KissMeData/013720/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250806,1197,1200,1201,1137,425372,497449463,00,0.00,N,5,-21,
20250805,1218,1180,1270,1173,1016222,1250414797,00,0.00,N,2,45,
20250804,1173,1070,1190,1070,1118989,1292749492,00,0.00,N,2,103,
20250801,1070,1129,1129,1027,441167,471478202,00,0.00,N,5,-1,
20250731,1071,1130,1131,1066,380455,412469693,00,0.00,N,5,-68,
20250730,1139,1130,1242,1109,1469703,1751148609,00,0.00,N,2,9,
20250729,1130,1035,1148,1035,779843,858716381,00,0.00,N,2,92,
20250728,1038,1100,1176,1022,818736,900812526,00,0.00,N,5,-52,
20250725,1090,1075,1108,1015,551142,590979103,00,0.00,N,2,14,
20250724,1076,1032,1088,1028,551414,587769714,00,0.00,N,2,35,
20250723,1041,1012,1079,995,614375,643180568,00,0.00,N,2,30,
20250722,1011,971,1086,971,922138,964242028,00,0.00,N,2,41,
20250721,970,1026,1033,946,361179,354403226,00,0.00,N,5,-56,
20250718,1026,1030,1049,1001,136930,139578729,00,0.00,N,5,-4,
20250717,1030,1000,1137,996,1194075,1248512866,00,0.00,N,2,31,
20250716,999,1047,1061,996,315522,320039677,00,0.00,N,5,-48,
20250715,1047,1059,1059,1020,134834,140001695,00,0.00,N,5,-12,
20250714,1059,1050,1134,1038,249953,270450711,00,0.00,N,2,9,
20250711,1050,1064,1076,980,245036,256352569,00,0.00,N,5,-14,
20250710,1064,1055,1079,1044,236201,249460306,00,0.00,N,2,22,
20250709,1042,1053,1100,1024,231203,241674100,00,0.00,N,5,-23,
20250708,1065,1033,1187,1015,1020181,1120116070,00,0.00,N,2,32,
20250707,1033,1082,1120,1021,764097,800735449,00,0.00,N,5,-46,
20250704,1079,1100,1100,1054,178370,192256918,00,0.00,N,5,-21,
20250703,1100,1117,1145,1087,95920,105705768,00,0.00,N,5,-14,
20250702,1114,1120,1152,1090,233888,259480954,00,0.00,N,5,-14,
20250701,1128,1195,1195,1111,377457,427492411,00,0.00,N,5,-11,
20250630,1139,1125,1168,1107,539312,608170350,00,0.00,N,3,0,
20250627,1139,1135,1174,1112,150707,171014300,00,0.00,N,2,4,
20250626,1135,1190,1206,1122,293823,337338446,00,0.00,N,5,-55,
20250625,1190,1200,1245,1170,180144,214992748,00,0.00,N,5,-10,
20250624,1200,1286,1286,1170,591547,714545282,00,0.00,N,5,-33,
20250623,1233,1357,1357,1222,447662,564332014,00,0.00,N,5,-124,
20250620,1357,1400,1400,1263,518593,687398708,00,0.00,N,2,12,
20250619,1345,1404,1404,1298,310165,411833457,00,0.00,N,5,-11,
20250618,1356,1385,1468,1353,450956,626893109,00,0.00,N,5,-23,
20250617,1379,1322,1383,1300,212200,284495671,00,0.00,N,2,57,
20250616,1322,1331,1331,1290,122777,160715798,00,0.00,N,5,-9,
20250613,1331,1350,1365,1294,200424,264845123,00,0.00,N,5,-4,
20250612,1335,1371,1391,1316,324695,435895083,00,0.00,N,5,-36,
20250611,1371,1429,1433,1366,365626,506292743,00,0.00,N,5,-30,
20250610,1401,1430,1470,1390,112344,157437510,00,0.00,N,5,-29,
20250609,1430,1402,1457,1375,240243,340300770,00,0.00,N,2,28,
20250605,1402,1454,1460,1388,378268,532155420,00,0.00,N,5,-52,
20250604,1454,1527,1580,1429,310937,458727242,00,0.00,N,5,-73,
20250602,1527,1531,1571,1491,180125,272909734,00,0.00,N,5,-4,
20250530,1531,1559,1595,1500,186156,287116114,00,0.00,N,2,7,
20250529,1524,1545,1548,1483,158256,239973286,00,0.00,N,2,17,
20250528,1507,1476,1562,1456,256828,390016724,00,0.00,N,2,31,
20250527,1476,1446,1571,1446,311641,471014033,00,0.00,N,5,-10,
20250526,1486,1501,1510,1255,834836,1163821860,00,0.00,N,5,-20,
20250523,1506,1681,1682,1365,1372876,2094716122,00,0.00,N,5,-185,
20250522,1691,1718,1745,1684,210559,359916324,00,0.00,N,5,-27,
20250521,1718,1740,1775,1701,140061,241766154,00,0.00,N,5,-20,
20250520,1738,1830,1830,1690,257666,444998288,00,0.00,N,5,-57,
20250519,1795,1808,1860,1781,207387,375180013,00,0.00,N,5,-70,
20250516,1865,1930,1930,1660,694208,1237177589,00,0.00,N,5,-14,
20250515,1879,1932,1978,1876,322513,617186448,00,0.00,N,5,-50,
20250514,1929,1985,1999,1880,336423,648279081,00,0.00,N,5,-56,
20250513,1985,1990,2025,1938,589566,1162137597,00,0.00,N,2,36,
20250512,1949,1803,2030,1803,1114795,2142661887,00,0.00,N,2,146,
20250509,1803,1804,1829,1767,217428,392129473,00,0.00,N,5,-1,
20250508,1804,1775,1836,1775,282056,508305160,00,0.00,N,2,5,
20250507,1799,1776,1852,1760,569879,1026071650,00,0.00,N,2,34,
20250502,1765,1704,1806,1660,442658,768545729,00,0.00,N,2,61,
20250430,1704,1641,1800,1621,585216,989179685,00,0.00,N,2,54,
20250429,1650,1800,1800,1605,822796,1391609707,00,0.00,N,5,-153,
20250428,1803,1886,1925,1766,797244,1490428989,00,0.00,N,5,-83,
20250425,1886,1788,1936,1782,738034,1384739466,00,0.00,N,2,86,
20250424,1800,1785,1997,1670,2116965,3933212317,00,0.00,N,2,12,
20250423,1788,1708,1832,1648,897365,1573806858,00,0.00,N,2,83,
20250422,1705,1745,1800,1500,1970422,3268168773,00,0.00,N,5,-36,
20250421,1741,1502,1782,1501,2241181,3756776814,00,0.00,N,2,241,
20250418,1500,1331,1500,1273,1833321,2571409358,00,0.00,N,2,170,
20250417,1330,1218,1333,1107,3302979,4180356602,00,0.00,N,2,115,
20250416,1215,1007,1261,990,8601484,9886561161,00,0.00,N,2,245,
20250415,970,785,993,785,2804220,2563301156,00,0.00,N,2,187,
20250414,783,692,803,692,644715,500460178,00,0.00,N,2,78,
20250411,705,681,705,666,96915,66326010,00,0.00,N,2,33,
20250410,672,690,690,665,82796,55532777,00,0.00,N,2,13,
20250409,659,691,691,656,104894,70173670,00,0.00,N,5,-32,
20250408,691,690,725,682,57393,39867249,00,0.00,N,2,1,
20250407,690,713,719,690,127653,89127192,00,0.00,N,5,-29,
20250404,719,735,763,702,249829,179984967,00,0.00,N,5,-22,
20250403,741,752,753,739,25083,18702221,00,0.00,N,5,-10,
20250402,751,746,752,734,47168,35059206,00,0.00,N,2,5,
20250401,746,756,771,736,35978,27059691,00,0.00,N,5,-9,
20250331,755,746,764,728,79714,59391250,00,0.00,N,2,9,
20250328,746,706,761,705,243184,179397505,00,0.00,N,2,37,
20250327,709,731,740,669,86618,61688237,00,0.00,N,5,-18,
20250326,727,722,750,710,86045,62347566,00,0.00,N,5,-4,
20250325,731,710,733,710,75322,54245585,00,0.00,N,2,19,
20250324,712,727,755,709,167335,120241588,00,0.00,N,5,-15,
20250321,727,765,765,725,131846,97145061,00,0.00,N,5,-26,
20250320,753,728,760,708,159979,118350632,00,0.00,N,2,34,
20250319,719,717,719,703,139512,99049845,00,0.00,N,2,2,
20250318,717,739,745,717,150373,109266486,00,0.00,N,5,-29,
20250317,746,766,766,733,145815,108657060,00,0.00,N,5,-20,
20250314,766,753,775,698,128973,97731204,00,0.00,N,2,13,
20250313,753,732,775,732,280787,212793731,00,0.00,N,2,21,
20250312,732,725,745,719,100089,73026173,00,0.00,N,2,7,
20250311,725,686,747,685,306463,219699418,00,0.00,N,2,30,
20250310,695,681,702,670,196750,135197866,00,0.00,N,2,14,
20250307,681,683,688,668,145180,98324169,00,0.00,N,5,-2,
20250306,683,647,757,641,1505342,1063288275,00,0.00,N,2,36,
20250305,647,632,656,632,207366,133679243,00,0.00,N,2,15,
20250304,632,674,677,630,320335,207891636,00,0.00,N,5,-45,
20250228,677,687,700,677,159037,108914599,00,0.00,N,5,-23,
20250227,700,699,705,686,256570,177714888,00,0.00,N,2,1,
20250226,699,708,717,696,119558,84137982,00,0.00,N,5,-9,
20250225,708,702,716,695,106890,75409667,00,0.00,N,5,-16,
20250224,724,701,725,692,181346,127840774,00,0.00,N,2,18,
20250221,706,702,742,696,359753,258715467,00,0.00,N,2,11,
20250220,695,720,724,688,171177,120279312,00,0.00,N,5,-25,
20250219,720,692,744,689,213560,152000965,00,0.00,N,2,28,
20250218,692,685,710,681,140894,97645467,00,0.00,N,2,7,
20250217,685,708,714,682,450299,310116585,00,0.00,N,5,-23,
20250214,708,725,725,700,252431,179097937,00,0.00,N,5,-12,
20250213,720,720,729,711,188998,135059931,00,0.00,N,5,-1,
20250212,721,751,753,720,526634,385634540,00,0.00,N,5,-39,
20250211,760,768,774,755,145850,110611214,00,0.00,N,5,-5,
20250210,765,796,796,750,627081,478581352,00,0.00,N,5,-31,
20250207,796,800,837,790,205195,165164181,00,0.00,N,5,-4,
20250206,800,780,815,780,308460,245845472,00,0.00,N,3,0,
20250205,800,830,834,788,734866,596201943,00,0.00,N,5,-48,
20250204,848,795,896,776,1599328,1344279795,00,0.00,N,2,53,
20250203,795,827,827,795,133245,107365895,00,0.00,N,5,-32,
20250131,827,845,845,815,125056,103102041,00,0.00,N,5,-12,
20250124,839,841,925,821,901936,769054608,00,0.00,N,2,19,
20250123,820,830,832,810,170416,139540576,00,0.00,N,2,6,
20250122,814,810,835,805,143978,117189965,00,0.00,N,2,6,
20250121,808,810,867,800,642966,530883288,00,0.00,N,2,5,
20250120,803,811,815,801,46701,37608243,00,0.00,N,5,-8,
20250117,811,835,835,809,56701,46115874,00,0.00,N,5,-9,
20250116,820,792,840,792,393620,318581968,00,0.00,N,2,28,
20250115,792,810,810,789,336115,267580832,00,0.00,N,5,-9,
20250114,801,803,831,799,94468,76096736,00,0.00,N,5,-2,
20250113,803,803,822,797,146727,118009566,00,0.00,N,5,-9,
20250110,812,824,824,810,63810,51925079,00,0.00,N,5,-12,
20250109,824,835,835,813,115211,94572701,00,0.00,N,2,1,
20250108,823,837,840,820,163990,135360755,00,0.00,N,5,-19,
20250107,842,860,869,839,80757,68483792,00,0.00,N,5,-17,
20250106,859,825,868,821,175910,147717616,00,0.00,N,2,26,
20250103,833,818,836,812,101467,83351751,00,0.00,N,2,23,
20250102,810,806,824,798,91429,73591046,00,0.00,N,2,4,
20241230,806,825,825,797,123017,98433957,00,0.00,N,5,-4,
20241227,810,817,822,798,201634,162816747,02,0.00,N,5,-7,
20241226,817,811,835,810,63773,52129809,00,0.00,N,5,-3,
20241224,820,829,864,805,134904,111771500,00,0.00,N,2,5,
20241223,815,820,838,803,92934,76160185,00,0.00,N,5,-9,
20241220,824,861,867,798,251997,207683118,00,0.00,N,5,-44,
20241219,868,884,891,860,87865,76370904,00,0.00,N,5,-17,
20241218,885,878,893,869,88442,77427178,00,0.00,N,2,7,
20241217,878,917,917,873,151481,133692457,00,0.00,N,5,-34,
20241216,912,924,929,902,97555,89235704,00,0.00,N,5,-12,
20241213,924,904,930,888,117715,108288341,00,0.00,N,2,9,
20241212,915,912,933,891,165667,150117931,00,0.00,N,2,11,
20241211,904,844,910,826,291409,254931598,00,0.00,N,2,69,
20241210,835,801,859,801,301349,252428371,00,0.00,N,2,13,
20241209,822,897,897,812,219278,185224062,00,0.00,N,5,-76,
20241206,898,906,911,848,293057,255798463,00,0.00,N,5,-2,
20241205,900,911,942,885,377040,340826880,00,0.00,N,5,-19,
20241204,919,930,944,896,686264,627948157,00,0.00,N,5,-39,
20241203,958,986,1084,901,2471287,2442919333,00,0.00,N,2,6,
20241202,952,871,1115,865,7241523,7347616359,00,0.00,N,2,88,
20241129,864,870,898,836,424587,363814713,00,0.00,N,2,6,
20241128,858,915,915,855,625913,544078589,00,0.00,N,5,-57,
20241127,915,925,926,903,127063,116518449,00,0.00,N,5,-10,
20241126,925,925,928,898,111772,102987116,00,0.00,N,3,0,
20241125,925,948,952,917,143536,133101298,00,0.00,N,5,-3,
20241122,928,950,970,910,117208,108834004,00,0.00,N,5,-22,
20241121,950,962,998,943,154014,148096422,00,0.00,N,2,6,
20241120,944,965,966,931,70630,66584309,00,0.00,N,5,-11,
20241119,955,977,997,955,80070,77823863,00,0.00,N,5,-22,
20241118,977,977,1000,971,55446,54756174,00,0.00,N,3,0,
20241115,977,950,979,899,210754,196152685,00,0.00,N,2,13,
20241114,964,950,982,935,177406,170594800,00,0.00,N,2,4,
20241113,960,1020,1029,954,264381,258302191,00,0.00,N,5,-60,
20241112,1020,1051,1075,1020,126274,131070848,00,0.00,N,5,-37,
20241111,1057,1070,1078,1055,136281,144530240,00,0.00,N,5,-15,
20241108,1072,1061,1090,1061,103425,111078142,00,0.00,N,3,0,
20241107,1072,1075,1082,1055,132655,141591791,00,0.00,N,5,-4,
20241106,1076,1073,1085,1058,258068,276596883,00,0.00,N,5,-1,
20241105,1077,1091,1099,1070,166766,179731668,00,0.00,N,5,-15,
20241104,1092,1080,1096,1066,225041,242284737,00,0.00,N,2,3,
20241101,1089,1098,1111,1079,69911,76087306,00,0.00,N,5,-4,
20241031,1093,1078,1093,1074,108431,117149695,00,0.00,N,2,6,
20241030,1087,1093,1095,1079,83187,90225163,00,0.00,N,5,-6,
20241029,1093,1097,1119,1076,156597,169936557,00,0.00,N,5,-3,
20241028,1096,1200,1280,1089,1154870,1337325759,00,0.00,N,3,0,
20241025,1096,1079,1124,1065,106793,115728951,00,0.00,N,2,17,
20241024,1079,1080,1109,1073,125438,136855060,00,0.00,N,5,-11,
20241023,1090,1087,1116,1083,79157,86441129,00,0.00,N,5,-4,
20241022,1094,1096,1115,1074,163729,177643749,00,0.00,N,5,-2,
20241021,1096,1101,1120,1084,167754,183641263,00,0.00,N,5,-27,
20241018,1123,1126,1132,1103,175344,195403020,00,0.00,N,5,-7,
20241017,1130,1160,1162,1129,220952,251116167,00,0.00,N,5,-24,
20241016,1154,1246,1348,1149,1963877,2430336699,00,0.00,N,5,-23,
20241015,1177,1176,1199,1169,99839,118733942,00,0.00,N,2,1,
20241014,1176,1208,1221,1173,216272,256999591,00,0.00,N,5,-45,
20241011,1221,1204,1249,1193,224529,274401943,00,0.00,N,2,17,
20241010,1204,1179,1204,1170,188459,224502594,00,0.00,N,2,25,
20241008,1179,1156,1190,1153,89250,104592164,00,0.00,N,2,20,
20241007,1159,1154,1181,1154,125044,146528105,00,0.00,N,2,5,
20241004,1154,1147,1174,1134,46374,53268024,00,0.00,N,2,7,
20241002,1147,1148,1157,1132,130427,149384011,00,0.00,N,5,-1,
20240930,1148,1166,1172,1141,115122,133181004,00,0.00,N,5,-18,
20240927,1166,1166,1166,1145,89527,103412683,00,0.00,N,3,0,
20240926,1166,1160,1175,1151,100218,116227428,00,0.00,N,2,2,
20240925,1164,1159,1187,1157,126502,147798694,00,0.00,N,2,1,
20240924,1163,1128,1175,1128,102043,117366436,00,0.00,N,2,24,
20240923,1139,1144,1170,1120,78675,89798349,00,0.00,N,5,-5,
20240920,1144,1119,1190,1118,257837,297546684,00,0.00,N,2,25,
20240919,1119,1124,1156,1105,100899,111943463,00,0.00,N,5,-5,
20240913,1124,1150,1150,1110,153997,172460629,00,0.00,N,5,-15,
20240912,1139,1131,1143,1127,66109,74861932,00,0.00,N,2,8,
20240911,1131,1137,1151,1124,106600,120817127,00,0.00,N,5,-6,
20240910,1137,1199,1199,1132,174262,199518124,00,0.00,N,5,-28,
20240909,1165,1159,1173,1142,84277,97333687,00,0.00,N,2,4,
20240906,1161,1162,1182,1149,148177,171404872,00,0.00,N,5,-1,
20240905,1162,1203,1235,1156,356531,419340847,00,0.00,N,5,-41,
20240904,1203,1170,1220,1166,223112,266087515,00,0.00,N,2,3,
20240903,1200,1184,1225,1184,182822,219572162,00,0.00,N,2,11,
20240902,1189,1225,1236,1186,226292,270825948,00,0.00,N,5,-49,
20240830,1238,1200,1243,1170,292443,354188324,00,0.00,N,2,57,
20240829,1181,1190,1360,1163,2282037,2863628960,00,0.00,N,2,18,
20240828,1163,1200,1200,1151,131597,153403026,00,0.00,N,5,-17,
20240827,1180,1209,1228,1177,154921,184349793,00,0.00,N,5,-29,
20240826,1209,1193,1239,1186,164729,197396900,00,0.00,N,2,3,
20240823,1206,1318,1318,1190,161892,197086669,00,0.00,N,5,-24,
20240822,1230,1230,1274,1163,173424,211997452,00,0.00,N,5,-13,
20240821,1243,1285,1313,1211,295275,373251354,00,0.00,N,5,-47,
20240820,1290,1207,1324,1198,1191930,1531137656,00,0.00,N,2,80,
20240819,1210,1119,1256,1090,885286,1056500560,00,0.00,N,2,108,
20240816,1102,1116,1129,1075,276817,302760768,00,0.00,N,5,-13,
20240814,1115,1122,1137,1085,333283,369984308,00,0.00,N,5,-6,
20240813,1121,1183,1183,1103,307646,350212544,00,0.00,N,5,-62,
20240812,1183,1156,1257,1153,201588,243715639,00,0.00,N,2,8,
20240809,1175,1145,1180,1145,68273,79564270,00,0.00,N,2,17,
20240808,1158,1137,1183,1115,196363,224814095,00,0.00,N,5,-26,
20240807,1184,1130,1260,1120,281113,341175885,00,0.00,N,2,54,
20240806,1130,1102,1195,1090,318557,355521133,00,0.00,N,2,16,
20240805,1114,1256,1256,1073,307441,358467294,00,0.00,N,5,-145,
20240802,1259,1175,1288,1175,484672,599377722,00,0.00,N,2,72,
20240801,1187,1150,1199,1143,170011,200927459,00,0.00,N,2,43,
20240731,1144,1103,1145,1100,219189,245332379,00,0.00,N,2,29,
20240730,1115,1148,1160,1115,155735,175934996,00,0.00,N,5,-45,
20240729,1160,1152,1200,1145,141959,164658907,00,0.00,N,5,-5,
20240726,1165,1165,1179,1140,103961,120108346,00,0.00,N,3,0,
20240725,1165,1210,1210,1111,173989,204162628,00,0.00,N,5,-34,
20240724,1199,1201,1216,1197,149696,180345463,00,0.00,N,5,-18,
20240723,1217,1224,1245,1204,95840,116379797,00,0.00,N,5,-7,
20240722,1224,1208,1257,1204,205220,251656761,00,0.00,N,2,16,
20240719,1208,1220,1220,1200,120028,144993021,00,0.00,N,5,-11,
20240718,1219,1230,1232,1209,238676,289974355,00,0.00,N,5,-19,
20240717,1238,1239,1274,1236,207058,256951688,00,0.00,N,5,-13,
20240716,1251,1304,1304,1244,182742,230009700,00,0.00,N,5,-29,
20240715,1280,1277,1291,1253,176415,223776235,00,0.00,N,5,-1,
20240712,1281,1242,1312,1240,373945,481271726,00,0.00,N,2,26,
20240711,1255,1260,1274,1241,333736,419454334,00,0.00,N,5,-5,
20240710,1260,1231,1298,1218,380473,476294181,00,0.00,N,2,29,
20240709,1231,1283,1283,1221,265264,327659148,00,0.00,N,5,-19,
20240708,1250,1220,1268,1201,480554,594726593,00,0.00,N,2,45,
20240705,1205,1298,1298,1205,842934,1047413173,00,0.00,N,5,-92,
20240704,1297,1270,1495,1253,6466374,8871104576,00,0.00,N,2,107,
20240703,1190,1180,1236,1179,80606,95985377,00,0.00,N,5,-10,
20240702,1200,1219,1219,1158,330146,391014458,00,0.00,N,5,-17,
20240701,1217,1218,1239,1213,151343,184271223,00,0.00,N,3,0,
20240628,1217,1220,1229,1215,164514,200682998,00,0.00,N,5,-3,
20240627,1220,1246,1246,1210,181768,221524214,00,0.00,N,5,-27,
20240626,1247,1280,1285,1212,366438,451597984,00,0.00,N,5,-18,
20240625,1265,1281,1297,1265,91086,116119453,00,0.00,N,5,-16,
20240624,1281,1303,1325,1250,182588,236507459,00,0.00,N,5,-22,
20240621,1303,1303,1350,1301,131262,172213979,00,0.00,N,2,2,
20240620,1301,1332,1342,1301,185673,244086314,00,0.00,N,2,10,
20240619,1291,1316,1331,1290,246751,321377500,00,0.00,N,5,-26,
20240618,1317,1389,1389,1315,286740,384548714,00,0.00,N,5,-41,
20240617,1358,1322,1375,1312,289685,389704644,00,0.00,N,2,38,
20240614,1320,1350,1350,1315,314000,415630857,00,0.00,N,5,-30,
20240613,1350,1341,1380,1338,213331,287635975,00,0.00,N,5,-2,
20240612,1352,1362,1370,1348,193436,262268449,00,0.00,N,5,-10,
20240611,1362,1383,1415,1358,168275,230381137,00,0.00,N,5,-21,
20240610,1383,1350,1410,1350,308487,423071355,00,0.00,N,2,21,
20240607,1362,1347,1378,1347,226743,308836912,00,0.00,N,2,7,
20240605,1355,1390,1405,1347,319400,434304940,00,0.00,N,5,-35,
20240604,1390,1420,1420,1378,393985,549382667,00,0.00,N,5,-15,
20240603,1405,1432,1432,1400,334566,470439221,00,0.00,N,5,-27,
20240531,1432,1485,1485,1407,530339,757990193,00,0.00,N,5,-52,
20240530,1484,1445,1514,1445,737985,1091728173,00,0.00,N,2,42,
20240529,1442,1438,1510,1431,1252103,1842134823,00,0.00,N,2,40,
20240528,1402,1404,1482,1396,344567,488157441,00,0.00,N,5,-6,
20240527,1408,1413,1465,1401,217951,307338303,00,0.00,N,5,-2,
20240524,1410,1402,1435,1390,337200,475621728,00,0.00,N,2,9,
20240523,1401,1440,1470,1390,375728,529239086,00,0.00,N,5,-39,
20240522,1440,1465,1535,1420,427124,628196465,00,0.00,N,5,-24,
20240521,1464,1541,1590,1401,1217700,1805411532,00,0.00,N,5,-76,
20240520,1540,1579,1632,1530,252742,396904476,00,0.00,N,5,-38,
20240517,1578,1558,1586,1540,131795,205080885,00,0.00,N,2,14,
20240516,1564,1595,1614,1501,172067,269909154,00,0.00,N,5,-24,
20240514,1588,1590,1614,1567,124740,197354180,00,0.00,N,5,-2,
20240513,1590,1605,1634,1560,284362,450429944,00,0.00,N,5,-45,
20240510,1635,1509,1740,1508,1096156,1800990531,00,0.00,N,2,116,
20240509,1519,1543,1543,1470,169293,255831676,00,0.00,N,5,-6,
20240508,1525,1575,1590,1519,334813,518190991,00,0.00,N,5,-50,
20240507,1575,1680,1680,1513,722705,1160615510,00,0.00,N,5,-129,
20240503,1704,1828,1828,1681,1077196,1865358386,00,0.00,N,5,-83,
20240502,1787,1505,1820,1501,4666855,8013805267,00,0.00,N,2,313,
20240430,1474,1360,1610,1343,1294692,1923727240,00,0.00,N,2,114,
20240429,1360,1361,1380,1347,147861,200417174,00,0.00,N,5,-1,
20240426,1361,1347,1380,1331,156230,210337931,00,0.00,N,2,14,
20240425,1347,1419,1419,1335,213124,287895078,00,0.00,N,5,-33,
20240424,1380,1378,1450,1360,121172,168673331,00,0.00,N,2,4,
20240423,1376,1373,1399,1359,121526,167445764,00,0.00,N,5,-5,
20240422,1381,1382,1410,1345,122794,169394980,00,0.00,N,3,0,
20240419,1381,1484,1484,1381,226071,318851238,00,0.00,N,5,-64,
20240418,1445,1422,1504,1422,193693,285299627,00,0.00,N,2,25,
20240417,1420,1518,1518,1375,193038,282582420,00,0.00,N,5,-45,
20240416,1465,1408,1498,1396,279362,405858724,00,0.00,N,2,57,
20240415,1408,1448,1467,1390,382346,544191260,00,0.00,N,5,-63,
20240412,1471,1483,1520,1471,92510,138176362,00,0.00,N,5,-19,
20240411,1490,1480,1525,1450,120230,180228299,00,0.00,N,2,10,
20240409,1480,1507,1548,1467,244109,363146212,00,0.00,N,5,-40,
20240408,1520,1510,1572,1480,162560,248526075,00,0.00,N,3,0,
20240405,1520,1552,1560,1513,166086,254944538,00,0.00,N,5,-32,
20240404,1552,1571,1600,1540,194706,304988637,00,0.00,N,5,-24,
20240403,1576,1596,1615,1575,203258,322905413,00,0.00,N,5,-20,
20240402,1596,1671,1671,1591,175659,282342777,00,0.00,N,5,-37,
20240401,1633,1620,1660,1615,203140,331033233,00,0.00,N,2,26,
20240329,1607,1651,1666,1584,339007,545738122,00,0.00,N,5,-44,
20240328,1651,1615,1660,1602,257876,417422981,00,0.00,N,2,36,
20240327,1615,1599,1650,1574,288914,464815352,00,0.00,N,2,16,
20240326,1599,1627,1693,1593,392604,633090004,00,0.00,N,5,-45,
20240325,1644,1727,1750,1600,386520,642782816,00,0.00,N,5,-61,
20240322,1705,1603,1719,1599,712916,1198974566,00,0.00,N,2,97,
20240321,1608,1642,1642,1560,719884,1149451907,00,0.00,N,5,-34,
20240320,1642,1612,1658,1608,241941,393508814,00,0.00,N,5,-8,
20240319,1650,1626,1687,1610,594063,976574835,00,0.00,N,3,0,
20240318,1650,1720,1737,1650,966622,1616231092,00,0.00,N,5,-88,
20240315,1738,1832,1840,1680,1377094,2426357988,00,0.00,N,5,-108,
20240314,1846,1723,1855,1672,1087181,1923854942,00,0.00,N,2,122,
20240313,1724,1641,1743,1640,928750,1589047667,00,0.00,N,2,101,
20240312,1623,1690,1699,1608,402539,660419737,00,0.00,N,5,-67,
20240311,1690,1700,1748,1654,751556,1281268986,00,0.00,N,2,6,
20240308,1684,1519,1687,1516,1002767,1610432089,00,0.00,N,2,164,
20240307,1520,1427,1620,1397,1703703,2622831716,00,0.00,N,2,108,
20240306,1412,1363,1478,1360,657953,941379104,00,0.00,N,2,49,
20240305,1363,1349,1364,1304,237551,314636595,00,0.00,N,2,30,
20240304,1333,1360,1375,1328,232992,312006090,00,0.00,N,5,-32,
20240229,1365,1366,1384,1330,416049,564118440,00,0.00,N,3,0,
20240228,1365,1464,1464,1342,1115810,1528955082,00,0.00,N,5,-101,
20240227,1466,1472,1508,1328,1854378,2579592703,00,0.00,N,5,-7,
20240226,1473,1641,1641,1434,855599,1300992440,00,0.00,N,5,-168,
20240223,1641,1700,1735,1613,457458,760838033,00,0.00,N,5,-14,
20240222,1655,1670,1691,1640,324554,539518903,00,0.00,N,5,-16,
20240221,1671,1629,1709,1514,680635,1120214456,00,0.00,N,2,42,
20240220,1629,1644,1669,1594,277012,451060286,00,0.00,N,5,-1,
20240219,1630,1650,1691,1610,374366,621520310,00,0.00,N,5,-58,
20240216,1688,1604,1726,1604,711433,1200049017,00,0.00,N,2,64,
20240215,1624,1605,1639,1550,253615,404067384,00,0.00,N,2,24,
20240214,1600,1629,1644,1582,162659,259684095,00,0.00,N,5,-38,
20240213,1638,1582,1647,1582,205121,331890189,00,0.00,N,2,56,
20240208,1582,1568,1590,1544,90107,141450511,00,0.00,N,2,14,
20240207,1568,1535,1587,1523,205270,320826428,00,0.00,N,2,33,
20240206,1535,1501,1554,1490,238566,363856836,00,0.00,N,2,34,
20240205,1501,1543,1596,1476,247980,377175762,00,0.00,N,5,-41,
20240202,1542,1598,1614,1530,354921,554682057,00,0.00,N,5,-74,
20240201,1616,1609,1650,1400,950126,1451874736,00,0.00,N,5,-36,
20240131,1652,1682,1718,1651,249809,420731262,00,0.00,N,5,-34,
20240130,1686,1697,1731,1670,127078,213942196,00,0.00,N,5,-3,
20240129,1689,1678,1710,1659,167540,281758593,00,0.00,N,2,11,
20240126,1678,1680,1749,1670,169432,286746101,00,0.00,N,5,-2,
20240125,1680,1730,1730,1670,182067,307776756,00,0.00,N,5,-60,
20240124,1740,1780,1799,1740,150178,264723413,00,0.00,N,5,-40,
20240123,1780,1815,1850,1773,197536,354165706,00,0.00,N,5,-35,
20240122,1815,1790,1850,1770,262856,473247767,00,0.00,N,2,27,
20240119,1788,1840,1840,1750,313013,562353433,00,0.00,N,5,-7,
20240118,1795,1750,1823,1735,270561,487303597,00,0.00,N,2,41,
20240117,1754,1790,1849,1740,308905,550521423,00,0.00,N,5,-35,
20240116,1789,1689,1799,1689,522837,911563673,00,0.00,N,2,100,
20240115,1689,1711,1747,1645,772235,1312766417,00,0.00,N,5,-59,
20240112,1748,1744,1817,1682,764356,1322736967,00,0.00,N,2,1,
20240111,1747,1766,1800,1650,908030,1583580969,00,0.00,N,5,-63,
20240110,1810,1865,1886,1808,930042,1706116518,00,0.00,N,5,-109,
20240109,1919,1873,1929,1814,1135421,2107664643,00,0.00,N,2,15,
20240108,1904,1921,1947,1770,1421427,2677829852,00,0.00,N,2,4,
20240105,1900,2210,2320,1900,6868696,14274398100,00,0.00,N,5,-325,
20240104,2225,1987,2360,1980,5135543,11418828229,00,0.00,N,2,238,
20240103,1987,2015,2015,1947,687487,1353246748,00,0.00,N,5,-6,
20240102,1993,1968,1996,1959,557742,1101057927,00,0.00,N,5,-12,
20231228,2005,2035,2040,1970,485929,963798367,00,0.00,N,2,6,
20231227,1999,2080,2080,1994,587996,1190564714,02,0.00,N,5,-61,
20231226,2060,2115,2140,2025,420191,865465515,00,0.00,N,5,-55,
20231222,2115,2170,2170,2105,448946,952843165,00,0.00,N,5,-55,
20231221,2170,2125,2235,2100,763243,1653994340,00,0.00,N,2,50,
20231220,2120,2135,2135,2060,673757,1408126680,00,0.00,N,2,10,
20231219,2110,2100,2160,2060,605919,1265221145,00,0.00,N,2,10,
20231218,2100,2230,2280,2060,1681209,3666421535,00,0.00,N,5,-50,
20231215,2150,2205,2275,2010,1927621,4238539920,00,0.00,N,5,-50,
20231214,2200,2090,2210,2050,1095997,2362000515,00,0.00,N,2,75,
20231213,2125,2005,2160,1995,2360570,4923036883,00,0.00,N,2,136,
20231212,1989,1994,2005,1961,661648,1311019190,00,0.00,N,5,-7,
20231211,1996,1997,2030,1964,836741,1661697912,00,0.00,N,5,-1,
20231208,1997,2000,2010,1951,399532,791778025,00,0.00,N,2,13,
20231207,1984,1980,2020,1935,476361,940743041,00,0.00,N,3,0,
20231206,1984,1975,2080,1925,1204478,2416321440,00,0.00,N,5,-9,
20231205,1993,1995,1997,1929,329295,646869348,00,0.00,N,5,-2,
20231204,1995,1959,2015,1850,543565,1046235338,00,0.00,N,2,46,
20231201,1949,1901,2095,1901,1703247,3464639549,00,0.00,N,2,49,
20231130,1900,1971,1980,1870,400750,766293856,00,0.00,N,5,-87,
20231129,1987,2040,2070,1900,291628,582657053,00,0.00,N,5,-38,
20231128,2025,1993,2100,1973,482293,976900531,00,0.00,N,2,35,
20231127,1990,2145,2285,1990,1231236,2602427746,00,0.00,N,5,-90,
20231124,2080,1862,2100,1862,1436839,2866244877,00,0.00,N,2,236,
20231123,1844,1875,1915,1833,238092,446273727,00,0.00,N,5,-55,
20231122,1899,1897,1916,1810,399949,752692793,00,0.00,N,5,-8,
20231121,1907,1726,1956,1705,1821683,3412327631,00,0.00,N,2,181,
20231120,1726,1735,1754,1715,205202,354991752,00,0.00,N,2,13,
20231117,1713,1710,1734,1683,128913,219489707,00,0.00,N,2,7,
20231116,1706,1748,1864,1701,784614,1392957011,00,0.00,N,5,-25,
20231115,1731,1765,1765,1726,111586,193914539,00,0.00,N,2,6,
20231114,1725,1760,1784,1719,260598,452970301,00,0.00,N,5,-35,
20231113,1760,1751,1760,1655,293014,499576993,00,0.00,N,2,9,
20231110,1751,1737,1760,1660,293394,507101556,00,0.00,N,5,-6,
20231109,1757,1779,1799,1736,215913,379312295,00,0.00,N,5,-22,
20231108,1779,1800,1930,1768,614077,1131027363,00,0.00,N,2,8,
20231107,1771,1846,1846,1765,228813,410236064,00,0.00,N,5,-76,
20231106,1847,1890,1930,1835,341740,636987233,00,0.00,N,5,-43,
20231103,1890,1999,2075,1710,862469,1619400537,00,0.00,N,3,0,
20231102,1890,1800,1950,1685,1332878,2410438132,00,0.00,N,2,81,
20231101,1809,1736,2130,1736,2285464,4483503727,00,0.00,N,2,73,
20231031,1736,1698,1749,1612,284392,480107753,00,0.00,N,2,53,
20231030,1683,1822,1840,1683,328213,569347267,00,0.00,N,5,-167,
20231027,1850,1750,1895,1650,222520,398668541,00,0.00,N,2,52,
20231026,1798,1740,1826,1636,207678,355639057,00,0.00,N,2,18,
20231025,1780,1820,1834,1710,244125,427723758,00,0.00,N,5,-40,
20231024,1820,1878,1879,1745,273348,489073666,00,0.00,N,5,-59,
20231023,1879,2035,2050,1840,460475,884100463,00,0.00,N,5,-100,
20231020,1979,2090,2225,1921,599671,1215011104,00,0.00,N,5,-91,
20231019,2070,1817,2350,1700,2883283,5985483464,00,0.00,N,2,170,
20231018,1900,2115,2115,1900,551198,1100479037,00,0.00,N,5,-215,
20231017,2115,2195,2270,2070,570956,1229010630,00,0.00,N,5,-80,
20231016,2195,2415,2510,2140,983341,2294298535,00,0.00,N,5,-220,
20231013,2415,2085,2430,2055,1344610,3088113895,00,0.00,N,2,325,
20231012,2090,2200,2260,2065,400453,860896280,00,0.00,N,5,-110,
20231011,2200,2080,2315,2080,978020,2168782595,00,0.00,N,2,95,
20231010,2105,1916,2250,1916,1328366,2815298550,00,0.00,N,2,197,
20231006,1908,1779,1926,1776,537652,1019329946,00,0.00,N,2,130,
20231005,1778,1750,1810,1721,206430,365050412,00,0.00,N,2,63,
20231004,1715,1593,1800,1582,322722,545131998,00,0.00,N,2,105,
20230927,1610,1589,1672,1589,345802,565451530,00,0.00,N,2,21,
20230926,1589,1641,1675,1552,146619,238547018,00,0.00,N,5,-76,
20230925,1665,1735,1800,1665,133584,231993178,00,0.00,N,5,-97,
20230922,1762,1709,1783,1706,114428,197989027,00,0.00,N,2,31,
20230921,1731,1771,1780,1715,144095,250086120,00,0.00,N,5,-40,
20230920,1771,1817,1839,1760,130355,233555057,00,0.00,N,5,-45,
20230919,1816,1756,1880,1756,289715,529072411,00,0.00,N,2,23,
20230918,1793,1849,1849,1782,171915,310169609,00,0.00,N,5,-3,
20230915,1796,1754,1838,1714,205934,367212172,00,0.00,N,2,82,
20230914,1714,1661,1714,1661,80940,136330708,00,0.00,N,2,42,
20230913,1672,1683,1702,1662,96798,162833581,00,0.00,N,5,-30,
20230912,1702,1732,1785,1690,105375,183167959,00,0.00,N,5,-21,
20230911,1723,1710,1789,1670,185020,320146560,00,0.00,N,2,35,
20230908,1688,1735,1769,1685,236457,403694748,00,0.00,N,5,-67,
20230907,1755,1766,1819,1734,137552,243694913,00,0.00,N,5,-11,
20230906,1766,1836,1890,1766,265763,484532120,00,0.00,N,5,-89,
20230905,1855,1807,1890,1768,331482,602548347,00,0.00,N,2,17,
20230904,1838,1760,1896,1701,968414,1738135083,00,0.00,N,2,33,
20230901,1805,1496,1896,1481,4752507,8276096110,00,0.00,N,2,294,
20230831,1511,1414,1760,1395,2517553,4023775321,00,0.00,N,2,97,
20230830,1414,1441,1442,1392,56771,79795678,00,0.00,N,2,2,
20230829,1412,1415,1426,1390,55777,78618403,00,0.00,N,2,8,
20230828,1404,1466,1466,1363,84874,119171097,00,0.00,N,2,50,
20230825,1354,1412,1445,1354,228741,318962039,00,0.00,N,5,-7,
20230824,1361,1302,1399,1302,126387,172218348,00,0.00,N,2,33,
20230823,1328,1362,1362,1313,83751,111195209,00,0.00,N,2,7,
20230822,1321,1378,1387,1250,231400,304136884,00,0.00,N,5,-37,
20230821,1358,1397,1397,1300,155417,212231269,00,0.00,N,5,-32,
20230818,1390,1409,1417,1351,73001,101577528,00,0.00,N,5,-28,
20230817,1418,1322,1449,1320,91972,127112222,00,0.00,N,5,-3,
20230816,1421,1465,1465,1405,109118,155070690,00,0.00,N,5,-59,
20230814,1480,1500,1509,1451,115274,169874126,00,0.00,N,5,-15,
20230811,1495,1454,1504,1451,117784,175132326,00,0.00,N,2,53,
20230810,1442,1456,1491,1435,156775,229061146,00,0.00,N,5,-2,
20230809,1444,1461,1498,1410,252522,365772219,00,0.00,N,5,-39,
20230808,1483,1489,1538,1470,143986,215040163,00,0.00,N,5,-22,
20230807,1505,1530,1600,1486,131599,200954662,00,0.00,N,2,5,
20230804,1500,1486,1507,1456,66651,99253144,00,0.00,N,2,14,
20230803,1486,1515,1526,1451,110249,164053075,00,0.00,N,5,-41,
20230802,1527,1549,1591,1515,137021,211948264,00,0.00,N,5,-22,
20230801,1549,1500,1598,1497,118558,182687349,00,0.00,N,2,33,
20230731,1516,1558,1571,1484,153267,230940205,00,0.00,N,5,-10,
20230728,1526,1501,1590,1500,113038,172042743,00,0.00,N,2,1,
20230727,1525,1380,1641,1380,339197,521120931,00,0.00,N,2,86,
20230726,1439,1627,1627,1350,774263,1116449906,00,0.00,N,5,-141,
20230725,1580,1715,1758,1568,369360,607326853,00,0.00,N,5,-135,
20230724,1715,1777,1779,1669,263582,447332009,00,0.00,N,5,-78,
20230721,1793,1819,1843,1785,252217,453137803,00,0.00,N,5,-39,
20230720,1832,1851,1884,1815,168458,310480241,00,0.00,N,5,-19,
20230719,1851,1926,1939,1810,372933,688154181,00,0.00,N,5,-75,
20230718,1926,1947,2035,1909,475527,930038603,00,0.00,N,2,8,
20230717,1918,2335,2340,1886,1400961,2838939595,00,0.00,N,5,-412,
20230714,2330,2315,2370,2300,152812,355640215,00,0.00,N,5,-20,
20230713,2350,2375,2415,2300,125299,296781445,00,0.00,N,5,-25,
20230712,2375,2445,2455,2375,142142,339781060,00,0.00,N,5,-45,
20230711,2420,2385,2465,2380,114864,277973225,00,0.00,N,2,5,
20230710,2415,2510,2560,2410,157444,386274285,00,0.00,N,5,-95,
20230707,2510,2515,2580,2435,298159,743134475,00,0.00,N,3,0,
20230706,2510,2425,2640,2385,490490,1243368885,00,0.00,N,2,65,
20230705,2445,2370,2490,2365,245751,598238855,00,0.00,N,2,75,
20230704,2370,2430,2435,2300,256552,605056470,00,0.00,N,5,-60,
20230703,2430,2280,2775,2250,950935,2381381885,00,0.00,N,2,170,
20230630,2260,2280,2315,2200,147778,330986190,00,0.00,N,5,-20,
20230629,2280,2265,2310,2245,153542,348774265,00,0.00,N,2,15,
20230628,2265,2360,2365,2240,221135,504023430,00,0.00,N,5,-90,
20230627,2355,2455,2495,2330,176585,420901880,00,0.00,N,5,-100,
20230626,2455,2350,2625,2320,679523,1688898220,00,0.00,N,2,105,
20230623,2350,2405,2435,2280,372144,871170280,00,0.00,N,5,-55,
20230622,2405,2550,2590,2395,491494,1200614260,00,0.00,N,5,-180,
20230621,2585,2700,2725,2580,420191,1106815080,00,0.00,N,5,-150,
20230620,2735,2780,2870,2635,976033,2666993000,00,0.00,N,5,-45,
20230619,2780,3065,3250,2775,3580492,10667819610,00,0.00,N,5,-285,
20230616,3065,3000,3065,2800,5913672,17403286760,00,0.00,N,1,705,
20230615,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230614,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230613,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230612,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230609,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230608,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230607,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230605,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230602,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230601,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230531,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230530,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230526,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230525,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230524,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230523,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230522,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230519,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230518,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230517,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230516,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230515,2360,2360,2360,2360,0,0,00,0.00,N,0,0,
20230512,2360,2190,2490,2080,2609148,5973059822,00,0.00,N,2,160,
20230511,2200,2520,2540,2170,1527553,3529117191,00,0.00,N,5,-320,
20230510,2520,2830,3090,2410,2864629,7676913663,00,0.00,N,5,-290,
20230509,2810,2660,2840,2570,468664,1258351818,00,0.00,N,2,170,
20230508,2640,2680,2750,2630,252470,675090178,00,0.00,N,5,-80,
20230504,2720,2810,2860,2720,338504,937441839,00,0.00,N,5,-80,
20230503,2800,2880,2930,2800,247799,704023330,00,0.00,N,5,-80,
20230502,2880,2630,2950,2630,621710,1755976051,00,0.00,N,2,230,
20230428,2650,2650,2690,2590,359221,941140035,00,0.00,N,2,30,
20230427,2620,2600,2650,2570,281556,734449531,00,0.00,N,5,-20,
20230426,2640,2670,2740,2620,329570,880074675,00,0.00,N,5,-30,
20230425,2670,2710,2760,2650,244898,655424161,00,0.00,N,5,-50,
20230424,2720,2780,2790,2690,344779,938863137,00,0.00,N,5,-80,
20230421,2800,2870,2870,2740,344822,960797854,00,0.00,N,5,-60,
20230420,2860,2990,3000,2860,452837,1314912602,00,0.00,N,5,-130,
20230419,2990,3000,3060,2950,448959,1344803949,00,0.00,N,5,-10,
20230418,3000,2960,3190,2940,741802,2271050036,00,0.00,N,2,40,
20230417,2960,3040,3040,2930,302829,897715060,00,0.00,N,5,-90,
20230414,3050,3080,3090,2990,475478,1443380119,00,0.00,N,5,-40,
20230413,3090,3080,3160,2990,563203,1729944719,00,0.00,N,2,20,
20230412,3070,2950,3170,2940,894530,2758993905,00,0.00,N,2,120,
20230411,2950,2910,3030,2860,628838,1856186685,00,0.00,N,5,-10,
20230410,2960,2950,3050,2880,802058,2368308435,00,0.00,N,3,0,
20230407,2960,3030,3120,2920,836949,2522616494,00,0.00,N,5,-140,
20230406,3100,3410,3550,3070,2151832,7013500772,00,0.00,N,5,-210,
20230405,3310,2830,3380,2790,5245534,16820364404,00,0.00,N,2,490,
20230404,2820,2670,2820,2650,385133,1052115382,00,0.00,N,2,120,
20230403,2700,2750,2760,2650,347352,931023874,00,0.00,N,5,-40,
20230331,2740,2750,2820,2720,289806,799335040,00,0.00,N,2,10,
20230330,2730,2770,2810,2690,412048,1130488818,00,0.00,N,5,-10,
20230329,2740,2750,2760,2710,160639,439146571,00,0.00,N,5,-20,
20230328,2760,2730,2820,2700,272729,748757143,00,0.00,N,2,60,
20230327,2700,2860,2870,2660,518024,1418879752,00,0.00,N,5,-180,
20230324,2880,2840,2920,2830,253948,732443113,00,0.00,N,2,30,
20230323,2850,2880,2880,2770,224091,633288260,00,0.00,N,5,-10,
20230322,2860,2930,2930,2850,190559,547789644,00,0.00,N,5,-20,
20230321,2880,2890,2960,2880,207022,603475975,00,0.00,N,5,-40,
20230320,2920,2990,3030,2920,272921,802361122,00,0.00,N,5,-70,
20230317,2990,3070,3130,2980,431127,1302322866,00,0.00,N,5,-80,
20230316,3070,3060,3330,3000,824060,2598470859,00,0.00,N,2,10,
20230315,3060,2790,3130,2790,1317950,3927395354,00,0.00,N,2,320,
20230314,2740,2820,2900,2730,355972,988339971,00,0.00,N,5,-130,
20230313,2870,2950,2960,2800,628865,1794965796,00,0.00,N,5,-110,
20230310,2980,3120,3220,2980,540026,1669686206,00,0.00,N,5,-140,
20230309,3120,2950,3510,2900,2776229,9010692887,00,0.00,N,2,170,
20230308,2950,2990,3000,2880,513541,1504185329,00,0.00,N,5,-60,
20230307,3010,3050,3150,3000,547381,1656622632,00,0.00,N,5,-100,
20230306,3110,3170,3210,3050,475298,1478299925,00,0.00,N,5,-60,
20230303,3170,3260,3270,3150,332980,1068107429,00,0.00,N,5,-30,
20230302,3200,3450,3460,3200,888349,2912202884,00,0.00,N,5,-240,
20230228,3440,3580,3590,3420,616074,2148000216,00,0.00,N,5,-130,
20230227,3570,3730,3730,3520,454565,1643822532,00,0.00,N,5,-90,
20230224,3660,3760,3790,3610,437083,1599248125,00,0.00,N,5,-130,
20230223,3790,3810,3900,3710,754856,2852006477,00,0.00,N,5,-10,
20230222,3800,3620,3990,3590,2492836,9558093564,00,0.00,N,2,120,
20230221,3680,3690,3780,3600,234071,859186377,00,0.00,N,5,-30,
20230220,3710,3700,3930,3690,545595,2058137970,00,0.00,N,2,20,
20230217,3690,3530,3780,3460,696132,2547461536,00,0.00,N,2,160,
20230216,3530,3490,3560,3460,246504,865941663,00,0.00,N,2,40,
20230215,3490,3560,3560,3430,322114,1118142400,00,0.00,N,5,-70,
20230214,3560,3580,3610,3530,171715,611290263,00,0.00,N,5,-10,
20230213,3570,3620,3660,3540,238596,854146712,00,0.00,N,5,-50,
20230210,3620,3650,3750,3560,325361,1187642983,00,0.00,N,5,-30,
20230209,3650,3760,3770,3630,341051,1255137111,00,0.00,N,5,-90,
20230208,3740,3820,3870,3740,433271,1637310795,00,0.00,N,5,-80,
20230207,3820,3780,3860,3740,449904,1706276501,00,0.00,N,2,70,
20230206,3750,3630,3880,3610,1341817,5045756807,00,0.00,N,2,120,
20230203,3630,3650,3690,3590,219495,795639006,00,0.00,N,5,-10,
20230202,3640,3540,3640,3510,298824,1068784828,00,0.00,N,2,110,
20230201,3530,3540,3660,3500,400729,1430977809,00,0.00,N,3,0,
20230131,3530,3540,3610,3490,356721,1260822732,00,0.00,N,5,-30,
20230130,3560,3640,3670,3520,381715,1359695118,00,0.00,N,5,-90,
20230127,3650,3660,3700,3630,221400,809237154,00,0.00,N,2,10,
20230126,3640,3650,3710,3610,355579,1299364958,00,0.00,N,5,-10,
20230125,3650,3760,3790,3620,620369,2285859119,00,0.00,N,5,-130,
20230120,3780,3730,3900,3710,492139,1861083035,00,0.00,N,2,50,
20230119,3730,3810,3830,3730,400425,1506507341,00,0.00,N,5,-110,
20230118,3840,3950,3960,3700,967021,3675205181,00,0.00,N,5,-120,
20230117,3960,4000,4020,3950,393176,1560487747,00,0.00,N,5,-40,
20230116,4000,4030,4060,3980,508117,2041278297,00,0.00,N,5,-30,
20230113,4030,3970,4200,3950,1458465,5903832355,00,0.00,N,2,40,
20230112,3990,4010,4110,3950,963147,3854369105,00,0.00,N,5,-60,
20230111,4050,3850,4410,3850,3657379,15151054203,00,0.00,N,2,160,
20230110,3890,4030,4030,3870,562864,2214619327,00,0.00,N,5,-90,
20230109,3980,3950,4020,3890,663240,2626065331,00,0.00,N,2,90,
20230106,3890,3860,3970,3760,893280,3470217521,00,0.00,N,5,-30,
20230105,3920,4090,4120,3920,797625,3190734271,00,0.00,N,5,-160,
20230104,4080,4150,4280,4040,1226318,5073802716,00,0.00,N,5,-10,
20230103,4090,4310,4360,4010,1113310,4563831111,00,0.00,N,5,-170,
20230102,4260,4220,4450,4140,1920390,8248305239,00,0.00,N,2,180,
20221229,4080,4320,4800,4080,7615365,34191040653,00,0.00,N,2,80,
20221228,4000,4220,4320,3910,1938080,8016207628,02,0.00,N,5,-430,
20221227,4430,4380,4470,4260,999603,4367872434,00,0.00,N,2,130,
20221226,4300,4370,4440,4260,806243,3494127405,00,0.00,N,2,40,
20221223,4260,4280,4600,4220,2441589,10672548726,00,0.00,N,3,0,
20221222,4260,4410,4420,4250,1205444,5195757978,00,0.00,N,5,-50,
20221221,4310,4500,4540,4180,2752670,11926772751,00,0.00,N,5,-360,
20221220,4670,5350,5430,4640,3901484,19636572250,00,0.00,N,5,-10,
20221219,4680,4960,5230,4680,2268631,11106966363,00,0.00,N,5,-290,
20221216,4970,5000,5320,4780,2615253,13051197615,00,0.00,N,5,-160,
20221215,5130,5490,5700,5100,2627964,14170707399,00,0.00,N,5,-410,
20221214,5540,5460,5950,5100,5731767,32277861214,00,0.00,N,5,-50,
20221213,5590,5150,6250,4590,14242152,81012017253,00,0.00,N,2,580,
20221212,5010,5090,5450,5000,4826946,24941493960,00,0.00,N,3,0,
20221209,5010,4790,5390,4320,18685096,92324433605,00,0.00,N,2,760,
20221208,4250,3290,4250,3280,8510054,34551877144,00,0.00,N,1,980,
20221207,3270,3280,3330,3200,179490,583174375,00,0.00,N,2,10,
20221206,3260,3160,3600,3130,1114361,3797996882,00,0.00,N,2,70,
20221205,3190,3140,3350,3120,293457,950574262,00,0.00,N,2,60,
20221202,3130,3080,3130,3040,139339,430132895,00,0.00,N,2,50,
20221201,3080,3060,3120,3050,128803,397118642,00,0.00,N,2,20,
20221130,3060,3080,3080,2980,127562,384827671,00,0.00,N,2,20,
20221129,3040,3030,3070,2990,131984,399631354,00,0.00,N,2,20,
20221128,3020,3160,3180,2970,388535,1179701062,00,0.00,N,5,-140,
20221125,3160,3320,3330,3110,325571,1042444001,00,0.00,N,5,-170,
20221124,3330,3300,3350,3280,186368,617252072,00,0.00,N,2,30,
20221123,3300,3400,3470,3230,254636,850823115,00,0.00,N,5,-40,
20221122,3340,3410,3480,3330,145206,489982690,00,0.00,N,5,-60,
20221121,3400,3470,3570,3390,149421,513723108,00,0.00,N,5,-80,
20221118,3480,3500,3560,3470,128936,451379736,00,0.00,N,5,-50,
20221117,3530,3600,3600,3490,188062,666311497,00,0.00,N,5,-80,
20221116,3610,3730,3730,3600,185014,671613702,00,0.00,N,5,-90,
20221115,3700,3680,3720,3600,270576,992311524,00,0.00,N,2,20,
20221114,3680,3810,3810,3630,341186,1263164623,00,0.00,N,5,-110,
20221111,3790,3980,4140,3730,1348575,5264168017,00,0.00,N,5,-70,
20221110,3860,3550,4040,3500,2684145,10218443398,00,0.00,N,2,320,
20221109,3540,3440,3750,3430,671209,2394996598,00,0.00,N,2,120,
20221108,3420,3400,3470,3400,215632,739156623,00,0.00,N,5,-10,
20221107,3430,3490,3530,3400,193284,667440609,00,0.00,N,2,50,
20221104,3380,3410,3480,3360,185183,631755172,00,0.00,N,5,-70,
20221103,3450,3400,3500,3340,201766,692111088,00,0.00,N,2,30,
20221102,3420,3500,3530,3390,223649,769174761,00,0.00,N,5,-110,
20221101,3530,3570,3610,3510,220074,781135201,00,0.00,N,5,-40,
20221031,3570,3610,3630,3520,207792,740647016,00,0.00,N,2,10,
20221028,3560,3630,3910,3550,823888,3051675121,00,0.00,N,5,-70,
20221027,3630,3570,4060,3550,1648610,6241296210,00,0.00,N,5,-20,
20221026,3650,3780,3780,3530,424932,1540655624,00,0.00,N,5,-40,
20221025,3690,3810,3820,3620,412602,1527782436,00,0.00,N,5,-150,
20221024,3840,3800,3950,3640,972655,3727370157,00,0.00,N,2,100,
20221021,3740,3560,4140,3490,2724812,10422005913,00,0.00,N,2,210,
20221020,3530,3400,3690,3320,774336,2688934052,00,0.00,N,2,120,
20221019,3410,3500,3540,3290,579355,1980452533,00,0.00,N,5,-60,
20221018,3470,3480,3650,3400,858071,3006413950,00,0.00,N,2,110,
20221017,3360,3270,3530,3260,690724,2318297606,00,0.00,N,5,-180,
20221014,3540,3580,3930,3520,863446,3171580698,00,0.00,N,5,-30,
20221013,3570,4150,4160,3500,1771494,6728930125,00,0.00,N,5,-590,
20221012,4160,3940,4890,3790,11804034,52649304054,00,0.00,N,2,60,
20221011,4100,3830,4550,3580,12398034,51089769870,00,0.00,N,2,430,
20221007,3670,2830,3670,2800,5282679,18303979109,00,0.00,N,1,840,
20221006,2830,2630,3240,2620,1390935,4040098234,00,0.00,N,2,200,
20221005,2630,2800,2830,2600,317297,851437421,00,0.00,N,5,-100,
20221004,2730,2670,2820,2650,355404,971989819,00,0.00,N,2,140,
20220930,2590,2600,2720,2550,308692,807926253,00,0.00,N,5,-110,
20220929,2700,2710,2870,2700,354686,986616064,00,0.00,N,5,-10,
20220928,2710,2870,2930,2680,378312,1055984047,00,0.00,N,5,-150,
20220927,2860,2900,3000,2770,435738,1246480835,00,0.00,N,5,-40,
20220926,2900,3110,3130,2850,438573,1301079403,00,0.00,N,5,-280,
20220923,3180,3130,3210,3060,305806,953019893,00,0.00,N,2,20,
20220922,3160,3130,3280,3060,389588,1221893164,00,0.00,N,5,-20,
20220921,3180,3250,3300,3130,347388,1108149737,00,0.00,N,5,-90,
20220920,3270,3320,3420,3270,370061,1233940927,00,0.00,N,5,-50,
20220919,3320,3500,3560,3290,398254,1359041528,00,0.00,N,5,-160,
20220916,3480,3760,3790,3480,582494,2088103501,00,0.00,N,5,-240,
20220915,3720,3920,3960,3710,940856,3572890926,00,0.00,N,5,-200,
20220914,3920,3490,4430,3400,4469401,18263671481,00,0.00,N,2,330,
20220913,3590,3560,3690,3530,334381,1208173424,00,0.00,N,2,80,
20220908,3510,3750,3850,3500,432476,1573346262,00,0.00,N,5,-200,
20220907,3710,3960,3960,3600,632649,2369472744,00,0.00,N,5,-290,
20220906,4000,3990,4120,3710,961445,3810351298,00,0.00,N,5,-240,
20220905,4240,4520,4520,4070,383929,1645623524,00,0.00,N,5,-310,
20220902,4550,4350,4960,4350,1007584,4663101655,00,0.00,N,5,-640,
20220901,5190,5680,5680,5120,452874,2447202227,00,0.00,N,5,-490,
20220831,5680,5810,6280,5500,1295619,7637425584,00,0.00,N,5,-230,
20220830,5910,4820,6290,4820,3496446,20502051468,00,0.00,N,2,1040,
20220829,4870,5000,5000,4800,98501,478721416,00,0.00,N,5,-180,
20220826,5050,5190,5240,5050,90781,464230881,00,0.00,N,5,-130,
20220825,5180,5110,5380,5020,169044,881928133,00,0.00,N,2,130,
20220824,5050,5170,5220,4970,132866,672955280,00,0.00,N,5,-120,
20220823,5170,5230,5420,5150,149163,781651828,00,0.00,N,5,-130,
20220822,5300,5590,5750,5260,227016,1225277831,00,0.00,N,5,-300,
20220819,5600,5660,5770,5500,187780,1056766689,00,0.00,N,5,-90,
20220818,5690,5800,6270,5520,675451,3938866520,00,0.00,N,5,-160,
20220817,5850,6900,6900,5850,901345,5602875211,00,0.00,N,5,-890,
20220816,6740,7630,8200,6730,4670396,35113055506,00,0.00,N,2,180,
20220812,6560,6560,6560,6560,117964,773845152,01,-74.88,N,1,1510,
20220811,5050,4999,5200,4874,1022988,5136396990,00,0.00,N,2,37,
20220810,5012,5125,5175,4798,792318,3933246985,00,0.00,N,5,-125,
20220809,5137,5288,5401,5087,396802,2048941130,00,0.00,N,5,-125,
20220808,5263,5565,5652,5137,657244,3486652525,00,0.00,N,5,-251,
20220805,5514,5451,5753,5414,515574,2876525050,00,0.00,N,2,37,
20220804,5477,5590,5627,5376,492977,2698850945,00,0.00,N,5,-200,
20220803,5678,5539,5740,5338,684322,3832899315,00,0.00,N,2,175,
20220802,5502,5301,5703,5263,1560743,8599156485,00,0.00,N,2,288,
20220801,5213,6268,6268,4911,3277596,17536307855,00,0.00,N,5,-1030,
20220729,6243,5715,6268,5627,2172885,13164565770,00,0.00,N,2,590,
20220728,5652,5150,5753,4962,1834218,10076904150,00,0.00,N,2,502,
20220727,5150,5037,5200,4849,408204,2053516030,00,0.00,N,2,113,
20220726,5037,4773,5087,4622,739359,3641408865,00,0.00,N,2,213,
20220725,4823,4610,5276,4572,2600814,13044446460,00,0.00,N,2,364,
20220722,4459,4560,4560,4258,700369,3086854885,00,0.00,N,2,175,
20220721,4283,3555,4371,3555,1936824,8067892850,00,0.00,N,2,728,
20220720,3555,3542,3605,3492,151675,535953695,00,0.00,N,2,25,
20220719,3529,3467,3592,3354,130248,459694145,00,0.00,N,2,37,
20220718,3492,3379,3492,3316,134697,461219555,00,0.00,N,2,175,
20220715,3316,3266,3391,3178,161611,528617500,00,0.00,N,2,113,
20220714,3203,3165,3278,3115,148705,475322370,00,0.00,N,2,12,
20220713,3190,3203,3253,3153,89173,284467645,00,0.00,N,5,-62,
20220712,3253,3354,3366,3165,147699,476901350,00,0.00,N,5,-138,
20220711,3391,3404,3479,3303,92317,310120390,00,0.00,N,5,-37,
20220708,3429,3316,3643,3316,248485,857927595,00,0.00,N,2,175,
20220707,3253,3215,3291,3165,82211,266208585,00,0.00,N,2,50,
20220706,3203,3215,3291,3140,55361,178289760,00,0.00,N,5,-12,
20220705,3215,3165,3316,3140,149366,483343830,00,0.00,N,2,62,
20220704,3153,3241,3354,3102,111324,357319010,00,0.00,N,5,-75,
20220701,3228,3278,3341,3178,126816,411944375,00,0.00,N,5,-25,
20220630,3253,3429,3442,3190,125696,412709240,00,0.00,N,5,-138,
20220629,3391,3266,3416,3228,100239,335318765,00,0.00,N,2,25,
20220628,3366,3479,3580,3266,317215,1061584535,00,0.00,N,5,-150,
20220627,3517,3391,3567,3391,123217,432237985,00,0.00,N,2,125,
20220624,3391,3140,3416,3140,432846,1423417550,00,0.00,N,2,226,
20220623,3165,3454,3479,3165,270087,894817090,00,0.00,N,5,-188,
20220622,3354,3756,3856,3354,371002,1308644365,00,0.00,N,5,-452,
20220621,3806,3655,3906,3655,157810,597887290,00,0.00,N,2,75,
20220620,3730,4120,4145,3605,318133,1197315725,00,0.00,N,5,-389,
20220617,4120,4283,4283,3994,186145,762258720,00,0.00,N,5,-263,
20220616,4384,3944,4522,3944,534408,2325673800,00,0.00,N,2,489,
20220615,3894,4296,4346,3869,352767,1429539150,00,0.00,N,5,-389,
20220614,4283,4359,4472,4132,360143,1528528080,00,0.00,N,5,-113,
20220613,4396,4597,4648,4283,212470,956239445,00,0.00,N,5,-326,
20220610,4723,4811,4861,4673,231809,1096271855,00,0.00,N,5,-50,
20220609,4773,5024,5024,4773,251099,1219334475,00,0.00,N,5,-263,
20220608,5037,5364,5489,4974,442344,2280252215,00,0.00,N,5,-376,
20220607,5414,5276,5753,5175,797332,4372701815,00,0.00,N,2,175,
20220603,5238,4798,5527,4798,1280944,6738674845,00,0.00,N,2,439,
20220602,4798,4911,4924,4773,91915,441998815,00,0.00,N,5,-75,
20220531,4874,4899,4936,4798,101550,494018545,00,0.00,N,5,-25,
20220530,4899,4874,4899,4798,93837,455567900,00,0.00,N,2,25,
20220527,4874,4849,4962,4761,81937,397705500,00,0.00,N,2,37,
20220526,4836,4874,5037,4748,173987,848430605,00,0.00,N,5,-75,
20220525,4911,5112,5150,4911,226779,1129034140,00,0.00,N,5,-163,
20220524,5075,5288,5313,5050,133972,689793270,00,0.00,N,5,-200,
20220523,5276,5288,5477,5150,107148,563316740,00,0.00,N,5,-12,
20220520,5288,5150,5602,5112,350987,1898336670,00,0.00,N,2,87,
20220519,5200,5075,5301,5050,173965,893022780,00,0.00,N,5,-138,
20220518,5338,5213,5477,5137,126179,668585300,00,0.00,N,5,-37,
20220517,5376,5175,5426,5175,127023,669742255,00,0.00,N,2,125,
20220516,5250,5263,5276,5100,118787,614413490,00,0.00,N,5,-12,