KissMeData/273060/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250305,790,788,798,784,65728,51916125,00,0.00,N,5,-10,
20250304,800,788,800,751,48857,38259464,00,0.00,N,2,12,
20250228,788,809,810,788,112027,88816776,00,0.00,N,5,-28,
20250227,816,819,819,808,40701,33057609,00,0.00,N,2,1,
20250226,815,799,831,799,64722,52508966,00,0.00,N,2,16,
20250225,799,801,807,798,76895,61538034,00,0.00,N,5,-2,
20250224,801,815,828,797,98547,79245250,00,0.00,N,5,-14,
20250221,815,808,817,805,59631,48439091,00,0.00,N,2,7,
20250220,808,809,820,803,89726,72757663,00,0.00,N,5,-1,
20250219,809,800,813,798,130894,104735772,00,0.00,N,2,7,
20250218,802,797,806,797,46441,37214952,00,0.00,N,5,-1,
20250217,803,795,805,793,51083,40769593,00,0.00,N,2,8,
20250214,795,802,811,791,69094,55087645,00,0.00,N,5,-7,
20250213,802,790,802,790,43118,34175227,00,0.00,N,2,10,
20250212,792,802,802,792,87051,69195064,00,0.00,N,5,-10,
20250211,802,797,810,794,91633,73516902,00,0.00,N,2,4,
20250210,798,816,843,791,322674,260164553,00,0.00,N,5,-16,
20250207,814,821,823,802,177114,143698436,00,0.00,N,5,-13,
20250206,827,831,831,815,199800,164932104,00,0.00,N,5,-6,
20250205,833,818,844,807,272356,226026564,00,0.00,N,2,15,
20250204,818,798,850,796,593555,490749193,00,0.00,N,2,28,
20250203,790,820,820,786,241183,191356417,00,0.00,N,5,-31,
20250131,821,802,824,786,262268,212819550,00,0.00,N,2,15,
20250124,806,807,831,804,209688,170617490,00,0.00,N,5,-27,
20250123,833,813,833,791,399720,324338212,00,0.00,N,2,18,
20250122,815,805,824,798,504101,408534546,00,0.00,N,2,30,
20250121,785,833,845,780,712583,581706480,00,0.00,N,5,-35,
20250120,820,851,904,815,3335444,2878895873,00,0.00,N,5,-3,
20250117,823,852,887,823,1952551,1671546795,00,0.00,N,5,-40,
20250116,863,860,867,828,1431394,1215937761,00,0.00,N,2,15,
20250115,848,906,933,821,5297128,4636632511,00,0.00,N,5,-57,
20250114,905,738,967,738,26125999,23417847357,00,0.00,N,2,161,
20250113,744,749,770,725,192027,142685376,00,0.00,N,5,-18,
20250110,762,757,768,753,58289,44187558,00,0.00,N,2,1,
20250109,761,749,762,749,95374,72050675,00,0.00,N,2,6,
20250108,755,758,765,746,136883,103238277,00,0.00,N,5,-3,
20250107,758,746,762,742,107826,81156670,00,0.00,N,2,11,
20250106,747,734,770,725,268935,200998170,00,0.00,N,2,16,
20250103,731,727,747,711,225377,164565924,00,0.00,N,5,-6,
20250102,737,715,737,709,114646,83151490,00,0.00,N,2,14,
20241230,723,717,723,704,60577,43216275,00,0.00,N,2,10,
20241227,713,718,718,701,126028,89132920,02,0.00,N,3,0,
20241226,713,709,725,705,213318,151691398,00,0.00,N,5,-4,
20241224,717,737,750,710,960228,690055563,00,0.00,N,5,-21,
20241223,738,768,784,714,770357,567647865,00,0.00,N,5,-30,
20241220,768,795,799,767,64160,49765235,00,0.00,N,5,-23,
20241219,791,797,804,782,39443,31079007,00,0.00,N,5,-19,
20241218,810,800,815,798,112263,90452106,00,0.00,N,2,2,
20241217,808,811,817,795,74852,60274805,00,0.00,N,5,-3,
20241216,811,826,829,803,71836,58374012,00,0.00,N,5,-6,
20241213,817,798,823,798,116676,94882697,00,0.00,N,2,19,
20241212,798,783,821,760,135563,107101887,00,0.00,N,2,6,
20241211,792,776,797,770,139352,108743161,00,0.00,N,2,17,
20241210,775,730,779,730,198780,150923578,00,0.00,N,2,40,
20241209,735,807,807,735,267710,202547073,00,0.00,N,5,-75,
20241206,810,843,855,781,286508,229605883,00,0.00,N,5,-33,
20241205,843,863,863,826,149209,125288397,00,0.00,N,5,-11,
20241204,854,839,879,821,162874,138699381,00,0.00,N,5,-29,
20241203,883,876,889,866,101151,88474856,00,0.00,N,2,7,
20241202,876,883,905,862,114980,100669225,00,0.00,N,5,-2,
20241129,878,919,919,850,248004,218752449,00,0.00,N,5,-30,
20241128,908,900,915,853,364924,326458509,00,0.00,N,2,6,
20241127,902,835,903,822,511737,451254331,00,0.00,N,2,69,
20241126,833,828,850,820,52312,43492027,00,0.00,N,2,14,
20241125,819,821,848,815,69291,57523744,00,0.00,N,3,0,
20241122,819,818,849,818,105872,87761828,00,0.00,N,5,-8,
20241121,827,851,909,815,1009445,873344799,00,0.00,N,5,-13,
20241120,840,852,860,838,48264,40726190,00,0.00,N,5,-21,
20241119,861,822,870,815,89907,75706518,00,0.00,N,2,39,
20241118,822,821,837,820,106281,87673246,00,0.00,N,2,2,
20241115,820,788,820,780,151550,121266829,00,0.00,N,2,26,
20241114,794,822,856,794,161343,133011471,00,0.00,N,5,-27,
20241113,821,865,873,814,172956,145175734,00,0.00,N,5,-47,
20241112,868,897,905,866,99115,87199653,00,0.00,N,5,-29,
20241111,897,912,919,896,143698,129988227,00,0.00,N,5,-17,
20241108,914,913,931,909,58414,53476631,00,0.00,N,2,2,
20241107,912,934,939,910,95836,88178903,00,0.00,N,5,-22,
20241106,934,959,970,920,92354,87848084,00,0.00,N,5,-25,
20241105,959,940,965,930,138018,131521272,00,0.00,N,2,19,
20241104,940,925,990,925,421449,405175285,00,0.00,N,2,10,
20241101,930,926,944,912,53658,49935783,00,0.00,N,2,1,
20241031,929,917,945,911,110753,102343173,00,0.00,N,5,-6,
20241030,935,934,958,933,84164,79482632,00,0.00,N,5,-10,
20241029,945,931,945,921,70495,65636030,00,0.00,N,2,19,
20241028,926,915,935,915,43544,40243385,00,0.00,N,2,11,
20241025,915,939,949,911,201611,186008216,00,0.00,N,5,-43,
20241024,958,921,978,917,461991,439696248,00,0.00,N,2,27,
20241023,931,921,948,913,145927,135530235,00,0.00,N,2,10,
20241022,921,940,970,908,473637,448686843,00,0.00,N,2,1,
20241021,920,908,995,907,198812,187879662,00,0.00,N,2,3,
20241018,917,937,937,906,174718,160238361,00,0.00,N,5,-27,
20241017,944,956,959,935,128444,121406097,00,0.00,N,5,-12,
20241016,956,966,966,942,77587,73987206,00,0.00,N,5,-11,
20241015,967,980,987,954,234402,228116667,00,0.00,N,2,9,
20241014,958,947,969,936,177014,168702703,00,0.00,N,5,-2,
20241011,960,967,985,960,171539,165940080,00,0.00,N,5,-17,
20241010,977,995,1011,971,755297,744706574,00,0.00,N,5,-24,
20241008,1001,940,1080,925,8113428,8341268031,00,0.00,N,2,66,
20241007,935,924,944,921,53437,49902760,00,0.00,N,2,10,
20241004,925,938,953,910,136580,127009111,00,0.00,N,5,-28,
20241002,953,956,972,951,52660,50424706,00,0.00,N,5,-20,
20240930,973,980,1010,970,211652,208982440,00,0.00,N,5,-11,
20240927,984,926,993,919,475476,462392827,00,0.00,N,2,54,
20240926,930,912,931,908,52591,48501868,00,0.00,N,2,18,
20240925,912,921,930,910,55803,51213636,00,0.00,N,5,-9,
20240924,921,922,927,911,76221,70016325,00,0.00,N,5,-1,
20240923,922,928,933,910,123201,113246177,00,0.00,N,5,-6,
20240920,928,887,1050,887,4108312,3992432921,00,0.00,N,2,41,
20240919,887,885,955,869,118433,106425352,00,0.00,N,2,2,
20240913,885,881,885,866,29136,25443064,00,0.00,N,2,2,
20240912,883,842,897,842,139329,121989756,00,0.00,N,2,47,
20240911,836,841,867,831,123474,104750761,00,0.00,N,5,-14,
20240910,850,879,879,840,88606,75954535,00,0.00,N,5,-16,
20240909,866,830,873,820,50138,42492220,00,0.00,N,2,16,
20240906,850,875,880,850,224060,192984366,00,0.00,N,5,-30,
20240905,880,885,900,874,112502,99578770,00,0.00,N,5,-11,
20240904,891,916,919,884,126983,114400262,00,0.00,N,5,-28,
20240903,919,923,936,917,130324,120455826,00,0.00,N,5,-12,
20240902,931,939,947,927,81209,75633533,00,0.00,N,5,-17,
20240830,948,917,952,917,73621,68967210,00,0.00,N,2,27,
20240829,921,924,937,921,102399,94770436,00,0.00,N,5,-11,
20240828,932,963,963,927,57885,54375616,00,0.00,N,5,-12,
20240827,944,953,953,922,42575,40073680,00,0.00,N,5,-4,
20240826,948,950,966,945,57327,54510156,00,0.00,N,5,-13,
20240823,961,953,966,950,41817,40001911,00,0.00,N,5,-9,
20240822,970,979,993,956,154672,149719029,00,0.00,N,5,-18,
20240821,988,1000,1000,980,97074,95798004,00,0.00,N,5,-12,
20240820,1000,976,1003,976,97515,96601546,00,0.00,N,2,23,
20240819,977,995,997,974,100231,98286870,00,0.00,N,5,-18,
20240816,995,999,1010,988,108847,108714245,00,0.00,N,5,-4,
20240814,999,978,999,978,57772,56962724,00,0.00,N,2,21,
20240813,978,1005,1016,977,143710,142298097,00,0.00,N,5,-38,
20240812,1016,1010,1030,1010,117200,119593261,00,0.00,N,2,6,
20240809,1010,991,1025,991,170375,170969233,00,0.00,N,2,13,
20240808,997,992,1001,975,125450,124335865,00,0.00,N,2,5,
20240807,992,914,1010,914,342001,336310112,00,0.00,N,2,69,
20240806,923,872,939,872,487137,444164145,00,0.00,N,2,42,
20240805,881,1055,1055,864,1022496,983666423,00,0.00,N,5,-190,
20240802,1071,1126,1138,1068,520910,567754241,00,0.00,N,5,-71,
20240801,1142,1123,1190,1123,671720,773816606,00,0.00,N,2,20,
20240731,1122,1142,1155,1111,381410,429615249,00,0.00,N,5,-19,
20240730,1141,1147,1259,1136,3084243,3668056974,00,0.00,N,5,-1,
20240729,1142,1169,1180,1141,646331,747005694,00,0.00,N,5,-28,
20240726,1170,1199,1224,1146,1795943,2112754250,00,0.00,N,2,10,
20240725,1160,1100,1325,1066,14296037,17786949324,00,0.00,N,2,41,
20240724,1119,1105,1125,1105,81267,90556364,00,0.00,N,2,6,
20240723,1113,1113,1135,1105,143788,159773226,00,0.00,N,3,0,
20240722,1113,1125,1140,1104,214414,239607896,00,0.00,N,5,-21,
20240719,1134,1147,1150,1126,120562,137013820,00,0.00,N,5,-13,
20240718,1147,1129,1211,1129,441260,509898601,00,0.00,N,5,-13,
20240717,1160,1185,1230,1159,314321,374125586,00,0.00,N,5,-8,
20240716,1168,1156,1184,1156,146607,171326297,00,0.00,N,2,1,
20240715,1167,1150,1187,1135,142864,165897343,00,0.00,N,2,23,
20240712,1144,1143,1159,1141,59502,68462899,00,0.00,N,2,1,
20240711,1143,1169,1170,1142,153641,177118729,00,0.00,N,5,-23,
20240710,1166,1163,1166,1147,48903,56600175,00,0.00,N,2,11,
20240709,1155,1135,1174,1135,80687,93390115,00,0.00,N,2,16,
20240708,1139,1136,1156,1118,124759,142073556,00,0.00,N,2,9,
20240705,1130,1137,1146,1130,131794,150007446,00,0.00,N,5,-7,
20240704,1137,1122,1165,1122,275278,316178939,00,0.00,N,2,15,
20240703,1122,1132,1147,1118,169701,191079981,00,0.00,N,5,-26,
20240702,1148,1150,1164,1129,158591,180977765,00,0.00,N,5,-16,
20240701,1164,1147,1170,1145,74850,86846196,00,0.00,N,2,11,
20240628,1153,1145,1162,1135,109790,126393825,00,0.00,N,5,-1,
20240627,1154,1155,1164,1147,83759,96610863,00,0.00,N,5,-7,
20240626,1161,1154,1170,1154,118680,137799518,00,0.00,N,5,-1,
20240625,1162,1154,1175,1153,98975,114751325,00,0.00,N,2,9,
20240624,1153,1165,1172,1145,283825,329488888,00,0.00,N,5,-15,
20240621,1168,1188,1194,1161,145023,169280919,00,0.00,N,5,-20,
20240620,1188,1200,1209,1186,218278,260436886,00,0.00,N,5,-12,
20240619,1200,1207,1207,1191,141663,169690555,00,0.00,N,2,1,
20240618,1199,1223,1226,1186,382670,459421574,00,0.00,N,5,-24,
20240617,1223,1232,1235,1210,171578,209432846,00,0.00,N,5,-2,
20240614,1225,1253,1258,1223,186499,230125258,00,0.00,N,5,-39,
20240613,1264,1279,1279,1256,159580,201360908,00,0.00,N,5,-6,
20240612,1270,1253,1284,1251,207877,263069162,00,0.00,N,2,17,
20240611,1253,1301,1324,1253,628091,802718971,00,0.00,N,3,0,
20240610,1253,1220,1317,1216,802836,1026425754,00,0.00,N,2,25,
20240607,1228,1212,1232,1212,219001,267834295,00,0.00,N,2,11,
20240605,1217,1224,1233,1214,131790,160594197,00,0.00,N,5,-7,
20240604,1224,1246,1260,1216,185746,228984942,00,0.00,N,5,-36,
20240603,1260,1232,1284,1232,184166,232991134,00,0.00,N,2,17,
20240531,1243,1198,1254,1195,255165,314590020,00,0.00,N,2,33,
20240530,1210,1221,1235,1210,199617,243483206,00,0.00,N,5,-23,
20240529,1233,1245,1283,1220,492362,618603294,00,0.00,N,2,1,
20240528,1232,1231,1252,1224,327136,404525932,00,0.00,N,5,-13,
20240527,1245,1245,1262,1228,318967,395447989,00,0.00,N,5,-3,
20240524,1248,1260,1270,1246,196827,246980173,00,0.00,N,5,-12,
20240523,1260,1261,1285,1252,242078,307090149,00,0.00,N,5,-9,
20240522,1269,1295,1300,1269,238801,306739880,00,0.00,N,5,-26,
20240521,1295,1295,1307,1276,354047,455704273,00,0.00,N,3,0,
20240520,1295,1353,1359,1292,797959,1054627773,00,0.00,N,5,-67,
20240517,1362,1390,1392,1354,428471,586706728,00,0.00,N,5,-31,
20240516,1393,1370,1409,1366,723076,1004271510,00,0.00,N,2,23,
20240514,1370,1355,1390,1347,447876,614097835,00,0.00,N,2,5,
20240513,1365,1372,1408,1345,521537,712050457,00,0.00,N,5,-6,
20240510,1371,1360,1386,1353,548992,753936217,00,0.00,N,2,18,
20240509,1353,1410,1414,1353,751618,1037803188,00,0.00,N,5,-77,
20240508,1430,1383,1430,1374,1275197,1787751155,00,0.00,N,2,45,
20240507,1385,1401,1416,1375,834691,1162624189,00,0.00,N,5,-16,
20240503,1401,1449,1454,1401,1220862,1739947761,00,0.00,N,5,-49,
20240502,1450,1435,1460,1426,1289349,1852604938,00,0.00,N,5,-30,
20240430,1480,1451,1553,1407,11294865,17025814620,00,0.00,N,2,13,
20240429,1467,1519,1519,1430,5577772,8217175758,00,0.00,N,2,6,
20240426,1461,1504,1515,1430,5665621,8410346232,00,0.00,N,5,-64,
20240425,1525,1549,1639,1500,20640404,32283065477,00,0.00,N,5,-55,
20240424,1580,1230,1591,1228,37645240,55519283886,00,0.00,N,2,356,
20240423,1224,1212,1239,1210,386058,472107852,00,0.00,N,2,9,
20240422,1215,1209,1269,1209,918149,1130801740,00,0.00,N,2,6,
20240419,1209,1238,1283,1189,971558,1201398194,00,0.00,N,5,-16,
20240418,1225,1159,1261,1155,1474084,1780200793,00,0.00,N,2,6,
20240417,1219,1250,1374,1208,10332765,13449024619,00,0.00,N,2,64,
20240416,1155,1180,1195,1148,382183,450020589,00,0.00,N,5,-32,
20240415,1187,1185,1211,1167,214697,254811621,00,0.00,N,5,-46,
20240412,1233,1195,1245,1195,421156,517388300,00,0.00,N,2,34,
20240411,1199,1205,1215,1155,267773,318881782,00,0.00,N,5,-18,
20240409,1217,1233,1240,1197,382036,466239705,00,0.00,N,5,-16,
20240408,1233,1239,1248,1215,340024,418510685,00,0.00,N,5,-11,
20240405,1244,1254,1259,1231,304301,377615946,00,0.00,N,5,-15,
20240404,1259,1274,1290,1251,254038,321129969,00,0.00,N,5,-17,
20240403,1276,1306,1313,1275,221410,285200773,00,0.00,N,5,-16,
20240402,1292,1345,1345,1292,420316,548987320,00,0.00,N,5,-55,
20240401,1347,1316,1347,1316,279109,371385265,00,0.00,N,2,29,
20240329,1318,1326,1337,1305,283991,374777586,00,0.00,N,5,-14,
20240328,1332,1324,1341,1321,319541,424876937,00,0.00,N,2,4,
20240327,1328,1320,1352,1318,279496,371795853,00,0.00,N,5,-2,
20240326,1330,1335,1342,1312,352640,468263755,00,0.00,N,5,-9,
20240325,1339,1352,1355,1334,297470,398965520,00,0.00,N,5,-13,
20240322,1352,1424,1449,1350,1527757,2109487053,00,0.00,N,2,1,
20240321,1351,1346,1365,1336,771750,1043332321,00,0.00,N,2,8,
20240320,1343,1380,1380,1340,558144,752643960,00,0.00,N,5,-28,
20240319,1371,1405,1414,1371,480258,666877388,00,0.00,N,5,-34,
20240318,1405,1409,1423,1399,345189,485998685,00,0.00,N,5,-5,
20240315,1410,1400,1423,1366,712494,996816806,00,0.00,N,5,-1,
20240314,1411,1421,1430,1398,779064,1098473952,00,0.00,N,5,-13,
20240313,1424,1480,1480,1398,1603813,2299666399,00,0.00,N,5,-58,
20240312,1482,1500,1594,1468,2410554,3613533819,00,0.00,N,2,16,
20240311,1466,1480,1510,1459,1267064,1871481058,00,0.00,N,5,-44,
20240308,1510,1551,1558,1481,2145862,3241980223,00,0.00,N,5,-74,
20240307,1584,1604,1661,1524,4840579,7632377746,00,0.00,N,5,-37,
20240306,1621,1767,1834,1596,25803896,44416562395,00,0.00,N,2,36,
20240305,1585,1388,1636,1336,21173836,33332352504,00,0.00,N,2,180,
20240304,1405,1388,1451,1388,1681605,2386883159,00,0.00,N,2,30,
20240229,1375,1418,1427,1352,1676075,2323611951,00,0.00,N,5,-55,
20240228,1430,1484,1619,1429,5743330,8793771588,00,0.00,N,5,-49,
20240227,1479,1540,1570,1459,4436457,6697741127,00,0.00,N,2,29,
20240226,1450,1563,1644,1450,9857737,15630156705,00,0.00,N,5,-120,
20240223,1570,1494,1570,1453,5312759,8129784381,00,0.00,N,2,38,
20240222,1532,1472,1538,1425,6030222,9026291057,00,0.00,N,2,62,
20240221,1470,1415,1475,1406,2477899,3576846622,00,0.00,N,2,24,
20240220,1446,1400,1560,1388,25518130,37969199733,00,0.00,N,2,106,
20240219,1340,1350,1358,1293,855235,1159681716,00,0.00,N,5,-7,
20240216,1347,1362,1362,1331,479056,642354225,00,0.00,N,5,-15,
20240215,1362,1365,1370,1331,561224,757699299,00,0.00,N,2,10,
20240214,1352,1348,1358,1329,481427,647317926,00,0.00,N,5,-9,
20240213,1361,1342,1368,1326,643564,869575725,00,0.00,N,2,20,
20240208,1341,1377,1377,1340,842520,1137894890,00,0.00,N,5,-45,
20240207,1386,1341,1495,1341,6500530,9284120952,00,0.00,N,2,61,
20240206,1325,1392,1392,1324,1202711,1615443780,00,0.00,N,5,-65,
20240205,1390,1530,1567,1381,8552530,12724781121,00,0.00,N,5,-2,
20240202,1392,1407,1468,1321,11062076,15544029142,00,0.00,N,2,139,
20240201,1253,1270,1270,1225,1036668,1288548773,00,0.00,N,5,-27,
20240131,1280,1304,1323,1280,664667,860414832,00,0.00,N,5,-38,
20240130,1318,1290,1516,1273,12731998,18088926768,00,0.00,N,2,20,
20240129,1298,1356,1374,1298,972180,1281408792,00,0.00,N,5,-54,
20240126,1352,1451,1553,1351,9460126,13840041165,00,0.00,N,2,32,
20240125,1320,1330,1340,1295,527977,692159746,00,0.00,N,5,-20,
20240124,1340,1358,1359,1312,234225,311706874,00,0.00,N,5,-18,
20240123,1358,1347,1388,1305,666997,903896057,00,0.00,N,5,-2,
20240122,1360,1380,1388,1331,638079,863574010,00,0.00,N,5,-3,
20240119,1363,1360,1409,1350,564505,777656885,00,0.00,N,5,-9,
20240118,1372,1369,1413,1335,611449,834154691,00,0.00,N,2,9,
20240117,1363,1392,1392,1340,575311,777152390,00,0.00,N,5,-15,
20240116,1378,1390,1416,1361,636158,882041115,00,0.00,N,5,-12,
20240115,1390,1440,1443,1387,763161,1073125771,00,0.00,N,5,-75,
20240112,1465,1502,1517,1428,869322,1269997001,00,0.00,N,5,-44,
20240111,1509,1524,1549,1503,901938,1368798271,00,0.00,N,5,-16,
20240110,1525,1560,1579,1500,1135914,1747487003,00,0.00,N,5,-38,
20240109,1563,1519,1573,1500,1731051,2685107034,00,0.00,N,2,45,
20240108,1518,1483,1550,1457,1582124,2398631623,00,0.00,N,2,23,
20240105,1495,1513,1528,1488,1127450,1697340635,00,0.00,N,5,-27,
20240104,1522,1594,1607,1498,2288039,3535385932,00,0.00,N,5,-94,
20240103,1616,1562,1652,1555,5374747,8688815331,00,0.00,N,2,23,
20240102,1593,1576,1603,1560,2265119,3593065540,00,0.00,N,2,17,
20231228,1576,1690,1772,1567,11890861,19996099832,00,0.00,N,5,-81,
20231227,1657,1797,1841,1646,16770228,28618497219,02,0.00,N,5,-203,
20231226,1860,1603,2030,1540,95987168,173309299662,00,0.00,N,2,279,
20231222,1581,1837,1900,1550,39749240,67047402885,00,0.00,N,5,-164,
20231221,1745,1323,1745,1271,73139640,115732007322,00,0.00,N,1,402,
20231220,1343,1371,1424,1337,3573374,4899203724,00,0.00,N,5,-41,
20231219,1384,1358,1585,1352,26769800,39595792399,00,0.00,N,2,9,
20231218,1375,1412,1483,1341,11553454,16457500747,00,0.00,N,5,-50,
20231215,1425,1240,1595,1207,58791332,86735860523,00,0.00,N,2,177,
20231214,1248,1140,1437,1134,24481808,33356029605,00,0.00,N,2,142,
20231213,1106,1132,1148,1103,296094,332183996,00,0.00,N,5,-26,
20231212,1132,1175,1175,1117,204427,232330405,00,0.00,N,5,-21,
20231211,1153,1145,1183,1125,585968,677034998,00,0.00,N,2,23,
20231208,1130,1133,1150,1117,425706,480709101,00,0.00,N,5,-3,
20231207,1133,1147,1185,1113,1023823,1167007307,00,0.00,N,5,-33,
20231206,1166,1060,1260,1048,8463796,10111951400,00,0.00,N,2,102,
20231205,1064,1078,1078,1059,115165,122829388,00,0.00,N,5,-9,
20231204,1073,1072,1085,1058,158443,168978159,00,0.00,N,2,1,
20231201,1072,1071,1075,1063,67380,72053083,00,0.00,N,5,-3,
20231130,1075,1071,1078,1065,85891,92159791,00,0.00,N,3,0,
20231129,1075,1077,1078,1062,143485,153646935,00,0.00,N,5,-7,
20231128,1082,1094,1094,1064,318065,341536206,00,0.00,N,5,-19,
20231127,1101,1115,1123,1089,267043,293201272,00,0.00,N,5,-25,
20231124,1126,1151,1151,1121,126898,143074758,00,0.00,N,5,-21,
20231123,1147,1146,1168,1125,141263,161577209,00,0.00,N,2,4,
20231122,1143,1151,1162,1134,130816,150003636,00,0.00,N,5,-8,
20231121,1151,1139,1173,1139,282811,327367804,00,0.00,N,2,15,
20231120,1136,1136,1142,1123,152433,172884227,00,0.00,N,3,0,
20231117,1136,1174,1174,1122,220573,250456451,00,0.00,N,5,-16,
20231116,1152,1272,1272,1143,1182038,1408856204,00,0.00,N,2,18,
20231115,1134,1120,1134,1113,141522,163790570,00,0.00,N,2,22,
20231114,1112,1082,1117,1081,78864,87215366,00,0.00,N,2,22,
20231113,1090,1107,1115,1080,107909,118037129,00,0.00,N,5,-23,
20231110,1113,1154,1154,1105,125413,139797557,00,0.00,N,5,-32,
20231109,1145,1148,1151,1128,78468,89205776,00,0.00,N,5,-2,
20231108,1147,1155,1155,1134,80478,92228288,00,0.00,N,2,2,
20231107,1145,1188,1188,1130,124344,142712183,00,0.00,N,5,-7,
20231106,1152,1191,1191,1143,163678,189140224,00,0.00,N,2,4,
20231103,1148,1142,1163,1135,88374,101553217,00,0.00,N,2,6,
20231102,1142,1099,1177,1099,221295,251973470,00,0.00,N,2,47,
20231101,1095,1078,1130,1077,152293,168837929,00,0.00,N,2,6,
20231031,1089,1141,1160,1089,207957,229882859,00,0.00,N,5,-38,
20231030,1127,1150,1160,1089,127699,143065329,00,0.00,N,5,-8,
20231027,1135,1157,1176,1119,244149,279852748,00,0.00,N,5,-22,
20231026,1157,1200,1218,1144,340499,400521724,00,0.00,N,5,-50,
20231025,1207,1111,1211,1106,379220,444931640,00,0.00,N,2,93,
20231024,1114,1086,1157,1053,149399,162149857,00,0.00,N,2,28,
20231023,1086,1052,1108,1052,182941,197226618,00,0.00,N,5,-10,
20231020,1096,1121,1124,1067,316075,344791747,00,0.00,N,5,-40,
20231019,1136,1145,1145,1113,179293,201912945,00,0.00,N,5,-15,
20231018,1151,1171,1190,1137,273372,315776995,00,0.00,N,5,-25,
20231017,1176,1147,1188,1147,147006,170795577,00,0.00,N,2,29,
20231016,1147,1171,1175,1145,207435,239960085,00,0.00,N,5,-24,
20231013,1171,1190,1194,1162,164924,193132791,00,0.00,N,5,-24,
20231012,1195,1161,1201,1149,127911,151061069,00,0.00,N,2,30,
20231011,1165,1172,1203,1154,214246,251567121,00,0.00,N,5,-7,
20231010,1172,1265,1265,1172,432175,517733785,00,0.00,N,5,-93,
20231006,1265,1211,1265,1211,400827,498073566,00,0.00,N,2,64,
20231005,1201,1171,1250,1168,643733,776279097,00,0.00,N,2,13,
20231004,1188,1189,1192,1151,382047,447606606,00,0.00,N,2,1,
20230927,1187,1141,1195,1130,207310,241003534,00,0.00,N,2,43,
20230926,1144,1160,1178,1143,170611,196906423,00,0.00,N,5,-15,
20230925,1159,1175,1195,1158,275850,322808514,00,0.00,N,5,-18,
20230922,1177,1198,1198,1170,126487,149206042,00,0.00,N,5,-22,
20230921,1199,1234,1234,1184,229418,275232344,00,0.00,N,5,-27,
20230920,1226,1220,1239,1218,124982,153095755,00,0.00,N,2,3,
20230919,1223,1260,1260,1218,283319,348448822,00,0.00,N,5,-28,
20230918,1251,1292,1292,1251,275726,347543894,00,0.00,N,5,-22,
20230915,1273,1271,1286,1260,115542,146497011,00,0.00,N,2,14,
20230914,1259,1278,1279,1259,111608,140987205,00,0.00,N,3,0,
20230913,1259,1254,1308,1250,383058,487715589,00,0.00,N,2,1,
20230912,1258,1320,1320,1253,450650,577393766,00,0.00,N,5,-36,
20230911,1294,1278,1330,1277,261136,336969478,00,0.00,N,2,17,
20230908,1277,1260,1295,1260,231647,294637058,00,0.00,N,2,5,
20230907,1272,1303,1388,1267,537011,695143464,00,0.00,N,5,-18,
20230906,1290,1366,1366,1290,621218,812577542,00,0.00,N,5,-42,
20230905,1332,1392,1392,1320,393535,525661629,00,0.00,N,5,-31,
20230904,1363,1398,1409,1360,331431,456116829,00,0.00,N,5,-35,
20230901,1398,1430,1439,1383,382987,537060443,00,0.00,N,5,-32,
20230831,1430,1450,1470,1427,362001,522552383,00,0.00,N,5,-16,
20230830,1446,1431,1457,1413,369067,531671194,00,0.00,N,2,14,
20230829,1432,1380,1463,1378,762098,1089077005,00,0.00,N,2,54,
20230828,1378,1390,1400,1368,299532,413091405,00,0.00,N,5,-12,
20230825,1390,1399,1425,1369,383428,533178646,00,0.00,N,5,-28,
20230824,1418,1362,1447,1361,519133,735198863,00,0.00,N,2,44,
20230823,1374,1380,1392,1346,391786,536266290,00,0.00,N,2,5,
20230822,1369,1382,1402,1357,306673,422011188,00,0.00,N,5,-13,
20230821,1382,1349,1403,1320,471759,647795898,00,0.00,N,2,21,
20230818,1361,1427,1427,1361,639129,887333184,00,0.00,N,5,-71,
20230817,1432,1450,1459,1400,534391,759915718,00,0.00,N,5,-25,
20230816,1457,1476,1500,1451,756563,1108957486,00,0.00,N,5,-50,
20230814,1507,1510,1545,1471,864603,1300547963,00,0.00,N,5,-10,
20230811,1517,1550,1569,1503,1029462,1568306841,00,0.00,N,5,-33,
20230810,1550,1545,1640,1490,4134303,6518655792,00,0.00,N,2,2,
20230809,1548,1451,1675,1423,11553632,18473582771,00,0.00,N,2,91,
20230808,1457,1531,1541,1445,1435443,2118514667,00,0.00,N,5,-96,
20230807,1553,1530,1590,1430,2603284,3974266031,00,0.00,N,2,13,
20230804,1540,1448,1673,1448,8710492,13633828308,00,0.00,N,2,95,
20230803,1445,1454,1550,1410,1288450,1894448908,00,0.00,N,5,-23,
20230802,1468,1578,1619,1468,2141255,3294411961,00,0.00,N,5,-55,
20230801,1523,1460,1573,1451,1881614,2874549426,00,0.00,N,2,58,
20230731,1465,1478,1519,1429,1248521,1838134723,00,0.00,N,5,-13,
20230728,1478,1405,1527,1403,4273605,6300193683,00,0.00,N,2,92,
20230727,1386,1433,1645,1371,13944252,21207793818,00,0.00,N,2,34,
20230726,1352,1479,1528,1331,2434713,3454299049,00,0.00,N,5,-116,
20230725,1468,1535,1569,1460,1424783,2163150659,00,0.00,N,5,-64,
20230724,1532,1700,1724,1521,2774142,4400894478,00,0.00,N,5,-224,
20230721,1756,1682,1780,1665,1686954,2925490303,00,0.00,N,2,30,
20230720,1726,1758,1758,1695,1268490,2185533090,00,0.00,N,5,-58,
20230719,1784,1774,1807,1678,2970762,5155813899,00,0.00,N,2,10,
20230718,1774,1916,1917,1746,3512640,6330793966,00,0.00,N,5,-148,
20230717,1922,1871,1922,1802,3548031,6613005441,00,0.00,N,5,-3,
20230714,1925,1937,1973,1860,5521989,10548063981,00,0.00,N,5,-45,
20230713,1970,2100,2135,1939,6030045,12210051324,00,0.00,N,5,-190,
20230712,2160,2070,2240,1995,21132088,44784140115,00,0.00,N,5,-20,
20230711,2180,2335,2590,2100,65705916,154602780055,00,0.00,N,2,5,
20230710,2175,2175,2175,2175,1574714,3424494435,00,0.00,N,1,501,
20230707,1674,1527,1674,1497,10871701,17701952236,00,0.00,N,1,386,
20230706,1288,1339,1448,1270,6068077,8403438638,00,0.00,N,5,-29,
20230705,1317,1270,1341,1270,366612,480486449,00,0.00,N,2,47,
20230704,1270,1285,1285,1265,161667,205600191,00,0.00,N,5,-23,
20230703,1293,1296,1320,1291,185184,241734305,00,0.00,N,5,-8,
20230630,1301,1356,1376,1301,664573,894126525,00,0.00,N,5,-48,
20230629,1349,1343,1352,1295,305684,404522886,00,0.00,N,5,-4,
20230628,1353,1334,1353,1294,261690,346293285,00,0.00,N,5,-3,
20230627,1356,1275,1356,1268,298393,395600154,00,0.00,N,2,79,
20230626,1277,1259,1289,1259,150209,191346030,00,0.00,N,2,2,
20230623,1275,1305,1305,1275,253015,324809275,00,0.00,N,5,-31,
20230622,1306,1326,1337,1298,191399,250906398,00,0.00,N,5,-13,
20230621,1319,1385,1385,1310,434242,585397160,00,0.00,N,5,-52,
20230620,1371,1330,1395,1315,1156740,1573364185,00,0.00,N,2,49,
20230619,1322,1328,1353,1321,280769,374116726,00,0.00,N,5,-6,
20230616,1328,1322,1346,1322,333772,444372472,00,0.00,N,5,-11,
20230615,1339,1345,1365,1310,856522,1148448319,00,0.00,N,5,-19,
20230614,1358,1408,1422,1338,843194,1156254028,00,0.00,N,5,-20,
20230613,1378,1382,1501,1363,6356404,9182714009,00,0.00,N,5,-2,
20230612,1380,1427,1427,1361,1008932,1391077406,00,0.00,N,5,-29,
20230609,1409,1420,1647,1380,13086803,19823953303,00,0.00,N,5,-32,
20230608,1441,1170,1510,1168,22899904,31972169484,00,0.00,N,2,276,
20230607,1165,1160,1168,1155,88975,103256070,00,0.00,N,2,5,
20230605,1160,1162,1173,1160,56519,65861888,00,0.00,N,5,-2,
20230602,1162,1158,1169,1158,31830,37017770,00,0.00,N,5,-7,
20230601,1169,1166,1174,1160,51330,59785421,00,0.00,N,2,3,
20230531,1166,1164,1170,1160,28575,33261378,00,0.00,N,2,2,
20230530,1164,1152,1164,1144,75172,86840772,00,0.00,N,2,12,
20230526,1152,1165,1165,1123,161467,184041120,00,0.00,N,5,-13,
20230525,1165,1147,1166,1135,135848,156307730,00,0.00,N,2,17,
20230524,1148,1152,1166,1140,86831,99337421,00,0.00,N,5,-18,
20230523,1166,1176,1177,1154,102162,118789545,00,0.00,N,5,-11,
20230522,1177,1184,1187,1170,39077,46146223,00,0.00,N,5,-7,
20230519,1184,1198,1199,1179,54545,64832138,00,0.00,N,5,-5,
20230518,1189,1190,1199,1179,52673,62609922,00,0.00,N,5,-1,
20230517,1190,1136,1190,1120,102201,118383813,00,0.00,N,2,53,
20230516,1137,1161,1199,1120,163099,188662058,00,0.00,N,5,-57,
20230515,1194,1209,1209,1175,113976,135125471,00,0.00,N,5,-15,
20230512,1209,1225,1234,1204,48461,58794588,00,0.00,N,5,-16,
20230511,1225,1213,1248,1213,80154,98665052,00,0.00,N,2,13,
20230510,1212,1261,1268,1211,81699,101269560,00,0.00,N,5,-57,
20230509,1269,1244,1291,1223,117550,147737302,00,0.00,N,2,25,
20230508,1244,1186,1270,1185,132778,162419085,00,0.00,N,2,58,
20230504,1186,1210,1210,1180,89835,107062149,00,0.00,N,5,-25,
20230503,1211,1232,1240,1210,64233,78740810,00,0.00,N,5,-14,
20230502,1225,1163,1225,1162,113931,136283119,00,0.00,N,2,63,
20230428,1162,1206,1208,1160,158530,186791658,00,0.00,N,5,-27,
20230427,1189,1234,1250,1177,115365,137582869,00,0.00,N,5,-45,
20230426,1234,1191,1242,1191,60469,73627566,00,0.00,N,2,30,
20230425,1204,1220,1224,1170,210735,252167766,00,0.00,N,5,-16,
20230424,1220,1255,1255,1220,94721,117203545,00,0.00,N,5,-35,
20230421,1255,1275,1283,1255,145631,183968049,00,0.00,N,5,-35,
20230420,1290,1310,1318,1277,151095,194323138,00,0.00,N,5,-29,
20230419,1319,1306,1319,1292,102807,133892163,00,0.00,N,2,13,
20230418,1306,1333,1339,1297,119346,155750967,00,0.00,N,5,-33,
20230417,1339,1308,1339,1286,209354,274889871,00,0.00,N,2,44,
20230414,1295,1297,1307,1284,98206,127193629,00,0.00,N,2,11,
20230413,1284,1311,1311,1271,57773,74149801,00,0.00,N,5,-25,
20230412,1309,1284,1320,1281,105995,137800928,00,0.00,N,2,28,
20230411,1281,1258,1293,1258,68981,87895978,00,0.00,N,2,10,
20230410,1271,1326,1326,1269,192808,247603906,00,0.00,N,5,-45,
20230407,1316,1322,1345,1313,116367,153868763,00,0.00,N,5,-19,
20230406,1335,1336,1354,1313,179242,237341660,00,0.00,N,5,-11,
20230405,1346,1347,1371,1340,101790,137572149,00,0.00,N,5,-1,
20230404,1347,1369,1369,1340,136582,184448906,00,0.00,N,5,-15,
20230403,1362,1312,1364,1312,283546,380398517,00,0.00,N,2,52,
20230331,1310,1321,1325,1299,210788,275470345,00,0.00,N,5,-15,
20230330,1325,1336,1360,1314,202073,267969495,00,0.00,N,5,-24,
20230329,1349,1345,1359,1327,128678,172385465,00,0.00,N,2,4,
20230328,1345,1313,1347,1310,141725,188507806,00,0.00,N,2,19,
20230327,1326,1375,1375,1312,303031,401610681,00,0.00,N,5,-49,
20230324,1375,1340,1375,1317,400081,538009918,00,0.00,N,2,26,
20230323,1349,1362,1379,1322,479448,638903276,00,0.00,N,5,-32,
20230322,1381,1430,1440,1376,302596,421359654,00,0.00,N,5,-17,
20230321,1398,1430,1455,1391,201352,286958512,00,0.00,N,5,-24,
20230320,1422,1406,1450,1405,173446,246941610,00,0.00,N,5,-14,
20230317,1436,1408,1452,1398,194881,277046231,00,0.00,N,2,28,
20230316,1408,1434,1434,1381,239493,336680180,00,0.00,N,5,-26,
20230315,1434,1355,1490,1355,666358,945983549,00,0.00,N,2,81,
20230314,1353,1446,1446,1353,542382,752257521,00,0.00,N,5,-93,
20230313,1446,1503,1503,1440,385059,560423504,00,0.00,N,5,-63,
20230310,1509,1466,1510,1452,365096,543062675,00,0.00,N,2,19,
20230309,1490,1525,1554,1474,637001,956737341,00,0.00,N,5,-36,
20230308,1526,1560,1591,1526,469690,726186952,00,0.00,N,5,-63,
20230307,1589,1657,1742,1556,2724874,4533133018,00,0.00,N,5,-28,
20230306,1617,1613,1670,1573,1277891,2080537514,00,0.00,N,2,8,
20230303,1609,1620,1664,1582,1539686,2504645205,00,0.00,N,5,-2,
20230302,1611,1638,1678,1600,2960267,4845978426,00,0.00,N,5,-9,
20230228,1620,1538,1739,1520,13326829,21872692521,00,0.00,N,2,138,
20230227,1482,1428,1613,1417,4480676,6801571628,00,0.00,N,2,54,
20230224,1428,1458,1462,1406,550105,790684765,00,0.00,N,5,-22,
20230223,1450,1522,1623,1443,1891270,2838839383,00,0.00,N,5,-84,
20230222,1534,1557,1578,1522,919345,1420995683,00,0.00,N,5,-44,
20230221,1578,1465,1774,1446,11599387,19271996379,00,0.00,N,2,111,
20230220,1467,1500,1500,1445,87149,127468746,00,0.00,N,5,-6,
20230217,1473,1463,1494,1463,83173,122883230,00,0.00,N,5,-9,
20230216,1482,1440,1483,1431,115693,169202060,00,0.00,N,2,34,
20230215,1448,1466,1480,1425,214055,309523783,00,0.00,N,5,-17,
20230214,1465,1448,1490,1448,149707,220131262,00,0.00,N,2,18,
20230213,1447,1482,1497,1447,297065,434763753,00,0.00,N,5,-41,
20230210,1488,1536,1537,1476,365581,546934392,00,0.00,N,5,-55,
20230209,1543,1607,1609,1530,453020,708125727,00,0.00,N,5,-63,
20230208,1606,1568,1666,1556,1833409,2973701705,00,0.00,N,2,22,
20230207,1584,1540,1612,1533,823420,1297990547,00,0.00,N,2,26,
20230206,1558,1600,1608,1534,505908,788931084,00,0.00,N,5,-36,
20230203,1594,1691,1766,1581,4736736,7861247278,00,0.00,N,2,17,
20230202,1577,1621,1630,1520,1949439,3083499755,00,0.00,N,2,38,
20230201,1539,1487,1560,1487,944527,1452495381,00,0.00,N,2,44,
20230131,1495,1478,1504,1459,266859,394845665,00,0.00,N,5,-10,
20230130,1505,1538,1541,1472,484131,725972770,00,0.00,N,5,-32,
20230127,1537,1570,1580,1507,859102,1315646754,00,0.00,N,5,-16,
20230126,1553,1472,1619,1471,5225414,8146854984,00,0.00,N,2,82,
20230125,1471,1492,1497,1441,850181,1242459940,00,0.00,N,5,-9,
20230120,1480,1470,1590,1465,5322884,8110696650,00,0.00,N,5,-25,
20230119,1505,1390,1740,1370,19441172,30568101940,00,0.00,N,2,135,
20230118,1370,1310,1600,1290,8453297,12589970515,00,0.00,N,2,70,
20230117,1300,1335,1350,1300,194299,256661720,00,0.00,N,5,-5,
20230116,1305,1310,1310,1295,70700,92040470,00,0.00,N,2,10,
20230113,1295,1360,1360,1295,263076,348139855,00,0.00,N,5,-70,
20230112,1365,1380,1380,1340,133389,180261065,00,0.00,N,2,5,
20230111,1360,1360,1405,1355,207894,286585925,00,0.00,N,2,5,
20230110,1355,1350,1360,1335,139558,187507355,00,0.00,N,2,5,
20230109,1350,1345,1380,1320,340376,460210040,00,0.00,N,2,25,
20230106,1325,1385,1400,1315,673098,918480310,00,0.00,N,5,-30,
20230105,1355,1430,1505,1325,1574779,2238391900,00,0.00,N,5,-90,
20230104,1445,1425,1495,1370,2032494,2890557680,00,0.00,N,2,20,
20230103,1425,1195,1560,1185,11546595,16377468675,00,0.00,N,2,220,
20230102,1205,1230,1275,1205,126213,154281920,00,0.00,N,5,-45,
20221229,1250,1260,1265,1220,63995,79566865,00,0.00,N,5,-35,
20221228,1285,1290,1300,1265,20484,26209555,02,0.00,N,3,0,
20221227,1285,1285,1300,1270,44595,57374295,00,0.00,N,3,0,
20221226,1285,1370,1370,1250,238184,303672910,00,0.00,N,5,-75,
20221223,1360,1410,1410,1285,210480,280947300,00,0.00,N,5,-50,
20221222,1410,1395,1415,1360,71290,98751110,00,0.00,N,2,30,
20221221,1380,1370,1390,1340,87079,118352805,00,0.00,N,2,5,
20221220,1375,1385,1395,1340,85695,117527220,00,0.00,N,5,-15,
20221219,1390,1375,1390,1345,70440,96231425,00,0.00,N,3,0,
20221216,1390,1380,1405,1340,162231,222173570,00,0.00,N,5,-20,
20221215,1410,1495,1500,1390,194088,277711615,00,0.00,N,5,-75,
20221214,1485,1540,1560,1465,484544,732940150,00,0.00,N,5,-50,
20221213,1535,1515,1570,1515,221047,340484055,00,0.00,N,2,15,
20221212,1520,1505,1520,1475,144569,217385200,00,0.00,N,2,35,
20221209,1485,1480,1515,1470,288960,430734925,00,0.00,N,2,10,
20221208,1475,1440,1505,1405,293324,424081085,00,0.00,N,3,0,
20221207,1475,1445,1475,1430,261388,379343360,00,0.00,N,5,-5,
20221206,1480,1475,1490,1420,548724,801583385,00,0.00,N,3,0,
20221205,1480,1365,1480,1360,865298,1235925330,00,0.00,N,2,110,
20221202,1370,1370,1385,1340,234602,317951825,00,0.00,N,5,-5,
20221201,1375,1340,1405,1325,617226,844719325,00,0.00,N,2,35,
20221130,1340,1290,1345,1245,243890,319993070,00,0.00,N,2,50,
20221129,1290,1220,1290,1195,111357,138561450,00,0.00,N,2,45,
20221128,1245,1295,1310,1240,103456,131516440,00,0.00,N,5,-65,
20221125,1310,1310,1325,1280,109042,142335040,00,0.00,N,2,25,
20221124,1285,1250,1290,1250,118651,150585085,00,0.00,N,2,30,
20221123,1255,1245,1265,1240,124047,155535880,00,0.00,N,2,15,
20221122,1240,1230,1260,1225,195819,242848350,00,0.00,N,5,-15,
20221121,1255,1280,1285,1245,178598,224569935,00,0.00,N,5,-25,
20221118,1280,1295,1315,1255,247486,316234955,00,0.00,N,5,-25,
20221117,1305,1360,1360,1300,278646,366752535,00,0.00,N,5,-65,
20221116,1370,1340,1380,1340,341039,464097410,00,0.00,N,2,20,
20221115,1350,1345,1355,1315,411776,551152905,00,0.00,N,2,15,
20221114,1335,1320,1380,1290,673735,899223510,00,0.00,N,2,20,
20221111,1315,1305,1340,1280,509580,667071990,00,0.00,N,2,35,
20221110,1280,1290,1310,1255,195356,249509365,00,0.00,N,5,-15,
20221109,1295,1315,1350,1295,413074,543657815,00,0.00,N,5,-20,
20221108,1315,1295,1320,1270,516844,673192990,00,0.00,N,2,45,
20221107,1270,1250,1280,1235,362018,457312140,00,0.00,N,2,15,
20221104,1255,1285,1295,1240,487579,611804640,00,0.00,N,5,-45,
20221103,1300,1340,1340,1280,722003,942228720,00,0.00,N,5,-65,
20221102,1365,1365,1425,1335,2016478,2799919305,00,0.00,N,2,10,
20221101,1355,1355,1405,1335,1706404,2340925715,00,0.00,N,2,30,
20221031,1325,1350,1390,1325,1874750,2549642430,00,0.00,N,3,0,
20221028,1325,1395,1425,1300,1983189,2690110100,00,0.00,N,5,-70,
20221027,1395,1455,1600,1390,6904104,10305653565,00,0.00,N,5,-75,
20221026,1470,1400,1725,1400,29004426,46686817295,00,0.00,N,2,120,
20221025,1350,1335,1380,1285,1960221,2687284515,00,0.00,N,2,15,
20221024,1335,1395,1530,1265,5917256,8389464480,00,0.00,N,5,-80,
20221021,1415,1190,1500,1180,16528895,22843923095,00,0.00,N,2,245,
20221020,1170,1060,1330,1050,6705172,8042790995,00,0.00,N,2,100,
20221019,1070,1060,1080,1055,13710,14674995,00,0.00,N,2,10,
20221018,1060,1025,1075,1025,47215,49991595,00,0.00,N,2,35,
20221017,1025,1015,1035,1000,51999,52931775,00,0.00,N,5,-10,
20221014,1035,1030,1040,1010,126703,129421640,00,0.00,N,2,15,
20221013,1020,1035,1070,1020,51404,53242305,00,0.00,N,5,-20,
20221012,1040,1025,1060,1025,40706,42312645,00,0.00,N,5,-5,
20221011,1045,1100,1100,1040,36270,38212465,00,0.00,N,5,-70,
20221007,1115,1105,1145,1100,7430,8348780,00,0.00,N,5,-5,
20221006,1120,1085,1135,1070,16440,18119545,00,0.00,N,2,35,
20221005,1085,1100,1100,1065,15973,17283655,00,0.00,N,2,5,
20221004,1080,1045,1090,1045,33507,35702240,00,0.00,N,2,45,
20220930,1035,1025,1060,1020,47214,48889210,00,0.00,N,5,-25,
20220929,1060,1055,1080,1055,46721,49721710,00,0.00,N,2,15,
20220928,1045,1090,1105,1045,110602,118449630,00,0.00,N,5,-70,
20220927,1115,1080,1125,1080,23293,25845780,00,0.00,N,3,0,
20220926,1115,1180,1190,1100,86171,96957510,00,0.00,N,5,-80,
20220923,1195,1190,1210,1150,68556,80025280,00,0.00,N,3,0,
20220922,1195,1185,1215,1185,44705,53554060,00,0.00,N,5,-25,
20220921,1220,1185,1220,1175,53942,63897525,00,0.00,N,2,30,
20220920,1190,1200,1310,1175,390681,480869400,00,0.00,N,5,-5,
20220919,1195,1215,1225,1175,48579,58134930,00,0.00,N,5,-25,
20220916,1220,1215,1245,1210,31729,38819785,00,0.00,N,3,0,
20220915,1220,1240,1280,1220,58725,72804190,00,0.00,N,5,-20,
20220914,1240,1255,1280,1200,90767,113874440,00,0.00,N,5,-30,
20220913,1270,1260,1280,1240,36372,45738935,00,0.00,N,2,20,
20220908,1250,1215,1250,1200,32296,39663595,00,0.00,N,2,40,
20220907,1210,1280,1280,1195,133091,161256505,00,0.00,N,5,-40,
20220906,1250,1250,1280,1220,40763,50994385,00,0.00,N,3,0,
20220905,1250,1255,1270,1245,27286,34163320,00,0.00,N,5,-5,
20220902,1255,1265,1270,1240,40538,50803785,00,0.00,N,5,-5,
20220901,1260,1320,1330,1240,105488,134411015,00,0.00,N,5,-60,
20220831,1320,1320,1335,1290,100969,132193845,00,0.00,N,3,0,
20220830,1320,1300,1330,1295,113555,148326930,00,0.00,N,2,15,
20220829,1305,1360,1395,1300,199847,269935880,00,0.00,N,5,-65,
20220826,1370,1335,1400,1300,265612,363454810,00,0.00,N,2,35,
20220825,1335,1315,1350,1290,112261,149485890,00,0.00,N,2,20,
20220824,1315,1235,1320,1220,104559,134117610,00,0.00,N,2,75,
20220823,1240,1240,1260,1220,60096,74111960,00,0.00,N,5,-25,
20220822,1265,1275,1285,1250,21532,27233965,00,0.00,N,5,-10,
20220819,1275,1305,1310,1270,50746,64970420,00,0.00,N,5,-30,
20220818,1305,1305,1325,1285,52542,68337010,00,0.00,N,3,0,
20220817,1305,1275,1330,1250,157551,203069615,00,0.00,N,2,30,
20220816,1275,1295,1305,1260,71734,91433340,00,0.00,N,5,-5,
20220812,1280,1295,1315,1280,50166,64837160,00,0.00,N,5,-15,
20220811,1295,1290,1305,1285,27218,35300800,00,0.00,N,2,25,
20220810,1270,1285,1305,1270,34947,44705890,00,0.00,N,5,-35,
20220809,1305,1310,1310,1290,20382,26541790,00,0.00,N,5,-5,
20220808,1310,1305,1330,1290,50024,65957325,00,0.00,N,5,-10,
20220805,1320,1325,1325,1295,17687,23075870,00,0.00,N,2,10,
20220804,1310,1320,1335,1305,19208,25303670,00,0.00,N,5,-15,
20220803,1325,1335,1335,1300,32497,42980930,00,0.00,N,2,15,
20220802,1310,1310,1325,1285,40414,52863985,00,0.00,N,5,-10,
20220801,1320,1270,1320,1265,55028,71174520,00,0.00,N,2,50,
20220729,1270,1265,1280,1265,18196,23094620,00,0.00,N,5,-5,
20220728,1275,1275,1285,1260,55044,70129305,00,0.00,N,2,10,
20220727,1265,1255,1275,1245,43196,54310590,00,0.00,N,2,10,
20220726,1255,1255,1265,1240,18754,23523295,00,0.00,N,5,-10,
20220725,1265,1280,1330,1250,132359,170874940,00,0.00,N,5,-15,
20220722,1280,1290,1310,1275,35374,45431285,00,0.00,N,5,-10,
20220721,1290,1305,1355,1250,98619,126446275,00,0.00,N,5,-20,
20220720,1310,1290,1310,1275,27583,35780230,00,0.00,N,2,20,
20220719,1290,1310,1315,1285,35469,45903305,00,0.00,N,5,-20,
20220718,1310,1295,1310,1260,39178,50635070,00,0.00,N,2,40,
20220715,1270,1300,1305,1220,95038,119224885,00,0.00,N,5,-40,
20220714,1310,1290,1400,1275,710458,965705010,00,0.00,N,2,20,
20220713,1290,1255,1290,1240,25090,31644400,00,0.00,N,2,35,
20220712,1255,1275,1275,1240,72784,91595935,00,0.00,N,5,-35,
20220711,1290,1280,1300,1255,28730,36552760,00,0.00,N,3,0,
20220708,1290,1235,1305,1220,173838,221236875,00,0.00,N,2,55,
20220707,1235,1165,1235,1160,143443,172330065,00,0.00,N,2,65,
20220706,1170,1180,1185,1155,85095,99306650,00,0.00,N,5,-20,
20220705,1190,1165,1195,1150,124686,146548225,00,0.00,N,2,35,
20220704,1155,1165,1180,1130,231612,267590550,00,0.00,N,5,-40,
20220701,1195,1160,1195,1130,239085,278040515,00,0.00,N,2,30,
20220630,1165,1200,1210,1165,116276,136810525,00,0.00,N,5,-60,
20220629,1225,1190,1225,1180,45008,53891770,00,0.00,N,5,-5,
20220628,1230,1260,1265,1195,204668,249231750,00,0.00,N,5,-40,
20220627,1270,1190,1270,1175,218626,265070865,00,0.00,N,2,95,
20220624,1175,1140,1200,1140,412086,481912955,00,0.00,N,2,10,
20220623,1165,1250,1280,1145,336343,404089600,00,0.00,N,5,-115,
20220622,1280,1370,1415,1250,209221,273341455,00,0.00,N,5,-75,
20220621,1355,1340,1395,1330,109805,148867140,00,0.00,N,5,-15,
20220620,1370,1410,1455,1340,161556,221972035,00,0.00,N,5,-40,
20220617,1410,1410,1440,1320,120823,168249730,00,0.00,N,5,-60,
20220616,1470,1465,1490,1440,76743,112874505,00,0.00,N,2,20,
20220615,1450,1545,1565,1450,198614,295766000,00,0.00,N,5,-130,
20220614,1580,1510,1585,1485,211344,318987025,00,0.00,N,2,35,
20220613,1545,1585,1590,1520,70787,108836230,00,0.00,N,5,-40,
20220610,1585,1595,1620,1560,61793,98328670,00,0.00,N,3,0,
20220609,1585,1565,1590,1535,63293,99089910,00,0.00,N,2,25,
20220608,1560,1570,1575,1550,23760,37078565,00,0.00,N,5,-10,
20220607,1570,1605,1605,1550,37838,59312650,00,0.00,N,5,-25,
20220603,1595,1580,1595,1570,15446,24467130,00,0.00,N,2,20,
20220602,1575,1585,1590,1545,21548,33778555,00,0.00,N,5,-5,
20220531,1580,1575,1585,1570,24528,38618560,00,0.00,N,2,10,
20220530,1570,1555,1580,1530,82246,127679925,00,0.00,N,2,30,
20220527,1540,1555,1555,1525,27460,42111090,00,0.00,N,2,5,
20220526,1535,1530,1555,1525,107935,166427040,00,0.00,N,3,0,
20220525,1535,1515,1540,1505,103386,157319885,00,0.00,N,2,10,
20220524,1525,1540,1545,1525,84427,129082695,00,0.00,N,5,-20,
20220523,1545,1590,1590,1545,74264,115601265,00,0.00,N,5,-40,
20220520,1585,1525,1590,1525,120103,185093570,00,0.00,N,2,40,
20220519,1545,1510,1570,1510,78138,120342020,00,0.00,N,5,-30,
20220518,1575,1590,1590,1565,142361,224182080,00,0.00,N,5,-25,
20220517,1600,1575,1600,1545,104363,162800065,00,0.00,N,2,25,
20220516,1575,1590,1600,1550,293320,459102885,00,0.00,N,5,-15,