stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,2945,3030,3100,2915,3146870,9412631390,00,0.00,N,5,-85,
20250227,3030,3125,3135,3025,2059249,6299693750,00,0.00,N,5,-80,
20250226,3110,3085,3165,3075,3638107,11375034165,00,0.00,N,2,75,
20250225,3035,3105,3150,3020,2368137,7245977110,00,0.00,N,5,-85,
20250224,3120,3175,3190,3080,3158579,9914568225,00,0.00,N,2,15,
20250221,3105,3015,3130,3000,2459717,7565875040,00,0.00,N,2,50,
20250220,3055,3080,3140,3025,3815944,11691639310,00,0.00,N,5,-90,
20250219,3145,3350,3365,3135,6403770,20425925940,00,0.00,N,5,-185,
20250218,3330,3380,3395,3300,3549197,11842397335,00,0.00,N,2,15,
20250217,3315,3260,3375,3185,4696668,15490130250,00,0.00,N,5,-5,
20250214,3320,3485,3530,3265,9526307,32053028065,00,0.00,N,5,-160,
20250213,3480,3645,3955,3405,38068494,139896690375,00,0.00,N,2,90,
20250212,3390,3405,3445,3310,4558378,15374642725,00,0.00,N,2,45,
20250211,3345,3340,3485,3320,7548876,25699478705,00,0.00,N,5,-35,
20250210,3380,3440,3530,3330,7331855,24916363300,00,0.00,N,3,0,
20250207,3380,3200,3460,3165,15123627,50484703580,00,0.00,N,2,175,
20250206,3205,3145,3435,3080,21577446,70528577240,00,0.00,N,2,260,
20250205,2945,2970,3000,2930,1710358,5062988895,00,0.00,N,5,-40,
20250204,2985,2910,3030,2905,2060455,6107964105,00,0.00,N,2,80,
20250203,2905,3060,3090,2890,3247782,9602142500,00,0.00,N,5,-240,
20250131,3145,3210,3230,3130,2681684,8486732335,00,0.00,N,5,-175,
20250124,3320,3145,3360,3130,5583721,18343995065,00,0.00,N,2,190,
20250123,3130,3305,3320,3115,3652090,11726589350,00,0.00,N,5,-80,
20250122,3210,3245,3345,3210,3716066,12147132880,00,0.00,N,5,-45,
20250121,3255,3350,3420,3250,5685264,18896557270,00,0.00,N,5,-70,
20250120,3325,3375,3410,3245,4701594,15705268205,00,0.00,N,5,-100,
20250117,3425,3300,3450,3210,5941637,19821555645,00,0.00,N,2,115,
20250116,3310,3270,3365,3200,5181721,17056292580,00,0.00,N,2,50,
20250115,3260,3270,3305,3205,2820820,9169214560,00,0.00,N,5,-25,
20250114,3285,3220,3380,3215,5408521,17820486225,00,0.00,N,2,25,
20250113,3260,3235,3330,3190,6981512,22636005745,00,0.00,N,2,70,
20250110,3190,3000,3195,2965,6456232,20005114970,00,0.00,N,2,175,
20250109,3015,3060,3085,2990,2065996,6256186075,00,0.00,N,2,5,
20250108,3010,3040,3060,2985,2948327,8885796355,00,0.00,N,5,-110,
20250107,3120,3100,3225,3045,6776137,21222331475,00,0.00,N,2,95,
20250106,3025,2960,3045,2925,2558489,7668163660,00,0.00,N,2,35,
20250103,2990,2935,3015,2900,2680783,7916619855,00,0.00,N,2,55,
20250102,2935,2860,2945,2790,2935483,8450545250,00,0.00,N,2,75,
20241230,2860,2755,2885,2700,2489602,7057691275,00,0.00,N,2,45,
20241227,2815,2890,2965,2765,3644476,10374941770,02,0.00,N,5,-35,
20241226,2850,3070,3070,2830,4303248,12576660195,00,0.00,N,5,-160,
20241224,3010,3160,3180,2970,4275962,12967313570,00,0.00,N,5,-155,
20241223,3165,3225,3300,3040,6324513,20140527560,00,0.00,N,5,-55,
20241220,3220,3370,3375,3185,6175129,20071416705,00,0.00,N,5,-80,
20241219,3300,3100,3400,3095,11183703,36896555980,00,0.00,N,2,95,
20241218,3205,3315,3420,3205,4264137,13989730365,00,0.00,N,5,-80,
20241217,3285,3350,3440,3210,6996625,23076243535,00,0.00,N,2,35,
20241216,3250,3045,3290,3020,7439410,23651910140,00,0.00,N,2,140,
20241213,3110,3030,3285,3020,15428361,48872584635,00,0.00,N,2,120,
20241212,2990,2930,3050,2845,6212179,18278418950,00,0.00,N,2,35,
20241211,2955,2960,3035,2885,7430247,21962596890,00,0.00,N,5,-35,
20241210,2990,2630,3080,2545,25283764,73058318095,00,0.00,N,2,575,
20241209,2415,2750,2770,2400,6171081,15629326020,00,0.00,N,5,-270,
20241206,2685,2795,2830,2605,5534402,14880030860,00,0.00,N,5,-160,
20241205,2845,2895,2975,2750,5033937,14358811220,00,0.00,N,5,-65,
20241204,2910,2905,3000,2830,4693517,13650965400,00,0.00,N,5,-115,
20241203,3025,2950,3085,2870,5045000,15021341670,00,0.00,N,2,30,
20241202,2995,3030,3095,2985,3118724,9435775495,00,0.00,N,3,0,
20241129,2995,3120,3195,2935,7440385,22609978490,00,0.00,N,5,-230,
20241128,3225,3410,3410,3205,4295961,14076586815,00,0.00,N,5,-150,
20241127,3375,3580,3600,3350,7735117,26833456325,00,0.00,N,5,-160,
20241126,3535,3545,3630,3435,9107171,32305863895,00,0.00,N,2,45,
20241125,3490,3430,3665,3350,18162115,64113471625,00,0.00,N,2,190,
20241122,3300,3350,3430,3235,6587435,21890227215,00,0.00,N,5,-115,
20241121,3415,3395,3505,3260,16816493,56865776225,00,0.00,N,2,165,
20241120,3250,3200,3380,3200,8739880,28751682780,00,0.00,N,5,-100,
20241119,3350,3580,3580,3240,14253469,48026607445,00,0.00,N,5,-305,
20241118,3655,3565,3790,3555,17464174,63964766915,00,0.00,N,5,-90,
20241115,3745,2915,3880,2860,65538972,234141168740,00,0.00,N,2,725,
20241114,3020,3180,3305,2975,12625565,39930387420,00,0.00,N,5,-240,
20241113,3260,3495,3545,3165,14325233,47140114565,00,0.00,N,5,-220,
20241112,3480,3750,3795,3430,16704720,60366829235,00,0.00,N,5,-220,
20241111,3700,3700,3900,3645,26149060,97990352415,00,0.00,N,2,65,
20241108,3635,3500,3740,3420,36354872,130340279340,00,0.00,N,2,200,
20241107,3435,2955,3690,2910,66863828,225393068245,00,0.00,N,2,295,
20241106,3140,2430,3155,2350,48461952,137811177465,00,0.00,N,2,710,
20241105,2430,2515,2605,2345,5981228,14759354605,00,0.00,N,5,-55,
20241104,2485,2515,2580,2400,6178879,15376513695,00,0.00,N,5,-195,
20241101,2680,2900,2900,2485,11387959,30482661915,00,0.00,N,5,-290,
20241031,2970,3005,3045,2890,5306497,15733722855,00,0.00,N,5,-40,
20241030,3010,2930,3115,2890,15434726,46626499090,00,0.00,N,2,145,
20241029,2865,3130,3130,2825,8703160,25998503475,00,0.00,N,5,-125,
20241028,2990,3000,3005,2860,5191521,15268003710,00,0.00,N,2,5,
20241025,2985,2875,3110,2790,10186712,30312246085,00,0.00,N,2,55,
20241024,2930,3100,3205,2830,9547941,28891375440,00,0.00,N,5,-205,
20241023,3135,3070,3310,2960,31543168,98675845510,00,0.00,N,2,260,
20241022,2875,2880,3005,2790,12839858,37381147755,00,0.00,N,2,20,
20241021,2855,2810,3020,2775,8060354,23511660565,00,0.00,N,5,-15,
20241018,2870,2860,2930,2655,8880859,25149434505,00,0.00,N,2,60,
20241017,2810,2880,2975,2800,6035277,17464388985,00,0.00,N,5,-140,
20241016,2950,2800,2975,2750,8402008,24117165980,00,0.00,N,2,130,
20241015,2820,2870,2955,2750,12907762,37047404975,00,0.00,N,2,75,
20241014,2745,2860,2890,2720,7085258,19808196535,00,0.00,N,5,-115,
20241011,2860,2535,2910,2500,24244408,67258730560,00,0.00,N,2,365,
20241010,2495,2320,2520,2310,6742923,16420336640,00,0.00,N,2,215,
20241008,2280,2340,2415,2230,4124239,9561967480,00,0.00,N,2,50,
20241007,2230,2200,2325,2190,1689030,3805634315,00,0.00,N,2,30,
20241004,2200,2210,2245,2175,901587,1990946680,00,0.00,N,2,5,
20241002,2195,2235,2250,2185,1791113,3961768860,00,0.00,N,5,-90,
20240930,2285,2305,2310,2255,1386095,3156613460,00,0.00,N,5,-40,
20240927,2325,2360,2360,2270,1958150,4511084340,00,0.00,N,5,-30,
20240926,2355,2350,2385,2325,2218444,5220754045,00,0.00,N,2,20,
20240925,2335,2420,2450,2300,2735107,6494354985,00,0.00,N,5,-70,
20240924,2405,2500,2560,2355,4096076,10011797770,00,0.00,N,5,-85,
20240923,2490,2590,2655,2490,2348193,5954418230,00,0.00,N,5,-120,
20240920,2610,2570,2650,2550,2681010,6964347880,00,0.00,N,2,80,
20240919,2530,2540,2610,2450,1969076,4962115365,00,0.00,N,5,-30,
20240913,2560,2570,2625,2530,2077142,5331198920,00,0.00,N,5,-65,
20240912,2625,2585,2640,2530,2646825,6881427915,00,0.00,N,2,85,
20240911,2540,2825,2855,2510,9611209,25590933030,00,0.00,N,5,-285,
20240910,2825,2750,2895,2650,9335473,26073030205,00,0.00,N,2,110,
20240909,2715,2575,2765,2565,4415085,11924610860,00,0.00,N,2,115,
20240906,2600,2565,2665,2460,3056261,7846232255,00,0.00,N,3,0,
20240905,2600,2800,2845,2575,4923384,13242983080,00,0.00,N,5,-175,
20240904,2775,2600,2850,2585,6806900,18803741605,00,0.00,N,2,65,
20240903,2710,2555,2760,2525,5147738,13799223620,00,0.00,N,2,90,
20240902,2620,2595,2750,2540,3255956,8560433470,00,0.00,N,2,25,
20240830,2595,2620,2625,2550,2294574,5920109375,00,0.00,N,5,-25,
20240829,2620,2635,2720,2610,2372059,6282933650,00,0.00,N,5,-85,
20240828,2705,2795,2820,2670,4284234,11713950025,00,0.00,N,5,-80,
20240827,2785,2595,2860,2530,7602046,20779964875,00,0.00,N,2,135,
20240826,2650,2780,2810,2580,5823775,15576557735,00,0.00,N,5,-220,
20240823,2870,2920,2965,2765,6979211,20075179600,00,0.00,N,3,0,
20240822,2870,2830,3025,2730,13811581,40297104585,00,0.00,N,3,0,
20240821,2870,2755,2965,2655,15353929,43834555660,00,0.00,N,2,140,
20240820,2730,2745,2975,2685,7407790,20940355535,00,0.00,N,5,-70,
20240819,2800,2815,2930,2700,7127392,19968745620,00,0.00,N,5,-150,
20240816,2950,2910,3075,2810,11067086,32508802310,00,0.00,N,5,-175,
20240814,3125,3245,3700,3070,31937984,109256380060,00,0.00,N,5,-30,
20240813,3155,3275,3450,3135,7613113,25088774940,00,0.00,N,5,-245,
20240812,3400,3100,3440,2940,8802865,28092101165,00,0.00,N,2,220,
20240809,3180,3130,3360,3075,7767265,25097084375,00,0.00,N,5,-10,
20240808,3190,3290,3485,3130,6932191,22757009255,00,0.00,N,5,-210,
20240807,3400,3490,3680,3350,12826162,44747472235,00,0.00,N,3,0,
20240806,3400,2885,3495,2775,22163254,71027703850,00,0.00,N,2,680,
20240805,2720,3030,3145,2415,13834565,39259320555,00,0.00,N,5,-575,
20240802,3295,3400,3420,3065,11835048,37815642315,00,0.00,N,5,-195,
20240801,3490,3300,3745,3290,12521905,43903210125,00,0.00,N,5,-30,
20240731,3520,3670,4005,3305,36298876,133738228955,00,0.00,N,2,260,
20240730,3260,2990,3385,2830,19186156,60708936005,00,0.00,N,2,320,
20240729,2940,2800,3040,2775,12095621,35395207430,00,0.00,N,2,10,
20240726,2930,2795,3050,2715,47134432,136431062065,00,0.00,N,2,135,
20240725,2795,2325,2795,2220,75455912,195569164115,00,0.00,N,1,645,
20240724,2150,2325,2355,2125,12175977,27280585210,00,0.00,N,5,-275,
20240723,2425,2110,2430,2060,21687522,49200899845,00,0.00,N,2,175,
20240722,2250,2070,2250,2060,5881728,12704517563,00,0.00,N,2,263,
20240719,1987,1944,1993,1920,2697001,5297610892,00,0.00,N,2,11,
20240718,1976,1872,1976,1860,3321104,6344833779,00,0.00,N,2,61,
20240717,1915,1938,2125,1911,25123998,50504892826,00,0.00,N,2,4,
20240716,1911,1900,2040,1844,43675004,84232407407,00,0.00,N,2,33,
20240715,1878,1535,1913,1525,47761936,84643154530,00,0.00,N,2,406,
20240712,1472,1440,1490,1425,1797489,2615717095,00,0.00,N,2,32,
20240711,1440,1428,1461,1419,998875,1439316261,00,0.00,N,2,1,
20240710,1439,1423,1498,1414,2651067,3893973619,00,0.00,N,2,10,
20240709,1429,1380,1444,1320,3373370,4732616389,00,0.00,N,2,2,
20240708,1427,1314,1465,1314,3760615,5262708216,00,0.00,N,2,95,
20240705,1332,1271,1344,1229,6369402,8189599339,00,0.00,N,5,-78,
20240704,1410,1482,1490,1410,1772984,2565716473,00,0.00,N,5,-90,
20240703,1500,1501,1555,1450,2670962,3984500464,00,0.00,N,5,-20,
20240702,1520,1356,1587,1329,7884095,11730743492,00,0.00,N,2,132,
20240701,1388,1320,1476,1320,4394209,6172042015,00,0.00,N,2,102,
20240628,1286,1294,1303,1286,258917,334482940,00,0.00,N,5,-9,
20240627,1295,1301,1307,1293,283308,367859929,00,0.00,N,5,-6,
20240626,1301,1310,1318,1296,244251,318264839,00,0.00,N,5,-4,
20240625,1305,1325,1339,1292,512375,670812890,00,0.00,N,5,-2,
20240624,1307,1340,1341,1295,453598,592063997,00,0.00,N,5,-34,
20240621,1341,1389,1395,1340,863265,1183603448,00,0.00,N,5,-69,
20240620,1410,1308,1500,1291,6296850,8862110357,00,0.00,N,2,102,
20240619,1308,1296,1320,1270,609964,791355917,00,0.00,N,2,12,
20240618,1296,1313,1315,1292,366337,476770196,00,0.00,N,5,-17,
20240617,1313,1351,1353,1290,1006849,1318657147,00,0.00,N,5,-38,
20240614,1351,1441,1443,1300,734101,1010873354,00,0.00,N,5,-74,
20240613,1425,1441,1455,1421,707338,1015554609,00,0.00,N,5,-13,
20240612,1438,1452,1478,1420,951470,1379120717,00,0.00,N,2,4,
20240611,1434,1426,1463,1390,1021928,1465184736,00,0.00,N,2,8,
20240610,1426,1345,1521,1340,5319364,7716421090,00,0.00,N,2,76,
20240607,1350,1345,1359,1332,794956,1070032213,00,0.00,N,2,31,
20240605,1319,1303,1371,1300,783877,1037349768,00,0.00,N,2,1,
20240604,1318,1350,1353,1302,447087,590444922,00,0.00,N,5,-35,
20240603,1353,1350,1385,1335,430337,582907873,00,0.00,N,2,3,
20240531,1350,1381,1381,1328,730255,979779705,00,0.00,N,5,-35,
20240530,1385,1395,1431,1367,894877,1252460263,00,0.00,N,2,5,
20240529,1380,1386,1510,1323,1963883,2749903886,00,0.00,N,2,8,
20240528,1372,1392,1392,1355,638089,871630344,00,0.00,N,2,1,
20240527,1371,1394,1407,1348,788948,1083937298,00,0.00,N,2,1,
20240524,1370,1403,1416,1352,577553,795601362,00,0.00,N,5,-44,
20240523,1414,1431,1455,1382,453774,640411165,00,0.00,N,5,-24,
20240522,1438,1450,1477,1419,564347,816812218,00,0.00,N,2,19,
20240521,1419,1420,1443,1413,473364,672620396,00,0.00,N,2,1,
20240520,1418,1473,1490,1411,584265,838533317,00,0.00,N,5,-55,
20240517,1473,1471,1492,1461,433459,638657545,00,0.00,N,2,2,
20240516,1471,1451,1490,1451,458639,674911082,00,0.00,N,2,20,
20240514,1451,1445,1461,1429,354765,512467056,00,0.00,N,2,6,
20240513,1445,1433,1465,1412,476226,684454184,00,0.00,N,2,14,
20240510,1431,1450,1490,1410,1259367,1813601119,01,-10.74,N,2,27,
20240509,1404,1411,1445,1400,1706894,2430284361,00,0.00,N,5,-10,
20240508,1414,1449,1449,1403,837800,1186603380,00,0.00,N,5,-36,
20240507,1451,1444,1455,1393,1231430,1752653639,00,0.00,N,5,0,
20240503,1452,1465,1473,1437,791839,1150626678,00,0.00,N,5,-13,
20240502,1465,1428,1510,1412,2153560,3161712000,00,0.00,N,2,41,
20240430,1423,1390,1438,1374,1227362,1736191391,00,0.00,N,2,34,
20240429,1388,1355,1419,1354,1368773,1911015430,00,0.00,N,2,36,
20240426,1352,1361,1374,1346,562864,763849700,00,0.00,N,5,-6,
20240425,1358,1380,1387,1351,621434,849710721,00,0.00,N,5,-29,
20240424,1387,1353,1417,1353,1047730,1458427076,00,0.00,N,2,26,
20240423,1361,1361,1382,1349,661414,903083002,00,0.00,N,5,0,
20240422,1362,1397,1417,1355,1134088,1568287542,00,0.00,N,5,-34,
20240419,1396,1388,1401,1346,1239497,1707777742,00,0.00,N,2,14,
20240418,1382,1356,1395,1338,755255,1041460864,00,0.00,N,2,25,
20240417,1356,1339,1400,1339,1190945,1632298944,00,0.00,N,2,18,
20240416,1337,1329,1359,1312,1111186,1484891467,00,0.00,N,2,8,
20240415,1329,1312,1441,1295,2434012,3294485094,00,0.00,N,5,-10,
20240412,1339,1358,1375,1330,1337111,1799791849,00,0.00,N,5,-34,
20240411,1374,1340,1397,1340,1249446,1717553684,00,0.00,N,2,10,
20240409,1363,1435,1437,1343,2771581,3856244375,00,0.00,N,5,-50,
20240408,1414,1517,1597,1385,11151061,16431225852,00,0.00,N,5,-499,
20240405,1914,1829,1963,1807,3257314,6185449895,00,0.00,N,2,71,
20240404,1843,1865,1901,1838,1661141,3101969550,00,0.00,N,5,-40,
20240403,1883,1770,1914,1769,3747816,7017055448,00,0.00,N,2,75,
20240402,1807,1843,1874,1769,2864777,5182745480,00,0.00,N,5,-62,
20240401,1869,1905,1941,1869,2834692,5380209820,00,0.00,N,5,-93,
20240329,1963,1901,2017,1874,7269878,14108501495,00,0.00,N,2,62,
20240328,1901,1820,1936,1750,6739314,12431060320,00,0.00,N,2,66,
20240327,1834,1945,1950,1783,8041985,14808880118,00,0.00,N,5,-133,
20240326,1968,2052,2061,1941,5155058,10271550985,00,0.00,N,5,-133,
20240325,2101,2097,2231,1919,7850416,16417453695,00,0.00,N,5,-66,
20240322,2168,2021,2302,2008,20837814,45602968625,00,0.00,N,2,178,
20240321,1990,2043,2128,1950,5913727,11997930355,00,0.00,N,5,-89,
20240320,2079,2026,2142,1905,10640089,21656991735,00,0.00,N,2,4,
20240319,2075,2289,2338,1977,12806403,27332134985,00,0.00,N,5,-316,
20240318,2392,2548,2557,2124,30211276,68918384600,00,0.00,N,5,-75,
20240315,2467,2467,2467,2284,13730447,33725481010,00,0.00,N,1,566,
20240314,1901,1578,1963,1578,8394970,15475253990,00,0.00,N,2,323,
20240313,1578,1552,1675,1517,874312,1382709501,00,0.00,N,2,11,
20240312,1566,1606,1624,1559,471187,749602083,00,0.00,N,5,-43,
20240311,1610,1614,1647,1565,583081,940475716,00,0.00,N,5,-3,
20240308,1613,1535,1633,1515,662209,1040425677,00,0.00,N,2,74,
20240307,1538,1575,1577,1514,572624,885432885,00,0.00,N,5,-35,
20240306,1574,1563,1651,1454,1545557,2387755112,00,0.00,N,2,14,
20240305,1560,1504,1579,1437,673782,1012606744,00,0.00,N,2,41,
20240304,1519,1624,1636,1518,1027193,1614262707,00,0.00,N,5,-132,
20240229,1652,1490,1678,1462,3568555,5726902059,00,0.00,N,2,159,
20240228,1492,1495,1496,1413,1074083,1568976889,00,0.00,N,2,43,
20240227,1448,1360,1452,1309,2095427,2882010673,00,0.00,N,2,115,
20240226,1333,1321,1336,1296,239264,315971526,00,0.00,N,2,11,
20240223,1321,1293,1334,1255,1088643,1422675513,00,0.00,N,2,28,
20240222,1293,1338,1338,1282,923919,1209755884,00,0.00,N,5,-28,
20240221,1321,1285,1346,1273,914860,1207745091,00,0.00,N,2,40,
20240220,1281,1301,1365,1281,974323,1291168091,00,0.00,N,5,-19,
20240219,1301,1278,1309,1276,645363,839257306,00,0.00,N,2,17,
20240216,1283,1283,1289,1255,297907,378390725,00,0.00,N,5,-7,
20240215,1290,1283,1302,1268,267544,344302985,00,0.00,N,2,6,
20240214,1284,1316,1338,1265,988544,1277184223,00,0.00,N,5,-33,
20240213,1317,1338,1338,1258,1270503,1664018739,00,0.00,N,2,38,
20240208,1279,1231,1312,1221,554671,700588853,00,0.00,N,2,47,
20240207,1231,1261,1266,1231,132408,165008587,00,0.00,N,5,-21,
20240206,1253,1245,1262,1231,53525,66535800,00,0.00,N,2,8,
20240205,1245,1239,1264,1215,63588,78599489,00,0.00,N,2,7,
20240202,1237,1289,1289,1231,222761,278629060,00,0.00,N,5,-16,
20240201,1254,1335,1335,1249,539158,691006282,00,0.00,N,5,-80,
20240131,1335,1356,1377,1325,160595,215084049,00,0.00,N,5,-42,
20240130,1544,1520,1559,1463,209756,314764933,00,0.00,N,2,44,
20240129,1500,1506,1570,1455,402880,608203249,00,0.00,N,2,29,
20240126,1471,1400,1510,1372,171206,250391613,00,0.00,N,2,54,
20240125,1417,1423,1429,1359,95671,133872566,00,0.00,N,5,-6,
20240124,1423,1425,1435,1405,117341,166594186,00,0.00,N,5,-2,
20240123,1425,1485,1485,1422,72617,105267279,00,0.00,N,5,-27,
20240122,1452,1528,1528,1425,241705,354057875,00,0.00,N,2,8,
20240119,1444,1480,1529,1400,263051,385437265,00,0.00,N,5,-35,
20240118,1479,1570,1590,1473,755112,1141516419,00,0.00,N,5,-121,
20240117,1600,1615,1634,1550,252878,406125936,00,0.00,N,5,-15,
20240116,1615,1690,1695,1600,224506,369083314,00,0.00,N,5,-75,
20240115,1690,1755,1760,1690,227070,389328893,00,0.00,N,5,-71,
20240112,1761,1788,1790,1738,146065,257523648,00,0.00,N,5,-27,
20240111,1788,1750,1838,1712,257641,453605432,00,0.00,N,2,38,
20240110,1750,1773,1773,1715,144378,249946813,00,0.00,N,2,4,
20240109,1746,1720,1746,1703,223680,384938056,00,0.00,N,2,19,
20240108,1727,1683,1779,1641,414503,704821915,00,0.00,N,2,44,
20240105,1683,1741,1815,1675,693504,1206709118,00,0.00,N,5,-62,
20240104,1745,1870,1870,1698,1101794,1934831724,00,0.00,N,5,-24,
20240103,1769,1701,1800,1701,725095,1297459983,00,0.00,N,2,69,
20240102,1700,1580,1721,1580,388499,652097183,00,0.00,N,2,121,
20231228,1579,1553,1603,1547,212409,336627801,00,0.00,N,2,9,
20231227,1570,1665,1673,1560,280123,450410923,02,0.00,N,5,-95,
20231226,1665,1705,1728,1600,644736,1076850588,00,0.00,N,5,-54,
20231222,1719,1832,1900,1670,1514912,2664387549,00,0.00,N,5,-159,
20231221,1878,1698,1941,1671,1452517,2664383319,00,0.00,N,2,150,
20231220,1728,1630,1779,1580,1312823,2260512172,00,0.00,N,2,93,
20231219,1635,1822,2095,1600,3980235,7141010192,00,0.00,N,5,-29,
20231218,1664,1845,1870,1610,1195154,2047621493,00,0.00,N,5,-196,
20231215,1860,1999,2065,1811,1491534,2894546101,00,0.00,N,5,-139,
20231214,1999,1806,2000,1806,1633225,3170955864,00,0.00,N,2,178,
20231213,1821,1768,1860,1642,1368515,2448356122,00,0.00,N,2,25,
20231212,1796,1580,1809,1580,2915954,5066434453,00,0.00,N,2,216,
20231211,1580,1544,1615,1450,512959,807332802,00,0.00,N,2,36,
20231208,1544,1571,1575,1520,279444,433505714,00,0.00,N,5,-1,
20231207,1545,1580,1677,1509,1008472,1614259171,00,0.00,N,2,5,
20231206,1540,1422,1579,1412,1080568,1653169253,00,0.00,N,2,102,
20231205,1438,1469,1495,1350,300315,421736069,00,0.00,N,5,-42,
20231204,1480,1536,1559,1463,462737,699122089,00,0.00,N,5,-56,
20231201,1536,1478,1542,1422,1334025,1998424473,00,0.00,N,2,126,
20231130,1410,1220,1422,1220,1488392,2009116126,00,0.00,N,2,174,
20231129,1236,1334,1376,1192,2103084,2708484324,00,0.00,N,5,-21,
20231128,1257,1210,1278,1206,208047,258265576,00,0.00,N,2,44,
20231127,1213,1172,1216,1171,99043,118020887,00,0.00,N,2,29,
20231124,1184,1176,1198,1171,121692,143727189,00,0.00,N,2,4,
20231123,1180,1180,1180,1162,16135,18963958,00,0.00,N,2,1,
20231122,1179,1200,1200,1172,22486,26523934,00,0.00,N,5,-16,
20231121,1195,1189,1196,1176,60952,72287030,00,0.00,N,2,7,
20231120,1188,1180,1196,1172,35379,41979924,00,0.00,N,5,-4,
20231117,1192,1178,1192,1159,37184,43937913,00,0.00,N,2,14,
20231116,1178,1160,1182,1160,41891,49297739,00,0.00,N,2,5,
20231115,1173,1159,1183,1150,61538,71813727,00,0.00,N,2,14,
20231114,1159,1131,1163,1131,30782,35553636,00,0.00,N,2,28,
20231113,1131,1171,1187,1117,77663,88303002,00,0.00,N,5,-38,
20231110,1169,1197,1197,1149,53449,62091561,00,0.00,N,5,-8,
20231109,1177,1167,1193,1158,59492,69339498,00,0.00,N,2,10,
20231108,1167,1196,1196,1150,47885,56086338,00,0.00,N,5,-22,
20231107,1189,1174,1200,1157,118063,139780192,00,0.00,N,2,16,
20231106,1173,1157,1184,1122,105297,121886402,00,0.00,N,2,16,
20231103,1157,1144,1161,1121,39443,45061151,00,0.00,N,2,27,
20231102,1130,1133,1137,1098,63186,70998297,00,0.00,N,2,35,
20231101,1095,1082,1114,1080,95093,103877333,00,0.00,N,2,1,
20231031,1094,1095,1109,1076,73714,80197752,00,0.00,N,5,-1,
20231030,1095,1092,1120,1072,45787,49810772,00,0.00,N,2,7,
20231027,1088,1110,1115,1083,82471,90535067,00,0.00,N,5,-26,
20231026,1114,1125,1130,1100,139785,154819923,00,0.00,N,5,-17,
20231025,1131,1191,1199,1131,245167,285221553,00,0.00,N,5,-45,
20231024,1176,1130,1328,1060,2805738,3470857508,00,0.00,N,2,61,
20231023,1115,1136,1138,1085,118090,129730881,00,0.00,N,5,-21,
20231020,1136,1140,1140,1115,138029,155216493,00,0.00,N,5,-4,
20231019,1140,1168,1190,1136,173674,200441267,00,0.00,N,5,-50,
20231018,1190,1220,1220,1172,236553,280817915,00,0.00,N,5,-30,
20231017,1220,1267,1330,1220,367102,468140200,00,0.00,N,5,-45,
20231016,1265,1200,1356,1192,1619299,2112945058,00,0.00,N,2,55,
20231013,1210,1209,1221,1196,105858,127418705,00,0.00,N,2,1,
20231012,1209,1205,1237,1165,312728,377267581,00,0.00,N,2,18,
20231011,1191,1230,1267,1191,613129,747009141,00,0.00,N,5,-13,
20231010,1204,1167,1520,1163,4127606,5339690525,00,0.00,N,2,25,
20231006,1179,1145,1181,1145,55415,64811724,00,0.00,N,2,14,
20231005,1165,1176,1183,1142,135947,158459011,00,0.00,N,5,-10,
20231004,1175,1147,1181,1137,139155,161499444,00,0.00,N,2,29,
20230927,1146,1071,1160,1071,136141,151906928,00,0.00,N,2,39,
20230926,1107,1091,1163,1088,135840,150370721,00,0.00,N,5,-6,
20230925,1113,1093,1120,1051,253214,275615174,00,0.00,N,2,7,
20230922,1106,1116,1127,1090,100759,112130149,00,0.00,N,5,-12,
20230921,1118,1154,1178,1101,163025,184252475,00,0.00,N,5,-25,
20230920,1143,1153,1153,1129,93110,106942502,00,0.00,N,5,-4,
20230919,1147,1168,1174,1140,92276,106191139,00,0.00,N,5,-21,
20230918,1168,1199,1199,1166,62597,73553937,00,0.00,N,5,-25,
20230915,1193,1167,1193,1166,79848,94120455,00,0.00,N,2,28,
20230914,1165,1153,1190,1153,198794,232190965,00,0.00,N,5,-5,
20230913,1170,1182,1182,1145,234973,271381322,00,0.00,N,5,-1,
20230912,1171,1201,1201,1144,181592,212982689,00,0.00,N,5,-24,
20230911,1195,1180,1206,1179,79929,94901444,00,0.00,N,5,-9,
20230908,1204,1204,1218,1194,99729,119751305,00,0.00,N,3,0,
20230907,1204,1227,1230,1195,164122,197806507,00,0.00,N,5,-38,
20230906,1242,1255,1255,1221,108480,133717578,00,0.00,N,5,-8,
20230905,1250,1265,1293,1249,271991,341552010,00,0.00,N,5,-43,
20230904,1293,1312,1333,1272,163660,210812821,00,0.00,N,5,-40,
20230901,1333,1328,1345,1311,176141,233718158,00,0.00,N,2,5,
20230831,1328,1336,1430,1307,276785,372807080,00,0.00,N,5,-1,
20230830,1329,1346,1355,1316,102657,136988361,00,0.00,N,5,-10,
20230829,1339,1313,1342,1310,141099,187771348,00,0.00,N,2,26,
20230828,1313,1284,1319,1270,93730,121516910,00,0.00,N,2,29,
20230825,1284,1283,1296,1268,27676,35401419,00,0.00,N,2,8,
20230824,1276,1280,1298,1267,72632,92912141,00,0.00,N,5,-13,
20230823,1289,1282,1297,1269,78548,100690534,00,0.00,N,2,1,
20230822,1288,1292,1345,1283,245959,323447798,00,0.00,N,5,-9,
20230821,1297,1266,1303,1265,63812,82450407,00,0.00,N,2,19,
20230818,1278,1293,1339,1278,156174,201604453,00,0.00,N,5,-61,
20230817,1339,1351,1373,1277,96790,127510523,00,0.00,N,5,-9,
20230816,1348,1379,1421,1348,110679,151787746,00,0.00,N,5,-60,
20230814,1408,1408,1418,1362,98959,137567758,00,0.00,N,2,1,
20230811,1407,1370,1411,1317,151486,208279817,00,0.00,N,2,37,
20230810,1370,1346,1375,1315,153239,205384878,00,0.00,N,2,19,
20230809,1351,1287,1390,1238,278791,374320495,00,0.00,N,2,57,
20230808,1294,1285,1312,1267,137734,177793747,00,0.00,N,5,-1,
20230807,1295,1322,1324,1276,122057,159350897,00,0.00,N,3,0,
20230804,1295,1252,1305,1241,297884,381119249,00,0.00,N,2,20,
20230803,1275,1271,1291,1232,235899,295862007,00,0.00,N,5,-16,
20230802,1291,1319,1320,1273,181918,235229545,00,0.00,N,5,-28,
20230801,1319,1324,1340,1282,176013,231615966,00,0.00,N,2,12,
20230731,1307,1349,1349,1291,124036,163215904,00,0.00,N,5,-4,
20230728,1311,1258,1311,1255,182786,237282913,00,0.00,N,2,36,
20230727,1275,1253,1325,1253,227345,294664093,00,0.00,N,5,-4,
20230726,1279,1346,1365,1248,579074,742182150,00,0.00,N,5,-86,
20230725,1365,1361,1376,1345,244319,332372595,00,0.00,N,5,-20,
20230724,1385,1435,1435,1374,267625,371522193,00,0.00,N,5,-34,
20230721,1419,1430,1465,1412,241144,343002038,00,0.00,N,5,-55,
20230720,1474,1415,1474,1400,221688,318911719,00,0.00,N,2,43,
20230719,1431,1450,1462,1406,443277,632827261,00,0.00,N,5,-24,
20230718,1455,1526,1526,1450,751374,1111142372,00,0.00,N,5,-107,
20230717,1562,1553,1600,1552,286566,449750224,00,0.00,N,2,23,
20230714,1539,1583,1610,1539,454279,705752411,00,0.00,N,5,-62,
20230713,1601,1612,1640,1601,313343,505591694,00,0.00,N,5,-23,
20230712,1624,1631,1647,1596,551837,889421900,00,0.00,N,5,-38,
20230711,1662,1561,1830,1561,6475398,11008508905,00,0.00,N,2,105,
20230710,1557,1607,1780,1532,3968800,6608616070,00,0.00,N,5,-58,
20230707,1615,1630,1655,1552,598380,964225336,00,0.00,N,5,-20,
20230706,1635,1711,1711,1633,656727,1087787471,00,0.00,N,5,-76,
20230705,1711,1756,1773,1692,813574,1395397701,00,0.00,N,5,-51,
20230704,1762,1785,1806,1752,485232,860738150,00,0.00,N,5,-15,
20230703,1777,1776,1810,1754,896545,1597327077,00,0.00,N,2,7,
20230630,1770,1817,1852,1770,1083408,1964391711,00,0.00,N,5,-47,
20230629,1817,1880,1883,1800,1543358,2831425720,00,0.00,N,5,-81,
20230628,1898,1865,1910,1845,2486467,4672971899,00,0.00,N,2,8,
20230627,1890,1932,2055,1865,9783267,19204816541,00,0.00,N,5,-40,
20230626,1930,2155,2210,1882,17697364,35736726218,00,0.00,N,5,-35,
20230623,1965,1512,1965,1511,32725428,60373181634,00,0.00,N,1,453,
20230622,1512,1514,1578,1465,880520,1343746481,00,0.00,N,5,-3,
20230621,1515,1598,1599,1510,1674979,2593237460,00,0.00,N,5,-96,
20230620,1611,1589,1878,1560,22388364,39549523577,00,0.00,N,2,166,
20230619,1445,1452,1560,1422,1186340,1770908525,00,0.00,N,5,-1,
20230616,1446,1408,1477,1400,311973,449581180,00,0.00,N,2,38,
20230615,1408,1427,1447,1394,250952,353945465,00,0.00,N,5,-25,
20230614,1433,1460,1460,1388,344955,487098793,00,0.00,N,5,-14,
20230613,1447,1491,1592,1421,2461159,3728437577,00,0.00,N,5,-14,
20230612,1461,1395,1597,1370,5867657,8765499968,00,0.00,N,2,69,
20230609,1392,1380,1393,1368,428149,590470722,00,0.00,N,2,13,
20230608,1379,1404,1500,1355,2728030,3850594896,00,0.00,N,5,-53,
20230607,1432,1304,1565,1280,12796131,18830224846,00,0.00,N,2,142,
20230605,1290,1291,1305,1276,82114,105778001,00,0.00,N,2,1,
20230602,1289,1258,1298,1258,45902,58645619,00,0.00,N,2,31,
20230601,1258,1255,1281,1255,57165,72165736,00,0.00,N,5,-23,
20230531,1281,1304,1305,1276,112034,144583111,00,0.00,N,5,-19,
20230530,1300,1282,1303,1281,173132,223292957,00,0.00,N,2,19,
20230526,1281,1266,1309,1247,184364,234736924,00,0.00,N,2,3,
20230525,1278,1328,1332,1236,272523,349953084,00,0.00,N,5,-49,
20230524,1327,1260,1332,1243,389711,508498803,00,0.00,N,2,55,
20230523,1272,1294,1299,1265,109084,139242837,00,0.00,N,5,-27,
20230522,1299,1291,1299,1262,185522,237952011,00,0.00,N,2,8,
20230519,1291,1261,1294,1241,236089,300490335,00,0.00,N,2,27,
20230518,1264,1239,1283,1212,176507,220443816,00,0.00,N,2,25,
20230517,1239,1214,1239,1180,359565,436718099,00,0.00,N,2,24,
20230516,1215,1236,1245,1193,472120,572472598,00,0.00,N,5,-22,
20230515,1237,1269,1322,1224,220638,274744336,00,0.00,N,5,-35,
20230512,1272,1295,1295,1251,257878,325891968,00,0.00,N,5,-25,
20230511,1297,1257,1310,1240,366263,465441230,00,0.00,N,2,40,
20230510,1257,1270,1313,1246,599797,765913188,00,0.00,N,5,-35,
20230509,1292,1323,1326,1250,610592,790266177,00,0.00,N,5,-58,
20230508,1350,1190,1449,1171,7965993,10610581584,00,0.00,N,2,162,
20230504,1188,1141,1480,1141,7347484,9792634840,00,0.00,N,2,32,
20230503,1156,1163,1166,1156,25699,29798352,00,0.00,N,5,-7,
20230502,1163,1168,1198,1150,89497,104997241,00,0.00,N,5,-10,
20230428,1173,1170,1178,1153,107751,125916386,00,0.00,N,2,20,
20230427,1153,1095,1158,1086,195422,221321440,00,0.00,N,2,58,
20230426,1095,1100,1109,1091,53842,59213617,00,0.00,N,5,-10,
20230425,1105,1102,1123,1102,76024,84404451,00,0.00,N,5,-6,
20230424,1111,1119,1121,1105,91541,101839164,00,0.00,N,5,-11,
20230421,1122,1146,1154,1122,95173,107839202,00,0.00,N,5,-38,
20230420,1160,1147,1165,1147,69807,80706710,00,0.00,N,5,-4,
20230419,1164,1144,1164,1143,49285,56747488,00,0.00,N,2,12,
20230418,1152,1160,1174,1152,36270,41969869,00,0.00,N,5,-14,
20230417,1166,1162,1169,1152,54010,62682137,00,0.00,N,2,4,
20230414,1162,1153,1167,1143,67028,77571268,00,0.00,N,2,10,
20230413,1152,1135,1155,1132,52348,59907394,00,0.00,N,2,12,
20230412,1140,1120,1153,1119,81145,92342658,00,0.00,N,2,14,
20230411,1126,1119,1142,1111,114901,129215537,00,0.00,N,5,-6,
20230410,1132,1156,1162,1117,92002,104912656,00,0.00,N,5,-24,
20230407,1156,1169,1176,1156,80593,93751000,00,0.00,N,5,-18,
20230406,1174,1192,1203,1169,94384,111252024,00,0.00,N,5,-30,
20230405,1204,1192,1220,1192,105289,127357716,00,0.00,N,5,-2,
20230404,1206,1169,1207,1166,82151,97950782,00,0.00,N,2,15,
20230403,1191,1159,1198,1158,106478,126275184,00,0.00,N,2,33,
20230331,1158,1135,1161,1135,56176,64308925,00,0.00,N,2,23,
20230330,1135,1139,1151,1129,57602,65787064,00,0.00,N,5,-4,
20230329,1139,1115,1141,1101,78891,88727788,00,0.00,N,2,26,
20230328,1113,1085,1115,1081,65942,72280486,00,0.00,N,2,17,
20230327,1096,1116,1121,1090,143259,157593024,00,0.00,N,5,-20,
20230324,1116,1125,1139,1110,186004,207938055,00,0.00,N,5,-21,
20230323,1137,1140,1162,1132,109278,124552629,00,0.00,N,5,-29,
20230322,1166,1160,1177,1158,44920,52330748,00,0.00,N,5,-12,
20230321,1178,1182,1186,1172,21922,25868432,00,0.00,N,5,-3,
20230320,1181,1163,1186,1161,63939,75179226,00,0.00,N,2,18,
20230317,1163,1140,1167,1128,67430,77799573,00,0.00,N,2,23,
20230316,1140,1155,1158,1120,104595,118626379,00,0.00,N,5,-6,
20230315,1146,1141,1165,1134,135355,155560465,00,0.00,N,5,-13,
20230314,1159,1161,1167,1127,177064,202662115,00,0.00,N,5,-30,
20230313,1189,1201,1216,1116,319797,367739259,00,0.00,N,5,-48,
20230310,1237,1236,1247,1224,74186,91449131,00,0.00,N,5,-23,
20230309,1260,1252,1267,1238,83320,104626004,00,0.00,N,2,2,
20230308,1258,1236,1290,1235,108570,136403755,00,0.00,N,2,6,
20230307,1252,1240,1252,1220,79189,97666571,00,0.00,N,2,12,
20230306,1240,1229,1249,1219,45958,56671900,00,0.00,N,5,-1,
20230303,1241,1253,1270,1225,109767,136065272,00,0.00,N,5,-4,
20230302,1245,1264,1292,1243,242139,304782495,00,0.00,N,2,1,
20230228,1244,1211,1290,1211,396018,498530677,00,0.00,N,2,33,
20230227,1211,1160,1219,1154,286064,343797701,00,0.00,N,2,39,
20230224,1172,1166,1178,1152,65843,76643497,00,0.00,N,2,6,
20230223,1166,1155,1167,1141,124813,143816347,00,0.00,N,5,-2,
20230222,1168,1187,1187,1146,251462,292071205,00,0.00,N,5,-21,
20230221,1189,1189,1189,1163,140655,165157839,00,0.00,N,2,6,
20230220,1183,1198,1198,1155,149578,175566268,00,0.00,N,5,-7,
20230217,1190,1197,1197,1163,192498,226288183,00,0.00,N,5,-1,
20230216,1191,1190,1200,1185,78173,93129117,00,0.00,N,5,-11,
20230215,1202,1210,1210,1172,148205,176004437,00,0.00,N,5,-6,
20230214,1208,1207,1215,1202,62684,75747669,00,0.00,N,5,-7,
20230213,1215,1230,1230,1202,90186,109132218,00,0.00,N,5,-15,
20230210,1230,1280,1280,1217,234859,291074720,00,0.00,N,5,-50,
20230209,1280,1290,1293,1277,110914,142330692,00,0.00,N,5,-3,
20230208,1283,1281,1300,1281,315025,405966879,00,0.00,N,2,2,
20230207,1281,1282,1290,1268,201989,258579654,00,0.00,N,5,-1,
20230206,1282,1262,1282,1241,269239,341444650,00,0.00,N,2,19,
20230203,1263,1300,1406,1254,2066288,2725812745,00,0.00,N,2,1,
20230202,1262,1255,1262,1228,233734,292073836,00,0.00,N,2,26,
20230201,1236,1208,1236,1208,119808,146451901,00,0.00,N,2,29,
20230131,1207,1221,1221,1205,103022,124539698,00,0.00,N,5,-18,
20230130,1225,1222,1233,1207,95069,115476089,00,0.00,N,2,1,
20230127,1224,1221,1224,1208,183737,223593006,00,0.00,N,2,3,
20230126,1221,1224,1234,1214,113773,138973353,00,0.00,N,5,-13,
20230125,1234,1200,1234,1194,207219,251948612,00,0.00,N,2,34,
20230120,1200,1190,1210,1180,122968,146562545,00,0.00,N,2,5,
20230119,1195,1195,1210,1185,155294,185744895,00,0.00,N,5,-15,
20230118,1210,1205,1210,1190,168045,201595165,00,0.00,N,5,-5,
20230117,1215,1235,1255,1195,411555,499311630,00,0.00,N,5,-35,
20230116,1250,1245,1410,1230,2122235,2790097155,00,0.00,N,2,5,
20230113,1245,1280,1295,1245,195904,248627980,00,0.00,N,5,-50,
20230112,1295,1290,1305,1275,226045,291325215,00,0.00,N,2,5,
20230111,1290,1310,1315,1270,589568,760601605,00,0.00,N,5,-35,
20230110,1325,1230,1480,1225,6332556,8705912885,00,0.00,N,2,130,
20230109,1195,1170,1215,1170,108901,129694155,00,0.00,N,2,30,
20230106,1165,1155,1180,1150,87672,102075125,00,0.00,N,5,-5,
20230105,1170,1160,1175,1140,62015,72067180,00,0.00,N,2,10,
20230104,1160,1130,1180,1130,52367,60637450,00,0.00,N,5,-10,
20230103,1170,1155,1170,1100,150047,170237660,00,0.00,N,5,-5,
20230102,1175,1155,1195,1120,93606,108379880,00,0.00,N,3,0,
20221229,1175,1110,1175,1090,73903,83578530,00,0.00,N,2,65,
20221228,1110,1115,1145,1095,47111,52278795,02,0.00,N,5,-5,
20221227,1115,1090,1115,1080,62012,67942185,00,0.00,N,2,15,
20221226,1100,1130,1140,1095,117964,130732955,00,0.00,N,5,-45,
20221223,1145,1165,1195,1140,34420,39801365,00,0.00,N,5,-20,
20221222,1165,1160,1205,1150,53834,63208685,00,0.00,N,2,10,
20221221,1155,1165,1185,1150,140009,163227710,00,0.00,N,5,-35,
20221220,1190,1240,1240,1185,164284,199688155,00,0.00,N,5,-55,
20221219,1245,1245,1255,1245,22635,28214490,00,0.00,N,5,-15,
20221216,1260,1255,1270,1240,31900,39978960,00,0.00,N,3,0,
20221215,1260,1260,1275,1250,43099,54340640,00,0.00,N,2,10,
20221214,1250,1245,1265,1240,56547,70678695,00,0.00,N,2,5,
20221213,1245,1235,1270,1225,38039,47342640,00,0.00,N,2,5,
20221212,1240,1245,1250,1220,41028,50685120,00,0.00,N,3,0,
20221209,1240,1230,1255,1230,37132,46065105,00,0.00,N,2,10,
20221208,1230,1240,1250,1225,55996,69315170,00,0.00,N,5,-20,
20221207,1250,1230,1260,1225,43172,53871750,00,0.00,N,3,0,
20221206,1250,1255,1270,1225,97563,121490490,00,0.00,N,5,-10,
20221205,1260,1255,1305,1255,81708,104746085,00,0.00,N,5,-5,
20221202,1265,1285,1300,1245,119660,151237405,00,0.00,N,5,-20,
20221201,1285,1285,1305,1275,72847,94035270,00,0.00,N,2,5,
20221130,1280,1280,1305,1280,42563,54764395,00,0.00,N,5,-10,
20221129,1290,1285,1305,1280,33598,43411920,00,0.00,N,5,-15,
20221128,1305,1315,1320,1285,51245,66834580,00,0.00,N,5,-10,
20221125,1315,1310,1325,1300,58085,76110015,00,0.00,N,5,-5,
20221124,1320,1315,1325,1300,50648,66463885,00,0.00,N,2,10,
20221123,1310,1335,1335,1310,41694,54943660,00,0.00,N,5,-25,
20221122,1335,1325,1350,1300,70811,93383290,00,0.00,N,5,-10,
20221121,1345,1340,1350,1325,67490,89886455,00,0.00,N,2,5,
20221118,1340,1330,1365,1320,82768,111153700,00,0.00,N,2,5,
20221117,1335,1320,1345,1315,103701,137538975,00,0.00,N,5,-5,
20221116,1340,1380,1380,1325,99533,133344775,00,0.00,N,3,0,
20221115,1340,1305,1340,1300,141865,187885740,00,0.00,N,2,25,
20221114,1315,1300,1330,1290,119628,156936575,00,0.00,N,2,30,
20221111,1285,1310,1315,1275,152941,198216710,00,0.00,N,2,15,
20221110,1270,1275,1300,1270,102036,130850600,00,0.00,N,5,-25,
20221109,1295,1310,1390,1295,370123,493050535,00,0.00,N,2,5,
20221108,1290,1270,1290,1265,105371,134599060,00,0.00,N,2,20,
20221107,1270,1245,1275,1220,122975,154529995,00,0.00,N,2,20,
20221104,1250,1235,1310,1230,356887,452675085,00,0.00,N,5,-25,
20221103,1275,1305,1305,1265,107086,137235255,00,0.00,N,5,-50,
20221102,1325,1310,1330,1295,79998,104804880,00,0.00,N,2,5,
20221101,1320,1290,1340,1285,221275,290683535,00,0.00,N,2,10,
20221031,1310,1300,1310,1280,166067,215166465,00,0.00,N,2,10,
20221028,1300,1380,1380,1290,412097,548426665,00,0.00,N,5,-105,
20221027,1405,1420,1450,1390,617094,871160730,00,0.00,N,5,-45,
20221026,1450,1375,1575,1345,4982821,7277444860,00,0.00,N,2,75,
20221025,1375,1300,1525,1280,5373836,7575471455,00,0.00,N,2,65,
20221024,1310,1255,1420,1255,3222335,4304369965,00,0.00,N,2,55,
20221021,1255,1205,1580,1185,6505425,9187865640,00,0.00,N,2,20,
20221020,1235,1250,1250,1220,56458,69675355,00,0.00,N,5,-15,
20221019,1250,1225,1255,1225,60891,75416100,00,0.00,N,3,0,
20221018,1250,1365,1365,1230,192065,247583295,00,0.00,N,2,30,
20221017,1220,1205,1220,1150,29496,35143460,00,0.00,N,2,10,
20221014,1210,1160,1255,1160,63205,75748580,00,0.00,N,2,50,
20221013,1160,1215,1215,1115,168497,195074775,00,0.00,N,5,-55,
20221012,1215,1205,1240,1200,53367,64775770,00,0.00,N,5,-25,
20221011,1240,1285,1285,1225,57859,71838500,00,0.00,N,5,-40,
20221007,1280,1240,1360,1235,171200,221851230,00,0.00,N,2,10,
20221006,1270,1220,1280,1220,94483,118362710,00,0.00,N,2,30,
20221005,1240,1250,1270,1215,101336,125989460,00,0.00,N,5,-5,
20221004,1245,1185,1245,1175,91231,110552270,00,0.00,N,2,65,
20220930,1180,1190,1200,1140,67853,79142695,00,0.00,N,5,-10,
20220929,1190,1210,1250,1190,181657,221523560,00,0.00,N,5,-15,
20220928,1205,1265,1300,1205,204432,254544750,00,0.00,N,5,-80,
20220927,1285,1310,1315,1260,131960,169194095,00,0.00,N,5,-25,
20220926,1310,1420,1420,1305,248487,333483505,00,0.00,N,5,-120,
20220923,1430,1450,1450,1400,118793,168535630,00,0.00,N,5,-25,
20220922,1455,1455,1470,1430,120590,174790025,00,0.00,N,5,-35,
20220921,1490,1470,1500,1460,95344,140953705,00,0.00,N,5,-5,
20220920,1495,1490,1515,1475,69855,104207050,00,0.00,N,2,5,
20220919,1490,1525,1550,1480,183271,275659425,00,0.00,N,5,-60,
20220916,1550,1585,1585,1520,111132,172856310,00,0.00,N,5,-35,
20220915,1585,1575,1605,1570,140833,222364930,00,0.00,N,3,0,
20220914,1585,1585,1600,1545,50573,79748610,00,0.00,N,5,-20,
20220913,1605,1590,1610,1585,62944,100692920,00,0.00,N,2,25,
20220908,1580,1575,1605,1545,134681,210633135,00,0.00,N,2,5,
20220907,1575,1610,1635,1560,234921,374584690,00,0.00,N,5,-65,
20220906,1640,1665,1700,1625,212152,351559190,00,0.00,N,5,-55,
20220905,1695,1660,1720,1645,431503,726162390,00,0.00,N,2,40,
20220902,1655,1655,1680,1630,209065,344651170,00,0.00,N,5,-25,
20220901,1680,1670,1690,1645,125705,209191105,00,0.00,N,5,-10,
20220831,1690,1690,1740,1670,181433,305782315,00,0.00,N,5,-20,
20220830,1710,1680,1715,1650,232998,390159215,00,0.00,N,3,0,
20220829,1710,1610,1720,1595,178041,291243560,00,0.00,N,2,40,
20220826,1670,1675,1745,1660,150360,254260310,00,0.00,N,5,-20,
20220825,1690,1660,1700,1655,238675,399210955,00,0.00,N,2,5,
20220824,1685,1620,1695,1605,371380,612791430,00,0.00,N,2,65,
20220823,1620,1595,1630,1575,239793,383731935,00,0.00,N,5,-15,
20220822,1635,1645,1670,1575,457776,739539390,00,0.00,N,5,-35,
20220819,1670,1700,1720,1625,274064,459731700,00,0.00,N,5,-40,
20220818,1710,1840,1845,1700,892449,1571210160,00,0.00,N,5,-20,
20220817,1730,1735,1790,1695,670625,1183756155,00,0.00,N,5,-25,
20220816,1755,1765,1770,1715,337679,588289010,00,0.00,N,3,0,
20220812,1755,1730,1780,1730,464036,815832170,00,0.00,N,2,10,
20220811,1745,1805,1825,1745,851062,1511447785,00,0.00,N,5,-5,
20220810,1750,1830,1845,1735,2794541,5018903290,00,0.00,N,5,-60,
20220809,1810,1635,2005,1605,20101032,37776002755,00,0.00,N,2,195,
20220808,1615,1595,1615,1590,26016,41624085,00,0.00,N,2,10,
20220805,1605,1600,1620,1595,43827,70352995,00,0.00,N,5,-10,
20220804,1615,1600,1620,1600,55030,88627150,00,0.00,N,2,20,
20220803,1595,1605,1650,1590,131692,212588630,00,0.00,N,5,-15,
20220802,1610,1640,1645,1610,57226,92512900,00,0.00,N,5,-40,
20220801,1650,1660,1660,1600,74862,121851565,00,0.00,N,5,-10,
20220729,1660,1650,1675,1640,47656,78932215,00,0.00,N,2,10,
20220728,1650,1645,1665,1635,30306,50007835,00,0.00,N,5,-10,
20220727,1660,1630,1660,1620,39383,64708920,00,0.00,N,2,35,
20220726,1625,1650,1660,1625,155284,253168120,00,0.00,N,5,-25,
20220725,1650,1655,1670,1630,115824,190555180,00,0.00,N,5,-30,
20220722,1680,1680,1815,1620,1199362,2053145715,00,0.00,N,3,0,
20220721,1680,1660,1685,1625,98974,163496560,00,0.00,N,2,10,
20220720,1670,1690,1710,1650,72964,122594290,00,0.00,N,5,-25,
20220719,1695,1685,1740,1665,32921,55748530,00,0.00,N,2,5,
20220718,1690,1680,1715,1655,70289,118070485,00,0.00,N,2,5,
20220715,1685,1615,1690,1595,144169,234552420,00,0.00,N,2,40,
20220714,1645,1615,1645,1595,45152,73201680,00,0.00,N,2,10,
20220713,1635,1600,1690,1570,106473,172642555,00,0.00,N,2,20,
20220712,1615,1620,1620,1555,65404,103605190,00,0.00,N,5,-5,
20220711,1620,1600,1640,1595,67156,108634970,00,0.00,N,2,25,
20220708,1595,1580,1620,1580,22136,35289935,00,0.00,N,2,15,
20220707,1580,1550,1590,1550,42445,66836295,00,0.00,N,2,25,
20220706,1555,1595,1640,1535,160834,254072710,00,0.00,N,2,15,
20220705,1540,1530,1580,1520,191453,293012120,00,0.00,N,2,10,
20220704,1530,1600,1600,1470,183157,276382170,00,0.00,N,5,-55,
20220701,1585,1615,1630,1530,140883,220907735,00,0.00,N,5,-45,
20220630,1630,1620,1635,1580,46165,73859735,00,0.00,N,2,15,
20220629,1615,1590,1615,1565,55101,87398535,00,0.00,N,3,0,
20220628,1615,1615,1640,1585,87707,141060575,00,0.00,N,3,0,
20220627,1615,1575,1635,1540,80925,127948570,00,0.00,N,2,60,
20220624,1555,1500,1650,1485,352526,553111435,00,0.00,N,2,55,
20220623,1500,1550,1560,1400,521104,765942230,00,0.00,N,5,-55,
20220622,1555,1635,1655,1555,194218,307261585,00,0.00,N,5,-80,
20220621,1635,1650,1695,1610,238784,391994295,00,0.00,N,5,-15,
20220620,1650,1675,1695,1550,300304,484394450,00,0.00,N,5,-40,
20220617,1690,1615,1695,1605,140104,229793690,00,0.00,N,5,-5,
20220616,1695,1680,1765,1645,206883,349513990,00,0.00,N,2,15,
20220615,1680,1680,1710,1580,314936,515851700,00,0.00,N,5,-20,
20220614,1700,1760,1770,1665,327597,559629565,00,0.00,N,5,-75,
20220613,1775,1820,1845,1720,333715,590125305,00,0.00,N,5,-70,
20220610,1845,1835,1855,1830,64178,118206985,00,0.00,N,3,0,
20220609,1845,1865,1875,1830,161123,296539600,00,0.00,N,5,-20,
20220608,1865,1875,1900,1860,123814,232307545,00,0.00,N,5,-35,
20220607,1900,1895,1905,1850,144720,271548020,00,0.00,N,5,-5,
20220603,1905,1900,1910,1875,121040,228894315,00,0.00,N,2,15,
20220602,1890,1890,1905,1850,93396,175189855,00,0.00,N,3,0,
20220531,1890,1865,1890,1865,125543,235593000,00,0.00,N,2,20,
20220530,1870,1870,1880,1855,73802,137959985,00,0.00,N,2,10,
20220527,1860,1845,1880,1845,64268,119229835,00,0.00,N,2,15,
20220526,1845,1860,1880,1845,167244,309980005,00,0.00,N,5,-15,
20220525,1860,1860,1880,1850,121101,225431695,00,0.00,N,3,0,
20220524,1860,1900,1905,1860,308721,578259470,00,0.00,N,5,-50,
20220523,1910,1945,1945,1895,288465,553274640,00,0.00,N,5,-35,
20220520,1945,1920,1990,1900,594240,1151101885,00,0.00,N,2,5,
20220519,1940,1870,1950,1850,537523,1015465665,00,0.00,N,2,30,
20220518,1910,1930,2005,1910,1326773,2600613810,00,0.00,N,5,-5,
20220517,1915,1890,1935,1880,320923,611156080,00,0.00,N,2,25,
20220516,1890,1875,1930,1870,285436,541870745,00,0.00,N,2,20,