KissMeData/323230/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,161,161,161,161,0,0,00,0.00,Y,3,0,
20250227,161,161,161,161,0,0,00,0.00,Y,0,0,
20250226,161,161,161,161,0,0,00,0.00,N,0,0,
20250225,161,161,161,161,0,0,00,0.00,N,0,0,
20250224,161,161,161,161,0,0,00,0.00,N,0,0,
20250221,161,161,161,161,0,0,00,0.00,N,0,0,
20250220,161,161,161,161,0,0,00,0.00,N,0,0,
20250219,161,161,161,161,0,0,00,0.00,N,0,0,
20250218,161,161,161,161,0,0,00,0.00,N,0,0,
20250217,161,161,161,161,0,0,00,0.00,N,0,0,
20250214,161,161,161,161,0,0,00,0.00,N,0,0,
20250213,161,161,161,161,0,0,00,0.00,N,0,0,
20250212,161,161,161,161,0,0,00,0.00,N,0,0,
20250211,161,161,161,161,0,0,00,0.00,N,0,0,
20250210,161,161,161,161,0,0,00,0.00,N,0,0,
20250207,161,161,161,161,0,0,00,0.00,N,0,0,
20250206,161,161,161,161,0,0,00,0.00,N,0,0,
20250205,161,161,161,161,0,0,00,0.00,N,0,0,
20250204,161,161,161,161,0,0,00,0.00,N,0,0,
20250203,161,161,161,161,0,0,00,0.00,N,0,0,
20250131,161,161,161,161,0,0,00,0.00,N,0,0,
20250124,161,161,161,161,0,0,00,0.00,N,0,0,
20250123,161,161,161,161,0,0,00,0.00,N,0,0,
20250122,161,161,161,161,0,0,00,0.00,N,0,0,
20250121,161,161,161,161,0,0,00,0.00,N,0,0,
20250120,161,161,161,161,0,0,00,0.00,N,0,0,
20250117,161,161,161,161,0,0,00,0.00,N,0,0,
20250116,161,161,161,161,0,0,00,0.00,N,0,0,
20250115,161,161,161,161,0,0,00,0.00,N,0,0,
20250114,161,161,161,161,0,0,00,0.00,N,0,0,
20250113,161,161,161,161,0,0,00,0.00,N,0,0,
20250110,161,161,161,161,0,0,00,0.00,N,0,0,
20250109,161,161,161,161,0,0,00,0.00,N,0,0,
20250108,161,161,161,161,0,0,00,0.00,N,0,0,
20250107,161,161,161,161,0,0,00,0.00,N,0,0,
20250106,161,161,161,161,0,0,00,0.00,N,0,0,
20250103,161,161,161,161,0,0,00,0.00,N,0,0,
20250102,161,161,161,161,0,0,00,0.00,N,0,0,
20241230,161,161,161,161,0,0,00,0.00,N,0,0,
20241227,161,161,161,161,0,0,02,0.00,N,0,0,
20241226,161,161,161,161,0,0,00,0.00,N,0,0,
20241224,161,161,161,161,0,0,00,0.00,N,0,0,
20241223,161,161,161,161,0,0,00,0.00,N,0,0,
20241220,161,161,161,161,0,0,00,0.00,N,0,0,
20241219,161,161,161,161,0,0,00,0.00,N,0,0,
20241218,161,161,161,161,0,0,00,0.00,N,0,0,
20241217,161,161,161,161,0,0,00,0.00,N,0,0,
20241216,161,161,161,161,0,0,00,0.00,N,0,0,
20241213,161,161,161,161,0,0,00,0.00,N,0,0,
20241212,161,161,161,161,0,0,00,0.00,N,0,0,
20241211,161,161,161,161,0,0,00,0.00,N,0,0,
20241210,161,161,161,161,0,0,00,0.00,N,0,0,
20241209,161,161,161,161,0,0,00,0.00,N,0,0,
20241206,161,161,161,161,0,0,00,0.00,N,0,0,
20241205,161,161,161,161,0,0,00,0.00,N,0,0,
20241204,161,161,161,161,0,0,00,0.00,N,0,0,
20241203,161,161,161,161,0,0,00,0.00,N,0,0,
20241202,161,161,161,161,0,0,00,0.00,N,0,0,
20241129,161,161,161,161,0,0,00,0.00,N,0,0,
20241128,161,161,161,161,0,0,00,0.00,N,0,0,
20241127,161,161,161,161,0,0,00,0.00,N,0,0,
20241126,161,161,161,161,0,0,00,0.00,N,0,0,
20241125,161,161,161,161,0,0,00,0.00,N,0,0,
20241122,161,161,161,161,0,0,00,0.00,N,0,0,
20241121,161,161,161,161,0,0,00,0.00,N,0,0,
20241120,161,161,161,161,0,0,00,0.00,N,0,0,
20241119,161,161,161,161,0,0,00,0.00,N,0,0,
20241118,161,161,161,161,0,0,00,0.00,N,0,0,
20241115,161,161,161,161,0,0,00,0.00,N,0,0,
20241114,161,161,161,161,0,0,00,0.00,N,0,0,
20241113,161,161,161,161,0,0,00,0.00,N,0,0,
20241112,161,161,161,161,0,0,00,0.00,N,0,0,
20241111,161,161,161,161,0,0,00,0.00,N,0,0,
20241108,161,161,161,161,0,0,00,0.00,N,0,0,
20241107,161,161,161,161,0,0,00,0.00,N,0,0,
20241106,161,161,161,161,0,0,00,0.00,N,0,0,
20241105,161,161,161,161,0,0,00,0.00,N,0,0,
20241104,161,161,161,161,0,0,00,0.00,N,0,0,
20241101,161,161,161,161,0,0,00,0.00,N,0,0,
20241031,161,161,161,161,0,0,00,0.00,N,0,0,
20241030,161,161,161,161,0,0,00,0.00,N,0,0,
20241029,161,161,161,161,0,0,00,0.00,N,0,0,
20241028,161,161,161,161,0,0,00,0.00,N,0,0,
20241025,161,161,161,161,0,0,00,0.00,N,0,0,
20241024,161,161,161,161,0,0,00,0.00,N,0,0,
20241023,161,161,161,161,0,0,00,0.00,N,0,0,
20241022,161,161,161,161,0,0,00,0.00,N,0,0,
20241021,161,161,161,161,0,0,00,0.00,N,0,0,
20241018,161,161,161,161,0,0,00,0.00,N,0,0,
20241017,161,161,161,161,0,0,00,0.00,N,0,0,
20241016,161,161,161,161,0,0,00,0.00,N,0,0,
20241015,161,161,161,161,0,0,00,0.00,N,0,0,
20241014,161,161,161,161,0,0,00,0.00,N,0,0,
20241011,161,161,161,161,0,0,00,0.00,N,0,0,
20241010,161,161,161,161,0,0,00,0.00,N,0,0,
20241008,161,161,161,161,0,0,00,0.00,N,0,0,
20241007,161,161,161,161,0,0,00,0.00,N,0,0,
20241004,161,161,161,161,0,0,00,0.00,N,0,0,
20241002,161,161,161,161,0,0,00,0.00,N,0,0,
20240930,161,161,161,161,0,0,00,0.00,N,0,0,
20240927,161,161,161,161,0,0,00,0.00,N,0,0,
20240926,161,161,161,161,0,0,00,0.00,N,0,0,
20240925,161,161,161,161,0,0,00,0.00,N,0,0,
20240924,161,161,161,161,0,0,00,0.00,N,0,0,
20240923,161,161,161,161,0,0,00,0.00,N,0,0,
20240920,161,161,161,161,0,0,00,0.00,N,0,0,
20240919,161,161,161,161,0,0,00,0.00,N,0,0,
20240913,161,161,161,161,0,0,00,0.00,N,0,0,
20240912,161,161,161,161,0,0,00,0.00,N,0,0,
20240911,161,161,161,161,0,0,00,0.00,N,0,0,
20240910,161,161,161,161,0,0,00,0.00,N,0,0,
20240909,161,161,161,161,0,0,00,0.00,N,0,0,
20240906,161,161,161,161,0,0,00,0.00,N,0,0,
20240905,161,161,161,161,0,0,00,0.00,N,0,0,
20240904,161,161,161,161,0,0,00,0.00,N,0,0,
20240903,161,161,161,161,0,0,00,0.00,N,0,0,
20240902,161,161,161,161,0,0,00,0.00,N,0,0,
20240830,161,161,161,161,0,0,00,0.00,N,0,0,
20240829,161,161,161,161,0,0,00,0.00,N,0,0,
20240828,161,161,161,161,0,0,00,0.00,N,0,0,
20240827,161,161,161,161,0,0,00,0.00,N,0,0,
20240826,161,161,161,161,0,0,00,0.00,N,0,0,
20240823,161,161,161,161,0,0,00,0.00,N,0,0,
20240822,161,161,161,161,0,0,00,0.00,N,0,0,
20240821,161,161,161,161,0,0,00,0.00,N,0,0,
20240820,161,161,161,161,0,0,00,0.00,N,0,0,
20240819,161,161,161,161,0,0,00,0.00,N,0,0,
20240816,161,161,161,161,0,0,00,0.00,N,0,0,
20240814,161,161,161,161,0,0,00,0.00,N,0,0,
20240813,161,161,161,161,0,0,00,0.00,N,0,0,
20240812,161,161,161,161,0,0,00,0.00,N,0,0,
20240809,161,161,161,161,0,0,00,0.00,N,0,0,
20240808,161,161,161,161,0,0,00,0.00,N,0,0,
20240807,161,161,161,161,0,0,00,0.00,N,0,0,
20240806,161,161,161,161,0,0,00,0.00,N,0,0,
20240805,161,161,161,161,0,0,00,0.00,N,0,0,
20240802,161,161,161,161,0,0,00,0.00,N,0,0,
20240801,161,161,161,161,0,0,00,0.00,N,0,0,
20240731,161,161,161,161,0,0,00,0.00,N,0,0,
20240730,161,161,161,161,0,0,00,0.00,N,0,0,
20240729,161,161,161,161,0,0,00,0.00,N,0,0,
20240726,161,161,161,161,0,0,00,0.00,N,0,0,
20240725,161,161,161,161,0,0,00,0.00,N,0,0,
20240724,161,161,161,161,0,0,00,0.00,N,0,0,
20240723,161,161,161,161,0,0,00,0.00,N,0,0,
20240722,161,161,161,161,0,0,00,0.00,N,0,0,
20240719,161,161,161,161,0,0,00,0.00,N,0,0,
20240718,161,161,161,161,0,0,00,0.00,N,0,0,
20240717,161,161,161,161,0,0,00,0.00,N,0,0,
20240716,161,161,161,161,0,0,00,0.00,N,0,0,
20240715,161,161,161,161,0,0,00,0.00,N,0,0,
20240712,161,161,161,161,0,0,00,0.00,N,0,0,
20240711,161,161,161,161,0,0,00,0.00,N,0,0,
20240710,161,165,188,153,18665064,3187584463,00,0.00,N,3,0,
20240709,161,233,236,157,22424380,4164087290,00,0.00,N,5,-62,
20240708,223,269,343,208,21574326,5397535381,00,0.00,N,5,-47,
20240705,270,335,335,270,2161165,653485254,00,0.00,N,5,-54,
20240704,324,262,349,262,11278801,3707992689,00,0.00,N,2,55,
20240703,269,245,319,239,3153060,892970738,00,0.00,N,2,21,
20240702,248,252,261,237,450885,110148698,00,0.00,N,5,-4,
20240701,252,260,279,247,885094,225146892,00,0.00,N,5,-12,
20240628,264,262,267,248,470554,121341394,00,0.00,N,2,5,
20240627,259,256,275,250,1041316,272458500,00,0.00,N,5,-4,
20240626,263,268,280,242,945441,246613017,00,0.00,N,5,-12,
20240625,275,262,288,254,837293,223216791,00,0.00,N,2,12,
20240624,263,333,333,247,3806981,1076450458,00,0.00,N,5,-70,
20240621,333,333,333,333,0,0,00,0.00,N,0,0,
20240620,333,331,339,327,466963,155335608,00,0.00,N,2,2,
20240619,331,350,350,316,855463,282551029,00,0.00,N,5,-23,
20240618,354,362,362,343,239661,83600807,00,0.00,N,5,-8,
20240617,362,337,364,337,581805,205217062,00,0.00,N,2,7,
20240614,355,380,394,355,731270,271027701,00,0.00,N,5,-32,
20240613,387,412,412,387,320641,126439386,00,0.00,N,5,-22,
20240612,409,397,412,395,241336,97142115,00,0.00,N,2,12,
20240611,397,403,403,387,179733,70934459,00,0.00,N,5,-3,
20240610,400,394,412,386,314445,124509002,00,0.00,N,5,-2,
20240607,402,412,414,372,1116088,441299122,00,0.00,N,5,-10,
20240605,412,429,429,406,521252,215527907,00,0.00,N,5,-17,
20240604,429,410,460,409,1031008,443864604,00,0.00,N,2,17,
20240603,412,433,439,408,1079428,452515692,00,0.00,N,5,-19,
20240531,431,466,466,430,622536,276575349,00,0.00,N,5,-26,
20240530,457,452,470,445,185693,84975371,00,0.00,N,2,5,
20240529,452,463,469,430,1001472,444803857,00,0.00,N,5,-11,
20240528,463,472,484,449,716015,332801365,00,0.00,N,5,-9,
20240527,472,520,520,449,1160103,549997681,00,0.00,N,5,-31,
20240524,503,498,520,484,452376,226037280,00,0.00,N,2,6,
20240523,497,460,526,458,2364523,1164037563,00,0.00,N,5,-38,
20240522,535,630,630,501,1877110,1067642189,00,0.00,N,5,-95,
20240521,630,669,669,626,871558,557079676,00,0.00,N,5,-40,
20240520,670,680,689,621,908793,596407297,00,0.00,N,5,-12,
20240517,682,634,687,618,1167519,774253145,00,0.00,N,2,48,
20240516,634,624,635,604,472960,296812541,00,0.00,N,2,10,
20240514,624,628,635,613,409154,256316725,00,0.00,N,2,5,
20240513,619,619,639,594,775500,473170916,00,0.00,N,2,34,
20240510,585,575,587,562,369425,212316177,00,0.00,N,2,14,
20240509,571,584,600,566,474547,275476084,00,0.00,N,5,-13,
20240508,584,579,584,566,257261,147231496,00,0.00,N,2,5,
20240507,579,592,626,574,394237,231543574,00,0.00,N,5,-13,
20240503,592,586,617,573,579020,343169899,00,0.00,N,2,23,
20240502,569,527,573,527,636224,353192598,00,0.00,N,2,42,
20240430,527,540,563,497,1056125,558373103,00,0.00,N,5,-6,
20240429,533,580,606,533,1290739,731913892,00,0.00,N,5,-61,
20240426,594,563,647,525,1664004,1004076430,00,0.00,N,2,36,
20240425,558,595,617,542,697421,397734994,00,0.00,N,5,-37,
20240424,595,571,610,554,567890,331655270,00,0.00,N,2,7,
20240423,588,603,639,580,422376,257983897,00,0.00,N,5,-13,
20240422,601,616,678,599,1291938,827523937,00,0.00,N,5,-33,
20240419,634,588,657,572,2602825,1639240306,00,0.00,N,2,63,
20240418,571,500,578,500,1485779,801160147,00,0.00,N,2,76,
20240417,495,496,534,493,605714,305071112,00,0.00,N,3,0,
20240416,495,556,556,481,929338,474355608,00,0.00,N,5,-62,
20240415,557,548,568,525,512718,277098902,00,0.00,N,2,7,
20240412,550,571,571,539,321957,178130031,00,0.00,N,5,-21,
20240411,571,568,599,555,248561,142575886,00,0.00,N,5,-4,
20240409,575,618,618,565,435576,251253419,00,0.00,N,5,-14,
20240408,589,610,626,560,728303,434707725,00,0.00,N,5,-21,
20240405,610,636,649,588,691874,416572580,00,0.00,N,5,-10,
20240404,620,631,692,620,822375,538553475,00,0.00,N,5,-11,
20240403,631,631,640,610,222611,139954495,00,0.00,N,3,0,
20240402,631,660,668,628,580637,375004325,00,0.00,N,5,-31,
20240401,662,662,677,640,507052,333549603,00,0.00,N,3,0,
20240329,662,673,685,659,711622,474296938,00,0.00,N,5,-14,
20240328,676,700,708,672,773644,530537281,00,0.00,N,5,-15,
20240327,691,672,721,666,1555533,1068340618,00,0.00,N,2,5,
20240326,686,699,704,636,1908073,1304372698,00,0.00,N,5,-19,
20240325,705,685,757,676,3348527,2412960944,00,0.00,N,2,15,
20240322,690,690,706,630,2955628,1991326006,00,0.00,N,5,-19,
20240321,709,691,714,667,2213038,1520910413,00,0.00,N,2,16,
20240320,693,581,709,581,9080215,5981502578,00,0.00,N,2,113,
20240319,580,586,599,550,1563388,896613440,00,0.00,N,5,-7,
20240318,587,600,624,587,1482663,888729441,00,0.00,N,5,-23,
20240315,610,580,637,540,5120326,3052308014,00,0.00,N,5,-24,
20240314,634,601,668,520,9104708,5324525343,00,0.00,N,2,10,
20240313,624,681,687,621,3158957,2028120898,00,0.00,N,5,-37,
20240312,661,698,767,658,5262269,3721771076,00,0.00,N,5,-19,
20240311,680,733,733,611,8441733,5600982841,00,0.00,N,5,-55,
20240308,735,858,942,702,11183816,8688307696,00,0.00,N,5,-121,
20240307,856,1020,1020,799,3943741,3570248990,00,0.00,N,5,-158,
20240306,1014,1040,1070,952,1093499,1125307816,00,0.00,N,5,-38,
20240305,1052,1032,1079,1015,1485538,1559708835,00,0.00,N,5,-1,
20240304,1053,975,1112,960,2885381,3050559899,00,0.00,N,2,78,
20240229,975,938,997,900,2044788,1977255632,00,0.00,N,2,38,
20240228,937,911,1011,900,1505490,1427804292,00,0.00,N,3,0,
20240227,937,985,985,895,2041093,1889185318,00,0.00,N,5,-60,
20240226,997,846,1091,846,13110515,13144692779,00,0.00,N,2,154,
20240223,843,925,948,811,3299709,2912774137,00,0.00,N,5,-91,
20240222,934,937,979,844,9124808,8308699807,00,0.00,N,2,35,
20240221,899,1283,1319,899,14100448,13331276111,00,0.00,N,4,-384,
20240220,1283,1300,1350,1268,960029,1247291297,00,0.00,N,5,-7,
20240219,1290,1270,1488,1265,4749720,6465065391,00,0.00,N,2,30,
20240216,1260,1800,1850,1260,3879016,5457641376,00,0.00,N,4,-540,
20240215,1800,1760,1813,1696,684488,1207130561,00,0.00,N,2,50,
20240214,1750,1637,1789,1602,897310,1541784168,00,0.00,N,2,109,
20240213,1641,1448,1688,1448,1164807,1879610551,00,0.00,N,2,173,
20240208,1468,1487,1579,1468,330263,496806853,00,0.00,N,5,-16,
20240207,1484,1579,1580,1460,369352,558995754,00,0.00,N,5,-80,
20240206,1564,1543,1668,1506,285874,455399081,00,0.00,N,2,15,
20240205,1549,1571,1600,1500,359542,561314889,00,0.00,N,5,-21,
20240202,1570,1664,1687,1570,521310,845042283,00,0.00,N,5,-115,
20240201,1685,1735,1743,1601,647127,1079809000,00,0.00,N,5,-57,
20240131,1742,1588,1797,1555,1100626,1886461265,00,0.00,N,2,154,
20240130,1588,1519,1639,1465,716931,1100751630,00,0.00,N,2,69,
20240129,1519,1598,1659,1449,716187,1098863783,00,0.00,N,5,-74,
20240126,1593,1636,1679,1593,808713,1309179352,00,0.00,N,5,-44,
20240125,1637,1846,1846,1578,3036855,5052769372,00,0.00,N,5,-308,
20240124,1945,1730,1960,1675,1804363,3300884464,00,0.00,N,2,186,
20240123,1759,1900,2085,1683,4300334,8086150358,00,0.00,N,5,-72,
20240122,1831,1665,1831,1500,7661509,12925699532,00,0.00,N,1,422,
20240119,1409,1332,1498,1235,2628658,3722930327,00,0.00,N,2,75,
20240118,1334,1214,1350,1115,8069921,9964298781,00,0.00,N,5,-45,
20240117,1379,1993,1993,1379,10817116,15748879954,00,0.00,N,4,-590,
20240116,1969,1948,2095,1918,1292835,2586486668,00,0.00,N,2,55,
20240115,1914,2265,2265,1876,2588481,5091123433,00,0.00,N,5,-346,
20240112,2260,2245,2440,2100,919936,2098230680,00,0.00,N,2,15,
20240111,2245,2330,2370,2040,1554944,3341309745,00,0.00,N,5,-85,
20240110,2330,2600,2600,1980,2780563,6105470822,00,0.00,N,5,-270,
20240109,2600,2700,2780,2555,360879,959058185,00,0.00,N,5,-100,
20240108,2700,2615,2775,2600,448539,1212671155,00,0.00,N,2,90,
20240105,2610,2565,2670,2545,260158,677721880,00,0.00,N,2,25,
20240104,2585,2650,2670,2535,155714,404995360,00,0.00,N,5,-65,
20240103,2650,2645,2680,2585,157331,414665290,00,0.00,N,5,-30,
20240102,2680,2595,2765,2595,314204,843894175,00,0.00,N,2,40,
20231228,2640,2580,2640,2475,232763,593043020,00,0.00,N,2,105,
20231227,2535,2385,2660,2370,524805,1338126750,02,0.00,N,2,115,
20231226,2420,2685,2710,2420,934074,2378349310,00,0.00,N,5,-300,
20231222,2720,2700,2810,2630,638986,1733506650,00,0.00,N,5,-40,
20231221,2760,2775,2910,2705,777266,2120638145,00,0.00,N,2,20,
20231220,2740,2900,2900,2680,395988,1103516505,00,0.00,N,5,-100,
20231219,2840,2895,2955,2680,508392,1461971335,00,0.00,N,5,-55,
20231218,2895,2850,3110,2755,513530,1494621410,00,0.00,N,2,25,
20231215,2870,2660,2890,2575,669945,1840801870,00,0.00,N,2,200,
20231214,2670,2650,2730,2635,211464,566537925,00,0.00,N,5,-40,
20231213,2710,2670,2710,2525,599000,1557565785,00,0.00,N,2,40,
20231212,2670,2735,2880,2600,485685,1326280345,00,0.00,N,5,-55,
20231211,2725,2865,2960,2725,642513,1804597205,00,0.00,N,5,-145,
20231208,2870,3095,3270,2870,1309931,3971592980,00,0.00,N,5,-295,
20231207,3165,3175,3230,3065,942932,2958579295,00,0.00,N,3,0,
20231206,3165,2945,3190,2700,1768435,5315796265,00,0.00,N,2,320,
20231205,2845,2750,2890,2730,636394,1794711525,00,0.00,N,2,110,
20231204,2735,2680,2880,2520,647864,1788001565,00,0.00,N,2,25,
20231201,2710,2695,2740,2580,368575,980771045,00,0.00,N,2,50,
20231130,2660,2660,2805,2635,613415,1648633750,00,0.00,N,5,-150,
20231129,2810,2840,2960,2700,1018424,2883980875,00,0.00,N,5,-30,
20231128,2840,2935,3025,2460,3217926,8834050450,00,0.00,N,5,-65,
20231127,2905,2820,2980,2775,1152008,3335358600,00,0.00,N,2,105,
20231124,2800,2740,2955,2740,2481522,7102340565,00,0.00,N,2,85,
20231123,2715,2350,2780,2315,2655748,6790573980,00,0.00,N,2,420,
20231122,2295,2195,2375,2115,758875,1737359335,00,0.00,N,2,75,
20231121,2220,2170,2305,2130,738425,1635030825,00,0.00,N,2,50,
20231120,2170,2100,2240,2025,577820,1249896455,00,0.00,N,5,-10,
20231117,2180,2345,2380,2155,605442,1362015660,00,0.00,N,5,-145,
20231116,2325,2360,2360,2180,437508,988130900,00,0.00,N,5,-35,
20231115,2360,2395,2505,2255,847858,2019191655,00,0.00,N,5,-60,
20231114,2420,2270,2440,2265,743149,1750895280,00,0.00,N,2,150,
20231113,2270,2275,2395,2175,626781,1437582140,00,0.00,N,5,-10,
20231110,2280,2105,2280,2035,652084,1407849585,00,0.00,N,2,135,
20231109,2145,2095,2210,2045,439774,938845855,00,0.00,N,5,-5,
20231108,2150,2330,2370,2105,1142476,2566041370,00,0.00,N,5,-225,
20231107,2375,1973,2380,1943,2437501,5276831122,00,0.00,N,2,403,
20231106,1972,1850,2030,1825,1360277,2662775451,00,0.00,N,2,148,
20231103,1824,1746,1843,1680,771565,1362330992,00,0.00,N,2,78,
20231102,1746,1733,1794,1699,354409,624730992,00,0.00,N,5,-1,
20231101,1747,1772,1840,1697,374914,664928698,00,0.00,N,5,-25,
20231031,1772,1762,1815,1689,612949,1073034968,00,0.00,N,2,91,
20231030,1681,1980,1980,1681,466927,838044729,00,0.00,N,5,-194,
20231027,1875,1910,2040,1796,531962,1014041245,00,0.00,N,5,-35,
20231026,1910,1937,2045,1847,972378,1881816364,00,0.00,N,5,-27,
20231025,1937,1765,1980,1765,1143149,2157766675,00,0.00,N,2,192,
20231024,1745,1728,1795,1613,980041,1653137391,00,0.00,N,5,-30,
20231023,1775,1837,1877,1716,649115,1156659760,00,0.00,N,5,-62,
20231020,1837,1790,1873,1665,887463,1582385030,00,0.00,N,2,25,
20231019,1812,1911,1949,1791,588997,1076982334,00,0.00,N,5,-138,
20231018,1950,2060,2085,1750,1361605,2597428221,00,0.00,N,5,-110,
20231017,2060,2050,2195,2025,832559,1745750555,00,0.00,N,2,5,
20231016,2055,2280,2380,2055,1255477,2716674575,00,0.00,N,5,-250,
20231013,2305,2270,2415,2230,821160,1908782390,00,0.00,N,2,30,
20231012,2275,2275,2480,2220,1800215,4270178725,00,0.00,N,2,30,
20231011,2245,2050,2250,2025,1680566,3665365740,00,0.00,N,2,65,
20231010,2180,2050,2245,1932,2057435,4390435098,00,0.00,N,2,95,
20231006,2085,1902,2240,1863,3373260,6986625831,00,0.00,N,2,180,
20231005,1905,1851,1995,1830,1000479,1914846801,00,0.00,N,2,56,
20231004,1849,1813,1919,1750,567046,1035117343,00,0.00,N,5,-1,
20230927,1850,1750,1850,1721,846285,1505678073,00,0.00,N,2,79,
20230926,1771,1753,1849,1740,638687,1147881684,00,0.00,N,2,18,
20230925,1753,1944,1944,1700,1844509,3287440665,00,0.00,N,5,-252,
20230922,2005,2025,2140,1967,677824,1374600274,00,0.00,N,5,-70,
20230921,2075,2100,2170,1965,790377,1619838515,00,0.00,N,5,-35,
20230920,2110,2000,2180,1965,1222814,2549156210,00,0.00,N,2,40,
20230919,2070,1720,2190,1720,3678339,7210549549,00,0.00,N,2,293,
20230918,1777,1725,1867,1661,1416130,2499019101,00,0.00,N,2,26,
20230915,1751,1777,1950,1620,2099524,3808560586,00,0.00,N,5,-26,
20230914,1777,1660,1848,1660,1228540,2196037071,00,0.00,N,2,117,
20230913,1660,1830,1830,1580,1658056,2791796626,00,0.00,N,5,-194,
20230912,1854,1845,1854,1702,662277,1195541434,00,0.00,N,2,12,
20230911,1842,1691,1872,1691,2000832,3623965774,00,0.00,N,2,163,
20230908,1679,1614,1741,1570,2298938,3825044164,00,0.00,N,2,81,
20230907,1598,1465,1606,1465,1700023,2627425924,00,0.00,N,2,121,
20230906,1477,1325,1520,1322,3078819,4399708578,00,0.00,N,2,152,
20230905,1325,1378,1378,1310,592873,794241535,00,0.00,N,5,-60,
20230904,1385,1358,1406,1321,512673,705460558,00,0.00,N,2,31,
20230901,1354,1300,1385,1215,860769,1142372438,00,0.00,N,2,53,
20230831,1301,1287,1330,1266,698582,913373512,00,0.00,N,2,18,
20230830,1283,1335,1430,1210,2296511,3037348915,00,0.00,N,5,-45,
20230829,1328,1374,1400,1240,1998883,2644302153,00,0.00,N,5,-52,
20230828,1380,1260,1419,1251,2028740,2757426763,00,0.00,N,2,115,
20230825,1265,1213,1296,1160,1173247,1444030717,00,0.00,N,2,50,
20230824,1215,1152,1218,1130,631787,750461451,00,0.00,N,2,61,
20230823,1154,1149,1210,1094,1306632,1478935572,00,0.00,N,5,-6,
20230822,1160,1034,1193,1002,1730705,1948019525,00,0.00,N,2,126,
20230821,1034,1048,1095,997,816246,838335481,00,0.00,N,5,-14,
20230818,1048,1071,1100,964,1461176,1495185583,00,0.00,N,5,-27,
20230817,1075,990,1077,984,1403448,1456680309,00,0.00,N,2,85,
20230816,990,1005,1030,946,799804,782690288,00,0.00,N,5,-18,
20230814,1008,976,1027,966,284425,282613396,00,0.00,N,2,12,
20230811,996,970,1060,874,1831999,1749863345,00,0.00,N,2,14,
20230810,982,994,1028,980,430822,430215208,00,0.00,N,5,-12,
20230809,994,965,1015,961,404223,400818948,00,0.00,N,2,13,
20230808,981,1032,1032,945,577375,569353158,00,0.00,N,5,-51,
20230807,1032,987,1032,981,382237,389655661,00,0.00,N,2,29,
20230804,1003,968,1009,957,183931,180880607,00,0.00,N,2,32,
20230803,971,947,983,947,82701,79535608,00,0.00,N,2,4,
20230802,967,990,990,964,111608,108273279,00,0.00,N,5,-24,
20230801,991,998,1019,990,124239,123743373,00,0.00,N,5,-7,
20230731,998,956,1040,950,747392,752894348,00,0.00,N,2,42,
20230728,956,975,975,943,87737,83938674,00,0.00,N,5,-22,
20230727,978,950,978,917,258314,242028726,00,0.00,N,2,28,
20230726,950,990,1010,910,365298,343727200,00,0.00,N,5,-40,
20230725,990,968,1017,933,223153,215163759,00,0.00,N,2,16,
20230724,974,973,976,915,315614,296230254,00,0.00,N,3,0,
20230721,974,1003,1003,961,372565,364667584,00,0.00,N,5,-29,
20230720,1003,956,1019,950,254889,254256237,00,0.00,N,5,-2,
20230719,1005,937,1027,918,1010355,1009374160,00,0.00,N,2,68,
20230718,937,997,997,924,688399,656167879,00,0.00,N,5,-62,
20230717,999,874,999,856,1150915,1068410400,00,0.00,N,2,125,
20230714,874,882,887,802,474585,402109152,00,0.00,N,3,0,
20230713,874,936,944,843,757392,672367446,00,0.00,N,5,-61,
20230712,935,868,1040,865,5021993,4807950207,00,0.00,N,2,75,
20230711,860,806,886,794,195122,163023170,00,0.00,N,2,54,
20230710,806,802,810,794,140667,112310450,00,0.00,N,5,-5,
20230707,811,863,863,792,302946,245615856,00,0.00,N,5,-64,
20230706,875,876,896,846,153766,134593227,00,0.00,N,5,-1,
20230705,876,828,910,811,436031,375454453,00,0.00,N,2,48,
20230704,828,870,875,807,276330,228980591,00,0.00,N,5,-47,
20230703,875,893,913,846,153762,136017467,00,0.00,N,5,-18,
20230630,893,898,914,860,132203,118093109,00,0.00,N,5,-5,
20230629,898,894,955,886,563227,519558472,00,0.00,N,2,12,
20230628,886,845,893,840,419864,366403274,00,0.00,N,2,46,
20230627,840,906,916,839,635767,558196852,00,0.00,N,5,-66,
20230626,906,842,914,842,741139,655352934,00,0.00,N,2,64,
20230623,842,802,851,802,192037,158897092,00,0.00,N,2,32,
20230622,810,797,811,784,81556,65329447,00,0.00,N,5,-11,
20230621,821,827,834,806,129141,105942857,00,0.00,N,5,-6,
20230620,827,784,856,777,618105,508128388,00,0.00,N,2,42,
20230619,785,780,792,777,81035,63418668,00,0.00,N,2,6,
20230616,779,758,787,758,139991,108131840,00,0.00,N,2,21,
20230615,758,760,768,737,224331,169057638,00,0.00,N,5,-10,
20230614,768,778,778,766,92271,71234639,00,0.00,N,5,-10,
20230613,778,793,793,777,139192,108809817,00,0.00,N,5,-15,
20230612,793,808,808,782,133388,105974403,00,0.00,N,5,-15,
20230609,808,804,815,800,196130,158273052,00,0.00,N,2,4,
20230608,804,778,810,766,270701,213512947,00,0.00,N,2,26,
20230607,778,772,781,757,413636,318689642,00,0.00,N,2,6,
20230605,772,753,952,753,5396112,4583077903,00,0.00,N,2,22,
20230602,750,775,775,744,243310,184440633,00,0.00,N,5,-29,
20230601,779,777,783,738,89511,68480837,00,0.00,N,2,2,
20230531,777,786,786,755,64112,49489551,00,0.00,N,5,-9,
20230530,786,757,790,741,126391,96595299,00,0.00,N,2,26,
20230526,760,786,786,757,133560,102124360,00,0.00,N,5,-27,
20230525,787,789,789,768,111281,86221121,00,0.00,N,5,-2,
20230524,789,805,805,780,42425,33601023,00,0.00,N,5,-17,
20230523,806,805,819,798,48756,39203315,00,0.00,N,2,1,
20230522,805,800,808,794,88063,70371817,00,0.00,N,2,4,
20230519,801,776,806,776,41839,32841319,00,0.00,N,2,25,
20230518,776,784,809,776,220461,173090300,00,0.00,N,5,-4,
20230517,780,789,792,770,122656,95518071,00,0.00,N,5,-16,
20230516,796,805,811,770,172015,135023061,00,0.00,N,5,-32,
20230515,828,839,845,811,52143,42674988,00,0.00,N,5,-17,
20230512,845,834,845,827,59147,49420495,00,0.00,N,2,11,
20230511,834,832,846,831,24602,20577390,00,0.00,N,5,-6,
20230510,840,819,843,814,41435,34502234,00,0.00,N,2,2,
20230509,838,835,846,820,41646,34566363,00,0.00,N,5,-3,
20230508,841,830,843,822,31641,26406660,00,0.00,N,2,11,
20230504,830,815,830,807,58309,47537861,00,0.00,N,2,15,
20230503,815,825,826,813,26282,21605326,00,0.00,N,5,-11,
20230502,826,819,827,800,92363,75049536,00,0.00,N,2,7,
20230428,819,819,831,811,92159,75213567,00,0.00,N,2,7,
20230427,812,817,832,805,93954,76438395,00,0.00,N,5,-5,
20230426,817,820,831,812,62891,51702099,00,0.00,N,5,-5,
20230425,822,822,822,805,64272,52477428,00,0.00,N,5,-3,
20230424,825,831,832,811,74376,61126902,00,0.00,N,5,-6,
20230421,831,865,870,830,150656,127019125,00,0.00,N,5,-34,
20230420,865,900,922,862,129487,115737237,00,0.00,N,5,-35,
20230419,900,851,903,851,184260,161705943,00,0.00,N,2,49,
20230418,851,867,867,831,92304,78334904,00,0.00,N,5,-12,
20230417,863,876,879,858,65700,57200445,00,0.00,N,5,-13,
20230414,876,849,880,844,92597,79078385,00,0.00,N,2,30,
20230413,846,854,860,830,111420,94236566,00,0.00,N,2,7,
20230412,839,831,900,831,237029,204414259,00,0.00,N,2,17,
20230411,822,854,868,800,122903,103449082,00,0.00,N,5,-32,
20230410,854,881,890,852,97925,85039920,00,0.00,N,5,-27,
20230407,881,881,888,854,170972,149131386,00,0.00,N,2,2,
20230406,879,875,893,849,106907,92855955,00,0.00,N,5,-1,
20230405,880,922,922,846,197670,172459866,00,0.00,N,5,-7,
20230404,887,879,889,859,153802,134352832,00,0.00,N,2,32,
20230403,855,869,871,830,188086,160087830,00,0.00,N,5,-7,
20230331,862,868,875,850,81230,69929279,00,0.00,N,5,-6,
20230330,868,860,876,847,75429,65021204,00,0.00,N,2,8,
20230329,860,861,861,844,99401,84675296,00,0.00,N,5,-1,
20230328,861,864,864,813,124883,106430223,00,0.00,N,5,-4,
20230327,865,859,867,831,71824,60900928,00,0.00,N,2,6,
20230324,859,872,874,841,44915,38511628,00,0.00,N,5,-6,
20230323,865,835,872,827,107902,90463855,00,0.00,N,2,30,
20230322,835,833,839,812,65359,53945014,00,0.00,N,2,2,
20230321,833,837,856,829,39909,33377892,00,0.00,N,5,-3,
20230320,836,826,867,824,72672,60900419,00,0.00,N,2,13,
20230317,823,791,838,791,58133,47536248,00,0.00,N,2,33,
20230316,790,793,796,779,45817,36128394,00,0.00,N,5,-3,
20230315,793,792,794,778,50989,40290414,00,0.00,N,5,-1,
20230314,794,814,814,770,127592,100544698,00,0.00,N,5,-20,
20230313,814,815,823,785,114126,91629504,00,0.00,N,5,-14,
20230310,828,848,848,822,46721,39006864,00,0.00,N,5,-24,
20230309,852,855,856,810,155598,129634209,00,0.00,N,5,-7,
20230308,859,895,899,808,207887,177463079,00,0.00,N,5,-36,
20230307,895,924,924,892,60213,54366950,00,0.00,N,5,-29,
20230306,924,941,941,902,49685,45749480,00,0.00,N,5,-17,
20230303,941,954,954,926,64088,60550889,00,0.00,N,5,-13,
20230302,954,930,958,930,187967,176732839,00,0.00,N,2,24,
20230228,930,924,942,922,65240,60474338,00,0.00,N,2,6,
20230227,924,894,941,890,132658,121227747,00,0.00,N,2,19,
20230224,905,908,928,905,57768,52660460,00,0.00,N,5,-3,
20230223,908,881,908,879,78055,69915429,00,0.00,N,2,10,
20230222,898,904,907,870,130701,117302427,00,0.00,N,5,-6,
20230221,904,936,939,903,158640,145507383,00,0.00,N,5,-27,
20230220,931,915,952,910,268034,250708295,00,0.00,N,2,16,
20230217,915,940,954,914,455203,424114772,00,0.00,N,5,-17,
20230216,932,891,947,890,268079,248349435,00,0.00,N,2,32,
20230215,900,913,915,895,105489,95547122,00,0.00,N,5,-11,
20230214,911,938,940,911,97385,89763263,00,0.00,N,5,-31,
20230213,942,951,951,926,29397,27560080,00,0.00,N,5,-9,
20230210,951,963,965,946,74842,71574677,00,0.00,N,5,-10,
20230209,961,952,962,924,135950,128276403,00,0.00,N,2,9,
20230208,952,939,959,939,64876,61581655,00,0.00,N,2,19,
20230207,933,920,938,920,62610,58145318,00,0.00,N,2,13,
20230206,920,915,934,915,87153,80358904,00,0.00,N,2,5,
20230203,915,907,920,892,101193,92144405,00,0.00,N,2,13,
20230202,902,904,915,892,43182,38893300,00,0.00,N,2,3,
20230201,899,889,912,875,68293,60744058,00,0.00,N,2,10,
20230131,889,883,890,873,36208,31939932,00,0.00,N,2,6,
20230130,883,871,891,865,69089,60475710,00,0.00,N,2,13,
20230127,870,856,870,849,65805,56466512,00,0.00,N,2,21,
20230126,849,859,867,833,101870,86214105,00,0.00,N,5,-10,
20230125,859,855,859,852,55379,47331076,00,0.00,N,2,4,
20230120,855,858,861,842,31710,26994267,00,0.00,N,5,-1,
20230119,856,858,863,841,69216,59352689,00,0.00,N,5,-4,
20230118,860,861,873,849,38870,33351231,00,0.00,N,3,0,
20230117,860,859,873,859,51971,44938383,00,0.00,N,2,1,
20230116,859,850,860,850,69620,59597135,00,0.00,N,2,9,
20230113,850,848,859,845,31559,26803053,00,0.00,N,5,-1,
20230112,851,858,858,841,46570,39500189,00,0.00,N,2,2,
20230111,849,843,852,843,32499,27546742,00,0.00,N,2,9,
20230110,840,834,853,829,60365,50559614,00,0.00,N,2,9,
20230109,831,818,839,818,48780,40466369,00,0.00,N,2,15,
20230106,816,795,835,792,105378,85555293,00,0.00,N,2,21,
20230105,795,795,811,794,43931,35017107,00,0.00,N,3,0,
20230104,795,791,803,790,42490,33800423,00,0.00,N,5,-2,
20230103,797,824,824,791,107650,86318578,00,0.00,N,5,-28,
20230102,825,829,839,824,89175,74038532,00,0.00,N,5,-9,
20221229,834,846,857,830,73412,61758990,00,0.00,N,5,-31,
20221228,865,871,872,859,64935,56259773,02,0.00,N,5,-1,
20221227,866,850,881,848,76301,65810598,00,0.00,N,2,8,
20221226,858,850,858,841,67349,57206865,00,0.00,N,5,-1,
20221223,859,908,909,857,150988,131995568,00,0.00,N,5,-41,
20221222,900,877,906,870,152764,134870915,00,0.00,N,2,23,
20221221,877,894,895,872,116842,102767752,00,0.00,N,5,-19,
20221220,896,909,913,893,163643,147582115,00,0.00,N,5,-19,
20221219,915,928,928,899,170334,155701127,00,0.00,N,5,-23,
20221216,938,940,940,910,175873,163456981,00,0.00,N,5,-2,
20221215,940,1015,1015,937,685282,662001938,00,0.00,N,5,-46,
20221214,986,1020,1085,950,1371929,1372670006,00,0.00,N,5,-29,
20221213,1015,957,1095,957,4886141,4991171618,00,0.00,N,2,81,
20221212,934,905,1055,883,8487504,8429662932,00,0.00,N,2,51,
20221209,883,879,896,874,23259,20429584,00,0.00,N,2,4,
20221208,879,887,899,875,77534,68424007,00,0.00,N,5,-9,
20221207,888,881,907,862,109899,97187932,00,0.00,N,5,-12,
20221206,900,908,918,885,88353,79509107,00,0.00,N,5,-21,
20221205,921,908,924,879,101143,91367505,00,0.00,N,2,13,
20221202,908,920,928,891,83117,75533936,00,0.00,N,5,-12,
20221201,920,937,937,893,191153,174947441,00,0.00,N,2,27,
20221130,893,895,927,883,175471,158964381,00,0.00,N,5,-1,
20221129,894,845,895,845,82802,71877495,00,0.00,N,2,23,
20221128,871,869,907,851,245193,215995894,00,0.00,N,5,-5,
20221125,876,854,961,847,1138040,1032956025,00,0.00,N,2,26,
20221124,850,859,862,841,62853,53425179,00,0.00,N,3,0,
20221123,850,838,869,837,110974,94427694,00,0.00,N,2,13,
20221122,837,841,860,835,183544,154485504,00,0.00,N,5,-20,
20221121,857,885,888,843,147589,128501501,00,0.00,N,5,-17,
20221118,874,876,949,867,485237,431285586,00,0.00,N,2,6,
20221117,868,897,897,856,548355,477589837,00,0.00,N,5,-26,
20221116,894,802,984,802,7092744,6482914890,00,0.00,N,2,92,
20221115,802,782,805,782,61163,48715513,00,0.00,N,2,20,
20221114,782,802,802,781,104099,82541733,00,0.00,N,5,-5,
20221111,787,784,805,779,291269,227901975,00,0.00,N,2,6,
20221110,781,784,785,777,14541,11353414,00,0.00,N,5,-3,
20221109,784,782,789,780,9687,7585297,00,0.00,N,2,2,
20221108,782,796,796,782,14849,11691691,00,0.00,N,5,-3,
20221107,785,782,793,775,15716,12298283,00,0.00,N,2,3,
20221104,782,790,790,775,9198,7190586,00,0.00,N,5,-6,
20221103,788,777,800,774,29958,23474803,00,0.00,N,2,5,
20221102,783,788,799,779,26367,20688158,00,0.00,N,5,-4,
20221101,787,797,797,778,56305,44323601,00,0.00,N,2,3,
20221031,784,775,790,770,30087,23498128,00,0.00,N,2,9,
20221028,775,774,786,765,15536,11997421,00,0.00,N,3,0,
20221027,775,760,783,760,57667,44303936,00,0.00,N,3,0,
20221026,775,777,787,757,24092,18625420,00,0.00,N,5,-2,
20221025,777,790,790,766,22229,17291240,00,0.00,N,2,6,
20221024,771,769,771,762,28226,21696140,00,0.00,N,2,2,
20221021,769,748,769,746,119462,90521518,00,0.00,N,2,7,
20221020,762,763,765,748,44134,33249501,00,0.00,N,2,7,
20221019,755,780,780,755,121669,92815708,00,0.00,N,5,-25,
20221018,780,799,799,772,133652,104235052,00,0.00,N,3,0,
20221017,780,766,780,742,58151,44382702,00,0.00,N,2,14,
20221014,766,761,788,757,137676,105774361,00,0.00,N,2,8,
20221013,758,812,812,755,198917,154361177,00,0.00,N,5,-39,
20221012,797,814,910,779,2038597,1724677893,00,0.00,N,5,-18,
20221011,815,818,843,790,604197,486886151,00,0.00,N,5,-3,
20221007,818,765,977,761,5171239,4631197569,00,0.00,N,2,50,
20221006,768,770,775,760,23019,17598928,00,0.00,N,2,6,
20221005,762,760,763,746,48630,36628655,00,0.00,N,2,13,
20221004,749,736,824,735,484186,375123276,00,0.00,N,2,7,
20220930,742,757,757,741,56343,42098812,00,0.00,N,5,-19,
20220929,761,759,773,759,35133,26789296,00,0.00,N,5,-5,
20220928,766,794,818,761,52524,40933612,00,0.00,N,5,-28,
20220927,794,774,817,769,55452,43519331,00,0.00,N,2,16,
20220926,778,806,821,770,107134,84441466,00,0.00,N,5,-47,
20220923,825,840,865,820,163978,136362537,00,0.00,N,5,-40,
20220922,865,856,877,838,40619,34575324,00,0.00,N,5,-14,
20220921,879,893,893,860,22075,19327182,00,0.00,N,5,-14,
20220920,893,882,895,876,24382,21598504,00,0.00,N,2,11,
20220919,882,877,887,871,16664,14614025,00,0.00,N,5,-9,
20220916,891,892,899,890,15997,14284361,00,0.00,N,5,-1,
20220915,892,901,901,890,11848,10647050,00,0.00,N,5,-9,
20220914,901,900,901,835,40432,36172511,00,0.00,N,2,1,
20220913,900,887,900,884,28543,25529606,00,0.00,N,2,25,
20220908,875,836,879,827,51821,44038008,00,0.00,N,2,39,
20220907,836,848,865,834,50092,42275048,00,0.00,N,5,-7,
20220906,843,843,843,830,70177,58868769,00,0.00,N,3,0,
20220905,843,851,855,823,87170,72790024,00,0.00,N,5,-17,
20220902,860,870,873,853,58471,50423709,00,0.00,N,5,-19,
20220901,879,902,930,879,63009,56159518,00,0.00,N,5,-23,
20220831,902,892,906,881,49287,43991244,00,0.00,N,2,10,
20220830,892,891,905,881,29478,26314338,00,0.00,N,5,-2,
20220829,894,895,955,883,269195,247413915,00,0.00,N,5,-1,
20220826,895,892,910,889,46099,41639177,00,0.00,N,2,13,
20220825,882,897,917,879,87842,78281490,00,0.00,N,5,-15,
20220824,897,859,905,858,69360,60838461,00,0.00,N,2,29,
20220823,868,862,871,849,26385,22699916,00,0.00,N,5,-3,
20220822,871,879,887,859,75348,65473658,00,0.00,N,5,-17,
20220819,888,888,903,875,56050,49535683,00,0.00,N,5,-7,
20220818,895,885,896,853,110302,96809494,00,0.00,N,5,-1,
20220817,896,920,929,885,127725,114599979,00,0.00,N,5,-34,
20220816,930,950,950,927,34051,32012040,00,0.00,N,5,-12,
20220812,942,943,946,937,17192,16208857,00,0.00,N,5,-1,
20220811,943,927,948,926,32595,30482134,00,0.00,N,2,13,
20220810,930,952,952,930,25258,23724917,00,0.00,N,5,-18,
20220809,948,932,952,920,57302,53716205,00,0.00,N,2,16,
20220808,932,931,952,914,179414,168961400,00,0.00,N,2,19,
20220805,913,913,919,892,36656,33266620,00,0.00,N,3,0,
20220804,913,923,946,901,43862,40169445,00,0.00,N,5,-10,
20220803,923,920,938,919,26377,24395983,00,0.00,N,5,-7,
20220802,930,936,942,925,33158,30860492,00,0.00,N,5,-14,
20220801,944,945,946,930,51529,48361876,00,0.00,N,5,-1,
20220729,945,928,947,928,56834,53312997,00,0.00,N,2,8,
20220728,937,935,959,929,31217,29307375,00,0.00,N,2,2,
20220727,935,942,942,933,15652,14680309,00,0.00,N,5,-7,
20220726,942,925,950,917,58662,54700745,00,0.00,N,2,13,
20220725,929,918,929,910,27929,25809303,00,0.00,N,2,3,
20220722,926,929,936,916,20464,18920059,00,0.00,N,5,-3,
20220721,929,919,934,912,32180,29707989,00,0.00,N,2,6,
20220720,923,899,928,891,65450,59715146,00,0.00,N,2,24,
20220719,899,889,900,858,41655,36528952,00,0.00,N,2,10,
20220718,889,878,890,870,34098,29885806,00,0.00,N,2,9,
20220715,880,878,880,860,32755,28419219,00,0.00,N,5,-17,
20220714,897,898,898,858,29459,26012841,00,0.00,N,5,-1,
20220713,898,888,898,874,31609,27912069,00,0.00,N,3,0,
20220712,898,894,900,870,27111,24109281,00,0.00,N,5,-5,
20220711,903,894,906,867,55884,49377113,00,0.00,N,2,14,
20220708,889,879,889,852,100003,86756284,00,0.00,N,2,25,
20220707,864,857,870,849,39771,34171924,00,0.00,N,2,7,
20220706,857,865,870,846,52356,44933507,00,0.00,N,2,1,
20220705,856,833,869,828,50385,42330999,00,0.00,N,2,19,
20220704,837,860,860,819,75838,62985539,00,0.00,N,5,-28,
20220701,865,883,902,838,145921,126237726,00,0.00,N,5,-35,
20220630,900,909,915,867,48373,43525345,00,0.00,N,5,-9,
20220629,909,905,909,851,123371,109224948,00,0.00,N,3,0,
20220628,909,910,925,874,138451,123972669,00,0.00,N,2,10,
20220627,899,871,900,856,198540,173570970,00,0.00,N,2,54,
20220624,845,828,851,806,173454,143185062,00,0.00,N,2,17,
20220623,828,893,896,825,256230,219580547,00,0.00,N,5,-65,
20220622,893,982,982,892,181748,166029733,00,0.00,N,5,-52,
20220621,945,940,965,922,99696,93017656,00,0.00,N,2,5,
20220620,940,1020,1025,931,310707,296123949,00,0.00,N,5,-85,
20220617,1025,1020,1030,996,55040,55429370,00,0.00,N,5,-15,
20220616,1040,1025,1085,1020,125050,131786975,00,0.00,N,2,5,
20220615,1035,1055,1085,1005,232317,239459450,00,0.00,N,5,-25,
20220614,1060,1065,1070,1005,238975,247737850,00,0.00,N,5,-15,
20220613,1075,1120,1120,1055,151919,164168710,00,0.00,N,5,-70,
20220610,1145,1140,1145,1125,50968,57834370,00,0.00,N,2,5,
20220609,1140,1185,1185,1125,85389,97899185,00,0.00,N,5,-30,
20220608,1170,1175,1190,1155,56660,66540350,00,0.00,N,5,-20,
20220607,1190,1200,1200,1170,67354,79950355,00,0.00,N,5,-10,
20220603,1200,1195,1225,1190,101364,121965645,00,0.00,N,5,-5,
20220602,1205,1205,1210,1190,62232,74585615,00,0.00,N,3,0,
20220531,1205,1175,1215,1160,224610,265015325,00,0.00,N,2,35,
20220530,1170,1155,1170,1150,86779,100653100,00,0.00,N,2,25,
20220527,1145,1160,1165,1135,218546,250835000,00,0.00,N,5,-15,
20220526,1160,1165,1170,1150,101702,118045930,00,0.00,N,2,5,
20220525,1155,1195,1210,1140,260443,305286975,00,0.00,N,5,-45,
20220524,1200,1235,1255,1185,159949,193052875,00,0.00,N,5,-35,
20220523,1235,1275,1275,1230,60334,75014320,00,0.00,N,5,-15,
20220520,1250,1250,1275,1210,138577,171309820,00,0.00,N,3,0,
20220519,1250,1235,1255,1205,41140,50692825,00,0.00,N,3,0,
20220518,1250,1285,1285,1230,174620,218458960,00,0.00,N,5,-10,
20220517,1260,1275,1290,1240,74324,93754235,00,0.00,N,5,-10,
20220516,1270,1280,1280,1250,36837,46464430,00,0.00,N,2,20,