,
20220922,1240,1260,1275,1220,105368,130063495,00,0.00,N,5,-35,
20220921,1275,1240,1275,1235,137677,172491005,00,0.00,N,2,10,
20220920,1265,1235,1265,1235,80035,100206765,00,0.00,N,2,20,
20220919,1245,1300,1300,1235,124393,155555125,00,0.00,N,5,-45,
20220916,1290,1280,1355,1250,275293,355992455,00,0.00,N,5,-10,
20220915,1300,1320,1335,1280,126422,165111080,00,0.00,N,5,-25,
20220914,1325,1265,1385,1240,388440,517339485,00,0.00,N,2,30,
20220913,1295,1250,1305,1250,112983,145104155,00,0.00,N,2,35,
20220908,1260,1245,1275,1220,101082,125631255,00,0.00,N,2,20,
20220907,1240,1285,1285,1225,82247,101994085,00,0.00,N,5,-45,
20220906,1285,1265,1305,1250,160025,204549395,00,0.00,N,2,20,
20220905,1265,1335,1345,1245,303997,390839240,00,0.00,N,5,-70,
20220902,1335,1335,1350,1320,120771,160747680,00,0.00,N,2,5,
20220901,1330,1335,1345,1320,90209,119993000,00,0.00,N,5,-10,
20220831,1340,1340,1360,1325,113003,151856635,00,0.00,N,5,-5,
20220830,1345,1335,1345,1330,83407,111514435,00,0.00,N,2,5,
20220829,1340,1375,1375,1325,192529,256769040,00,0.00,N,5,-50,
20220826,1390,1370,1410,1370,106214,147522115,00,0.00,N,2,10,
20220825,1380,1345,1385,1345,121075,166141100,00,0.00,N,2,45,
20220824,1335,1370,1390,1315,283060,383003905,00,0.00,N,5,-20,
20220823,1355,1395,1410,1355,230402,317057245,00,0.00,N,5,-55,
20220822,1410,1450,1450,1395,147543,207240270,00,0.00,N,5,-30,
20220819,1440,1430,1460,1430,160561,231906975,00,0.00,N,5,-5,
20220818,1445,1480,1480,1430,186806,270248885,00,0.00,N,5,-50,
20220817,1495,1530,1530,1480,219432,328744040,00,0.00,N,5,-40,
20220816,1535,1535,1550,1515,152330,233530940,00,0.00,N,3,0,
20220812,1535,1480,1550,1480,173177,264552925,00,0.00,N,2,35,
20220811,1500,1500,1520,1485,127710,191943725,00,0.00,N,2,15,
20220810,1485,1615,1620,1485,554253,850369835,00,0.00,N,5,-100,
20220809,1585,1550,1585,1520,277831,433534375,00,0.00,N,2,35,
20220808,1550,1550,1560,1525,113385,174063895,00,0.00,N,2,5,
20220805,1545,1500,1555,1495,155739,238092005,00,0.00,N,2,20,
20220804,1525,1450,1575,1440,572341,866660955,00,0.00,N,2,80,
20220803,1445,1460,1485,1425,231786,336117575,00,0.00,N,2,10,
20220802,1435,1470,1470,1425,141989,204355690,00,0.00,N,5,-30,
20220801,1465,1470,1495,1455,108786,159481205,00,0.00,N,5,-5,
20220729,1470,1460,1475,1450,121100,177471310,00,0.00,N,2,15,
20220728,1455,1480,1495,1455,135507,198652160,00,0.00,N,5,-25,
20220727,1480,1480,1495,1445,82860,122507095,00,0.00,N,3,0,
20220726,1480,1485,1485,1445,171283,249967050,00,0.00,N,3,0,
20220725,1480,1540,1540,1445,239525,355640200,00,0.00,N,5,-70,
20220722,1550,1590,1630,1535,220519,347813170,00,0.00,N,5,-45,
20220721,1595,1510,1620,1495,480789,752175620,00,0.00,N,2,90,
20220720,1505,1505,1520,1495,164310,247007590,00,0.00,N,2,5,
20220719,1500,1505,1510,1480,224166,334533805,00,0.00,N,5,-5,
20220718,1505,1500,1525,1490,294936,442991605,00,0.00,N,2,5,
20220715,1500,1505,1515,1470,267387,397179805,00,0.00,N,5,-5,
20220714,1505,1435,1515,1435,613205,912667750,00,0.00,N,2,5,
20220713,1500,1720,1735,1450,1213718,1851658895,00,0.00,N,5,-215,
20220712,1715,1640,1735,1615,302996,505174395,00,0.00,N,2,70,
20220711,1645,1590,1730,1580,796576,1320051730,00,0.00,N,2,105,
20220708,1540,1545,1580,1520,114872,177780090,00,0.00,N,2,10,
20220707,1530,1545,1605,1500,261086,402388870,00,0.00,N,2,10,
20220706,1520,1445,1560,1430,488280,738298375,00,0.00,N,2,100,
20220705,1420,1365,1430,1365,112688,158812395,00,0.00,N,2,75,
20220704,1345,1330,1380,1315,127841,172247505,00,0.00,N,2,5,
20220701,1340,1410,1420,1340,151272,208664440,00,0.00,N,5,-60,
20220630,1400,1445,1445,1380,140407,197793895,00,0.00,N,5,-50,
20220629,1450,1400,1460,1400,149121,213066930,00,0.00,N,3,0,
20220628,1450,1470,1490,1420,108723,156840820,00,0.00,N,2,10,
20220627,1440,1420,1475,1410,144705,210190040,00,0.00,N,2,25,
20220624,1415,1330,1435,1330,190214,265734925,00,0.00,N,2,65,
20220623,1350,1445,1465,1330,476821,654803245,00,0.00,N,5,-95,
20220622,1445,1540,1540,1445,209512,309256195,00,0.00,N,5,-75,
20220621,1520,1500,1540,1435,201347,303462310,00,0.00,N,2,35,
20220620,1485,1620,1635,1485,249952,387984945,00,0.00,N,5,-160,
20220617,1645,1555,1645,1475,284351,442008520,00,0.00,N,2,75,
20220616,1570,1625,1665,1570,186555,301999825,00,0.00,N,5,-35,
20220615,1605,1670,1720,1600,305823,506244850,00,0.00,N,5,-90,
20220614,1695,1760,1790,1675,340120,583011075,00,0.00,N,5,-65,
20220613,1760,1880,1880,1760,461480,830466535,00,0.00,N,5,-120,
20220610,1880,1910,1910,1880,120802,228391730,00,0.00,N,5,-35,
20220609,1915,1925,1940,1880,140357,266699605,00,0.00,N,5,-10,
20220608,1925,1935,1965,1910,88835,171820650,00,0.00,N,5,-5,
20220607,1930,1990,2010,1930,142865,279928405,00,0.00,N,5,-80,
20220603,2010,2035,2050,2000,74924,151054595,00,0.00,N,5,-15,
20220602,2025,2010,2040,1990,142947,286818125,00,0.00,N,2,10,
20220531,2015,1970,2020,1965,126979,253987980,00,0.00,N,2,20,
20220530,1995,1930,2000,1925,248190,490567400,00,0.00,N,2,75,
20220527,1920,1935,1935,1905,156657,300011465,00,0.00,N,3,0,
20220526,1920,1935,1970,1915,108094,208842135,00,0.00,N,5,-5,
20220525,1925,1935,1955,1905,68516,131731605,00,0.00,N,5,-10,
20220524,1935,1995,1995,1935,114448,223517470,00,0.00,N,5,-50,
20220523,1985,1960,1985,1920,105808,207836450,00,0.00,N,2,25,
20220520,1960,1920,1960,1915,81112,156790485,00,0.00,N,2,45,
20220519,1915,1975,1975,1895,216084,415021995,00,0.00,N,5,-80,
20220518,1995,1950,2040,1950,280934,563411675,00,0.00,N,2,35,
20220517,1960,1940,1970,1900,94604,184046090,00,0.00,N,2,20,
20220516,1940,1910,1960,1900,98069,190289220,00,0.00,N,2,10,