KissMeData/388870/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,7310,7970,7970,7210,242066,1808084150,00,0.00,N,5,-590,
20250227,7900,8180,8180,7760,131232,1033662770,00,0.00,N,5,-170,
20250226,8070,8290,8290,8040,56108,455011850,00,0.00,N,5,-100,
20250225,8170,8330,8390,8030,70367,574961530,00,0.00,N,3,0,
20250224,8170,8330,8330,8060,81116,661115040,00,0.00,N,5,-160,
20250221,8330,8650,8650,8290,74782,627986690,00,0.00,N,5,-120,
20250220,8450,8780,8830,8450,100362,863047000,00,0.00,N,5,-330,
20250219,8780,9130,9130,8770,105025,931213070,00,0.00,N,5,-340,
20250218,9120,9200,9250,8790,130927,1172402190,00,0.00,N,2,30,
20250217,9090,9060,9350,8910,202091,1840937820,00,0.00,N,2,200,
20250214,8890,8600,9450,8390,294090,2638688810,00,0.00,N,2,480,
20250213,8410,8900,9070,8390,123376,1050975740,00,0.00,N,5,-390,
20250212,8800,9550,9740,8610,171766,1547386840,00,0.00,N,5,-590,
20250211,9390,9080,9650,8950,267696,2508880060,00,0.00,N,2,340,
20250210,9050,8920,9180,8690,117500,1053759690,00,0.00,N,2,140,
20250207,8910,9300,9300,8850,128037,1158944930,00,0.00,N,5,-380,
20250206,9290,8640,9590,8600,591151,5458570530,00,0.00,N,2,810,
20250205,8480,8700,8700,8360,124249,1058671890,00,0.00,N,2,290,
20250204,8190,7830,8260,7740,62053,503475850,00,0.00,N,2,290,
20250203,7900,8150,8150,7580,67061,521380820,00,0.00,N,5,-230,
20250131,8130,8420,8500,7960,62365,504635780,00,0.00,N,5,-150,
20250124,8280,8540,8700,8210,81015,676481930,00,0.00,N,5,-210,
20250123,8490,8240,8770,8060,219529,1866345370,00,0.00,N,2,410,
20250122,8080,8250,8470,7900,56265,463676800,00,0.00,N,5,-10,
20250121,8090,8020,8250,7600,57865,462721740,00,0.00,N,2,70,
20250120,8020,8130,8140,7920,40353,323188460,00,0.00,N,5,-120,
20250117,8140,8390,8410,8080,53470,436644640,00,0.00,N,5,-330,
20250116,8470,8260,8510,8160,50886,428428590,00,0.00,N,2,310,
20250115,8160,8420,8420,8110,40647,335080910,00,0.00,N,5,-260,
20250114,8420,8750,8830,8300,66380,561369260,00,0.00,N,5,-240,
20250113,8660,8890,8960,8580,74032,650558590,00,0.00,N,5,-40,
20250110,8700,8930,8930,8580,42947,372650940,00,0.00,N,5,-230,
20250109,8930,8970,8970,8510,65684,577269500,00,0.00,N,2,40,
20250108,8890,8960,9340,8630,115200,1016493140,00,0.00,N,5,-240,
20250107,9130,9250,9590,9000,188992,1755870690,00,0.00,N,2,120,
20250106,9010,8340,9160,8260,310512,2720835250,00,0.00,N,2,950,
20250103,8060,7690,8080,7540,58874,461157260,00,0.00,N,2,430,
20250102,7630,7720,7720,7470,16788,127276370,00,0.00,N,2,60,
20241230,7570,7040,7670,7040,51707,386524440,00,0.00,N,2,290,
20241227,7280,7450,7540,7200,54553,400727790,00,0.00,N,5,-170,
20241226,7450,7420,7730,7390,32772,245806870,00,0.00,N,3,0,
20241224,7450,7480,7650,7350,34812,259360320,00,0.00,N,5,-30,
20241223,7480,7370,7750,7310,43925,328982930,00,0.00,N,2,40,
20241220,7440,7810,7810,7390,58309,440747770,00,0.00,N,5,-360,
20241219,7800,7920,8020,7780,42411,333409470,00,0.00,N,5,-360,
20241218,8160,8030,8160,7890,61778,495458540,00,0.00,N,2,160,
20241217,8000,8040,8060,7830,38566,307249450,00,0.00,N,5,-30,
20241216,8030,8060,8290,7850,59851,480198220,00,0.00,N,2,40,
20241213,7990,7880,8060,7600,52068,414030110,00,0.00,N,2,30,
20241212,7960,7890,8270,7670,46553,371079760,00,0.00,N,2,70,
20241211,7890,7510,8100,7510,49480,390520070,00,0.00,N,2,380,
20241210,7510,6840,7610,6840,70941,523394090,00,0.00,N,2,670,
20241209,6840,7270,7510,6840,169842,1210329780,00,0.00,N,5,-750,
20241206,7590,8000,8060,7400,122358,931305140,00,0.00,N,5,-370,
20241205,7960,8140,8270,7940,47924,385476020,00,0.00,N,5,-160,
20241204,8120,8040,8340,8040,81476,662197750,00,0.00,N,5,-320,
20241203,8440,8230,8470,8230,29952,250793000,00,0.00,N,2,220,
20241202,8220,8420,8490,8020,52619,432851590,00,0.00,N,5,-100,
20241129,8320,8630,8630,8300,50344,423261480,00,0.00,N,5,-310,
20241128,8630,8520,8790,8510,30608,264726680,00,0.00,N,2,110,
20241127,8520,8590,8700,8400,47318,404780610,00,0.00,N,5,-10,
20241126,8530,9000,9000,8380,39630,340152420,00,0.00,N,2,30,
20241125,8500,8260,8770,8220,50765,432539330,00,0.00,N,2,240,
20241122,8260,8340,8430,8220,60051,498150050,00,0.00,N,5,-80,
20241121,8340,8220,8490,8220,48604,404911040,00,0.00,N,5,-60,
20241120,8400,8800,8800,8400,51017,433769670,00,0.00,N,5,-220,
20241119,8620,8370,8790,8370,84822,728880980,00,0.00,N,2,370,
20241118,8250,8150,8500,8030,54493,452059960,00,0.00,N,5,-10,
20241115,8260,8480,8620,7850,88214,731267050,00,0.00,N,5,-240,
20241114,8500,8750,8800,8500,53098,457941620,00,0.00,N,5,-60,
20241113,8560,8880,9150,8510,152939,1331561120,00,0.00,N,5,-350,
20241112,8910,9320,9320,8900,163993,1481005940,00,0.00,N,5,-410,
20241111,9320,9100,9700,9050,229431,2151035140,00,0.00,N,5,-100,
20241108,9420,10720,11960,9420,2534173,27562195630,00,0.00,N,2,220,
20241107,9200,9580,9710,9080,103689,995819190,00,0.00,N,5,-370,
20241106,9570,9210,10230,9210,232089,2274474470,00,0.00,N,2,440,
20241105,9130,9220,9280,9030,20966,191310390,00,0.00,N,5,-90,
20241104,9220,8850,9260,8750,41459,375970590,00,0.00,N,2,370,
20241101,8850,8760,9090,8570,53783,473249340,00,0.00,N,2,50,
20241031,8800,8760,8990,8710,39363,348386180,00,0.00,N,5,-120,
20241030,8920,9210,9210,8910,47866,432427650,00,0.00,N,5,-290,
20241029,9210,9100,9230,8960,35790,324558910,00,0.00,N,2,120,
20241028,9090,9180,9370,9010,41636,379515540,00,0.00,N,5,-70,
20241025,9160,9700,9780,9160,70464,657336320,00,0.00,N,5,-530,
20241024,9690,9850,9990,9650,70096,685139580,00,0.00,N,5,-350,
20241023,10040,9830,10300,9630,132366,1327020060,00,0.00,N,2,210,
20241022,9830,9990,10070,9510,49479,488172570,00,0.00,N,5,-160,
20241021,9990,10160,10180,9860,51657,516314390,00,0.00,N,5,-210,
20241018,10200,10520,10620,9990,97113,989826680,00,0.00,N,5,-320,
20241017,10520,10300,10550,9980,128695,1327630920,00,0.00,N,2,140,
20241016,10380,10240,10520,10060,103182,1066352990,00,0.00,N,2,50,
20241015,10330,10030,10510,9910,186523,1906450800,00,0.00,N,2,300,
20241014,10030,10010,10200,9810,117253,1173602950,00,0.00,N,2,110,
20241011,9920,9600,10240,9600,202147,2003420120,00,0.00,N,2,340,
20241010,9580,9400,11000,9330,941383,9558858070,00,0.00,N,2,530,
20241008,9050,9140,9190,9030,41008,374052360,00,0.00,N,5,-90,
20241007,9140,9230,9230,9020,35458,322952880,00,0.00,N,2,40,
20241004,9100,8930,9140,8930,39535,357649020,00,0.00,N,2,180,
20241002,8920,8640,9110,8550,60701,540119840,00,0.00,N,2,120,
20240930,8800,8890,8890,8500,92699,808022260,00,0.00,N,5,-80,
20240927,8880,9050,9100,8820,83926,745580970,00,0.00,N,5,-170,
20240926,9050,9010,9140,8900,81090,729948440,00,0.00,N,2,70,
20240925,8980,9200,9550,8980,124289,1136816270,00,0.00,N,5,-140,
20240924,9120,9540,9540,9100,131695,1209500310,00,0.00,N,5,-320,
20240923,9440,9740,9750,9350,132552,1262139290,00,0.00,N,5,-300,
20240920,9740,9610,9970,9550,182863,1775796550,00,0.00,N,2,220,
20240919,9520,9640,10180,9520,211716,2059525050,00,0.00,N,5,-110,
20240913,9630,10110,10230,9630,185932,1815027270,00,0.00,N,5,-520,
20240912,10150,10060,10490,9830,112126,1143007900,00,0.00,N,2,130,
20240911,10020,9680,10350,9680,158484,1587505390,00,0.00,N,2,420,
20240910,9600,9920,10070,9540,80613,787542670,00,0.00,N,5,-200,
20240909,9800,9460,9970,9460,98906,959606670,00,0.00,N,5,-80,
20240906,9880,10540,10620,9800,209402,2105430790,00,0.00,N,5,-660,
20240905,10540,11480,11610,10360,397718,4390680200,00,0.00,N,5,-720,
20240904,11260,10350,12680,10350,2592344,30612864800,00,0.00,N,2,710,
20240903,10550,10520,10960,10410,52219,557339330,00,0.00,N,2,30,
20240902,10520,11020,11040,10450,71714,760356290,00,0.00,N,5,-480,
20240830,11000,10600,11000,10580,48846,525352040,00,0.00,N,2,500,
20240829,10500,10660,10980,10480,98529,1047371990,00,0.00,N,5,-160,
20240828,10660,10810,11210,10420,137258,1492926240,00,0.00,N,2,40,
20240827,10620,10880,11370,10420,143466,1549252670,00,0.00,N,5,-240,
20240826,10860,9850,11320,9850,241376,2578753060,00,0.00,N,2,940,
20240823,9920,9910,10090,9500,70029,690456590,00,0.00,N,2,10,
20240822,9910,10110,10480,9840,89792,910566420,00,0.00,N,5,-100,
20240821,10010,10200,10370,9880,62656,631639670,00,0.00,N,5,-80,
20240820,10090,9860,10270,9860,57268,578406820,00,0.00,N,2,200,
20240819,9890,10120,10120,9870,65056,646148280,00,0.00,N,5,-230,
20240816,10120,10110,10180,9950,50296,505081180,00,0.00,N,2,160,
20240814,9960,10000,10100,9830,48990,488410520,00,0.00,N,3,0,
20240813,9960,10500,10600,9740,73660,731215220,00,0.00,N,5,-280,
20240812,10240,10040,10380,10040,57999,592130300,00,0.00,N,2,240,
20240809,10000,10210,10310,9970,61345,621362710,00,0.00,N,2,10,
20240808,9990,10110,10300,9890,71275,717382330,00,0.00,N,5,-200,
20240807,10190,9440,10240,9440,69985,705866730,00,0.00,N,2,590,
20240806,9600,8830,9740,8830,146589,1379569170,00,0.00,N,2,850,
20240805,8750,10410,10650,8330,403500,3898993100,00,0.00,N,5,-2140,
20240802,10890,11500,11620,10800,137390,1526709790,00,0.00,N,5,-900,
20240801,11790,11730,11950,11700,29569,349529770,00,0.00,N,5,-30,
20240731,11820,12190,12250,11600,93985,1110179280,00,0.00,N,5,-370,
20240730,12190,12110,12220,11850,63579,765590430,00,0.00,N,2,60,
20240729,12130,11770,12380,11760,64986,788792290,00,0.00,N,2,370,
20240726,11760,11400,12100,11400,85410,1007066530,00,0.00,N,2,360,
20240725,11400,11800,12130,11330,94514,1111784350,00,0.00,N,5,-630,
20240724,12030,12120,12360,11940,83091,1005742740,00,0.00,N,2,80,
20240723,11950,12020,12240,11900,70566,851721440,00,0.00,N,5,-40,
20240722,11990,12650,12720,11860,108951,1315806490,00,0.00,N,5,-660,
20240719,12650,12480,12750,12210,71989,901423560,00,0.00,N,2,170,
20240718,12480,11950,12480,11700,113494,1378850150,00,0.00,N,2,360,
20240717,12120,12600,12680,12110,95593,1181726910,00,0.00,N,5,-350,
20240716,12470,12620,12620,12120,76827,949516870,00,0.00,N,5,-80,
20240715,12550,12690,12740,12440,105956,1331253170,00,0.00,N,5,-90,
20240712,12640,11990,12640,11900,132266,1636577920,00,0.00,N,2,570,
20240711,12070,12460,12460,11910,106711,1294100020,00,0.00,N,5,-430,
20240710,12500,12330,12560,12060,142371,1762340240,00,0.00,N,2,100,
20240709,12400,11510,12510,11500,265372,3247494410,00,0.00,N,2,730,
20240708,11670,11490,12130,11390,193828,2284565720,00,0.00,N,2,430,
20240705,11240,10520,11430,10480,193293,2149257870,00,0.00,N,2,750,
20240704,10490,10810,10810,10290,185183,1937360230,00,0.00,N,5,-320,
20240703,10810,11000,11090,10750,95216,1033232600,00,0.00,N,5,-210,
20240702,11020,11450,11770,10900,96862,1077247540,00,0.00,N,5,-480,
20240701,11500,11000,11680,10690,207292,2336970460,00,0.00,N,2,750,
20240628,10750,10650,11150,10540,117978,1268342970,00,0.00,N,2,130,
20240627,10620,10750,10970,10620,68705,739790150,00,0.00,N,5,-210,
20240626,10830,11300,11300,10790,105791,1153516800,00,0.00,N,5,-300,
20240625,11130,11260,11490,10890,78300,870920160,00,0.00,N,5,-90,
20240624,11220,11850,11990,11210,118662,1365365400,00,0.00,N,5,-640,
20240621,11860,12060,12190,11800,66596,794880500,00,0.00,N,5,-200,
20240620,12060,12020,12330,11900,104248,1260379060,00,0.00,N,2,40,
20240619,12020,12470,12650,12000,114237,1389295990,00,0.00,N,5,-480,
20240618,12500,12370,12620,11850,119637,1458113470,00,0.00,N,2,130,
20240617,12370,11970,12430,11950,85736,1044685850,00,0.00,N,2,80,
20240614,12290,12290,12380,11700,121327,1462095570,00,0.00,N,2,320,
20240613,11970,12250,12590,11970,123568,1514074090,00,0.00,N,2,110,
20240612,11860,12460,12480,11850,133158,1605188200,00,0.00,N,5,-440,
20240611,12300,12610,12800,11800,100261,1253284260,00,0.00,N,5,-310,
20240610,12610,12720,12850,12410,104378,1308057380,00,0.00,N,5,-330,
20240607,12940,13010,13120,12800,88219,1143170990,00,0.00,N,5,-60,
20240605,13000,12890,13120,12410,131509,1668536260,00,0.00,N,2,220,
20240604,12780,12920,13170,12550,146169,1891481370,00,0.00,N,2,60,
20240603,12720,12230,12950,12230,133139,1696645680,00,0.00,N,2,540,
20240531,12180,12300,12690,12100,79617,977097260,00,0.00,N,5,-150,
20240530,12330,12350,12590,12270,67141,833662690,00,0.00,N,5,-150,
20240529,12480,12850,12940,12480,97001,1228919050,00,0.00,N,5,-350,
20240528,12830,12680,13170,12580,141315,1825811740,00,0.00,N,2,170,
20240527,12660,12970,13000,12260,223252,2795458400,00,0.00,N,5,-340,
20240524,13000,13310,13480,12890,185317,2426138980,00,0.00,N,5,-580,
20240523,13580,13900,13900,13550,120181,1641421820,00,0.00,N,5,-340,
20240522,13920,14100,14370,13660,143487,2006320230,00,0.00,N,5,-450,
20240521,14370,13950,14930,13450,262188,3704646910,00,0.00,N,2,560,
20240520,13810,14380,14390,13650,182585,2549488040,00,0.00,N,5,-580,
20240517,14390,14610,14610,13900,203390,2903666110,00,0.00,N,5,-430,
20240516,14820,14990,15300,14790,147550,2223735980,00,0.00,N,2,50,
20240514,14770,14600,14880,14400,91943,1349050560,00,0.00,N,2,470,
20240513,14300,14990,14990,14200,210438,3037370290,00,0.00,N,5,-700,
20240510,15000,15700,15890,14990,178157,2723149800,00,0.00,N,5,-630,
20240509,15630,16300,16330,15420,201978,3192199920,00,0.00,N,5,-330,
20240508,15960,16170,16360,15600,203398,3246825870,00,0.00,N,5,-110,
20240507,16070,15630,16180,15630,272478,4362796840,00,0.00,N,2,580,
20240503,15490,15360,15920,15280,200566,3141267580,00,0.00,N,2,290,
20240502,15200,15620,15800,15100,164901,2529803920,00,0.00,N,5,-500,
20240430,15700,15690,16110,15640,190183,3018895940,00,0.00,N,5,-180,
20240429,15880,15700,16250,15650,246633,3946013170,00,0.00,N,2,190,
20240426,15690,15400,15910,14830,282103,4377380490,00,0.00,N,2,300,
20240425,15390,15690,16200,15390,223001,3499459330,00,0.00,N,5,-200,
20240424,15590,15600,15960,15470,212236,3324707050,00,0.00,N,2,110,
20240423,15480,15100,16420,15020,831386,13205975280,00,0.00,N,2,480,
20240422,15000,14640,16380,14480,1154534,18105411550,00,0.00,N,2,670,
20240419,14330,14340,14970,13600,334108,4730768470,00,0.00,N,2,20,
20240418,14310,13560,14560,13560,219631,3127382150,00,0.00,N,2,600,
20240417,13710,14410,14450,13700,383285,5361776930,00,0.00,N,5,-470,
20240416,14180,15000,15130,14180,394097,5710480750,00,0.00,N,5,-1150,
20240415,15330,15990,16070,15300,270961,4210153170,00,0.00,N,5,-950,
20240412,16280,15790,16950,15750,432307,7123736710,00,0.00,N,2,590,
20240411,15690,14800,16240,14500,727579,11315199250,00,0.00,N,2,550,
20240409,15140,15450,15850,15090,370287,5690903270,00,0.00,N,5,-380,
20240408,15520,16710,16810,15470,515053,8195948770,00,0.00,N,5,-1220,
20240405,16740,16710,17160,16250,514598,8549066800,00,0.00,N,5,-710,
20240404,17450,16720,17790,16380,710833,12189676130,00,0.00,N,2,740,
20240403,16710,17320,17480,16080,1026104,17201800490,00,0.00,N,5,-800,
20240402,17510,19110,19690,17460,1139157,21053519730,00,0.00,N,5,-1530,
20240401,19040,18610,19780,18260,891852,17147197420,00,0.00,N,2,310,
20240329,18730,19300,20450,18630,1704020,33267739940,00,0.00,N,5,-450,
20240328,19180,19980,20650,19140,1877320,37576563080,00,0.00,N,5,-970,
20240327,20150,19020,21250,18510,8688366,174204880070,00,0.00,N,2,720,
20240326,19430,18230,19430,17530,3049502,56516311380,00,0.00,N,2,850,
20240325,18580,20500,21100,18570,5788726,113992055870,00,0.00,N,5,-320,
20240322,18900,15750,19500,15300,12478811,228081865130,00,0.00,N,2,3150,
20240321,15750,15230,16080,15230,333685,5219942920,00,0.00,N,2,650,
20240320,15100,15430,15580,14900,253045,3842472320,00,0.00,N,5,-330,
20240319,15430,15810,15920,15200,218750,3401766880,00,0.00,N,5,-360,
20240318,15790,15170,16380,15100,470417,7460724820,00,0.00,N,2,760,
20240315,15030,16050,16050,14810,460155,7008407120,00,0.00,N,5,-1050,
20240314,16080,15650,16090,15530,262375,4138758140,00,0.00,N,2,170,
20240313,15910,16990,17010,15650,539177,8762376130,00,0.00,N,5,-620,
20240312,16530,16380,16830,16120,415302,6830572100,00,0.00,N,5,-170,
20240311,16700,16760,18160,16570,1434468,24808722820,00,0.00,N,2,180,
20240308,16520,16170,16950,15730,1055965,17296415430,00,0.00,N,2,640,
20240307,15880,16140,16150,15370,1081412,17083205630,00,0.00,N,2,430,
20240306,15450,13700,17000,13410,4580097,72611185310,00,0.00,N,2,1920,
20240305,13530,13970,14060,13300,245356,3340732830,00,0.00,N,5,-470,
20240304,14000,14080,14350,13870,165245,2329738870,00,0.00,N,2,300,
20240229,13700,14170,14390,13700,134644,1865847260,00,0.00,N,5,-470,
20240228,14170,14300,14520,13800,220525,3123399020,00,0.00,N,2,70,
20240227,14100,14000,15500,13880,1494953,21969318710,00,0.00,N,2,250,
20240226,13850,13860,14130,13520,128272,1779126280,00,0.00,N,2,40,
20240223,13810,14000,14420,13700,281210,3951437300,00,0.00,N,5,-40,
20240222,13850,14100,14100,13690,159504,2207500460,00,0.00,N,5,-360,
20240221,14210,14070,14630,13750,461088,6548947960,00,0.00,N,2,560,
20240220,13650,13600,14070,13450,146076,2007501130,00,0.00,N,2,120,
20240219,13530,13690,13910,13180,134952,1838773610,00,0.00,N,5,-70,
20240216,13600,13600,13880,13270,287402,3902912620,00,0.00,N,2,480,
20240215,13120,13100,13420,12630,127240,1666352790,00,0.00,N,2,170,
20240214,12950,12250,12950,12250,108236,1369216480,00,0.00,N,2,170,
20240213,12780,11870,12780,11200,228572,2812747050,00,0.00,N,2,380,
20240208,12400,12200,12420,11830,90216,1098999390,00,0.00,N,2,220,
20240207,12180,12220,12470,12020,81957,1003934910,00,0.00,N,5,-210,
20240206,12390,11680,12700,11200,256307,3102756980,00,0.00,N,2,890,
20240205,11500,11700,12070,11390,100929,1171416810,00,0.00,N,5,-310,
20240202,11810,12050,12250,11200,202582,2399394320,00,0.00,N,5,-170,
20240201,11980,13010,13070,11560,471384,5651408840,00,0.00,N,5,-1020,
20240131,13000,13940,14050,12830,293567,3870645800,00,0.00,N,5,-970,
20240130,13970,14010,14330,13550,190246,2643637370,00,0.00,N,2,270,
20240129,13700,14330,14650,13560,228631,3230002920,00,0.00,N,5,-460,
20240126,14160,13800,14380,13610,149462,2110544050,00,0.00,N,2,360,
20240125,13800,13520,13970,13180,183429,2512625360,00,0.00,N,2,320,
20240124,13480,14300,14300,13390,231522,3165032140,00,0.00,N,5,-820,
20240123,14300,14740,14980,14170,283313,4124946010,00,0.00,N,2,60,
20240122,14240,13640,14430,13410,226751,3147658370,00,0.00,N,2,450,
20240119,13790,14450,14710,13780,220065,3098510870,00,0.00,N,5,-550,
20240118,14340,14400,14920,13880,248177,3573748750,00,0.00,N,5,-210,
20240117,14550,15130,15150,14190,375389,5512490560,00,0.00,N,5,-870,
20240116,15420,15220,17360,14800,2007832,32302207080,00,0.00,N,2,480,
20240115,14940,15770,15770,14500,513442,7655325560,00,0.00,N,5,-830,
20240112,15770,16620,16930,15550,796989,12909002250,00,0.00,N,5,-870,
20240111,16640,15140,16750,14900,1379904,22336546550,00,0.00,N,2,1450,
20240110,15190,15500,15730,14950,520503,7954467520,00,0.00,N,2,140,
20240109,15050,15680,16650,14600,2401313,37502324020,00,0.00,N,2,560,
20240108,14490,13830,14680,13550,401461,5744563390,00,0.00,N,2,580,
20240105,13910,14250,14310,13400,301777,4156729250,00,0.00,N,5,-140,
20240104,14050,15210,15350,13920,454113,6583973100,00,0.00,N,5,-1300,
20240103,15350,15390,15490,14720,438253,6639926220,00,0.00,N,5,-40,
20240102,15390,15070,15680,14230,1230873,18602081970,00,0.00,N,2,560,
20231228,14830,14240,14970,13800,2773506,40147692740,00,0.00,N,2,1210,
20231227,13620,13540,14250,13400,674828,9287686430,00,0.00,N,2,160,
20231226,13460,13620,13960,13070,613609,8292502840,00,0.00,N,2,210,
20231222,13250,12870,13380,12640,372102,4874554820,00,0.00,N,2,480,
20231221,12770,12880,13640,12700,511022,6747053740,00,0.00,N,5,-110,
20231220,12880,13250,13440,12850,277514,3618536100,00,0.00,N,5,-160,
20231219,13040,12890,13250,12460,644284,8299383990,00,0.00,N,2,650,
20231218,12390,11550,12430,11220,526107,6293488000,00,0.00,N,2,980,
20231215,11410,11190,11510,10980,253146,2856123240,00,0.00,N,2,120,
20231214,11290,10760,11490,10760,353857,3949582880,00,0.00,N,2,560,
20231213,10730,11300,11360,10730,392672,4306526500,00,0.00,N,5,-770,
20231212,11500,12290,13770,10800,3554516,43884090120,00,0.00,N,5,-950,
20231211,12450,12770,12940,12440,234177,2963537190,00,0.00,N,5,-360,
20231208,12810,12860,13100,12090,370841,4642772550,00,0.00,N,5,-40,
20231207,12850,12510,13160,12360,315364,4043949290,00,0.00,N,2,200,
20231206,12650,12530,12840,12000,353558,4363546050,00,0.00,N,2,120,
20231205,12530,13900,13910,12260,628489,8213273270,00,0.00,N,5,-1370,
20231204,13900,14040,14850,13650,1047487,14934654870,00,0.00,N,2,200,
20231201,13700,13360,14050,13000,575973,7799044570,00,0.00,N,2,240,
20231130,13460,13500,13960,13000,1199335,16126276680,00,0.00,N,2,470,
20231129,12990,12120,13040,11830,713800,9022416330,00,0.00,N,2,960,
20231128,12030,11650,12300,11650,173553,2074637240,00,0.00,N,2,150,
20231127,11880,12330,12350,11760,240494,2875317040,00,0.00,N,5,-500,
20231124,12380,12110,12480,11710,278121,3344361650,00,0.00,N,2,300,
20231123,12080,11850,12590,11600,758789,9208783750,00,0.00,N,2,580,
20231122,11500,11230,11850,11050,355823,4108755220,00,0.00,N,2,300,
20231121,11200,11340,11400,10670,248992,2745486110,00,0.00,N,5,-40,
20231120,11240,11110,11460,11030,133580,1501646170,00,0.00,N,5,-50,
20231117,11290,11340,11720,11090,222383,2525094150,00,0.00,N,5,-160,
20231116,11450,10790,11790,10620,585909,6704996860,00,0.00,N,2,910,
20231115,10540,10730,10800,10470,168320,1787743450,00,0.00,N,2,220,
20231114,10320,9920,10570,9900,121817,1256652440,00,0.00,N,2,330,
20231113,9990,10280,10490,9800,182684,1825816070,00,0.00,N,5,-290,
20231110,10280,10700,10730,9900,403375,4102468800,00,0.00,N,5,-720,
20231109,11000,12480,13530,10760,1911517,23550063450,00,0.00,N,5,-1540,
20231108,12540,12200,12870,11500,625362,7639183810,00,0.00,N,2,500,
20231107,12040,12570,12700,11900,585994,7136439790,00,0.00,N,5,-350,
20231106,12390,12780,13440,10920,2061537,25440200920,00,0.00,N,2,540,
20231103,11850,11470,12170,11300,753057,8849619170,00,0.00,N,2,600,
20231102,11250,10000,11590,9950,1006429,11113022860,00,0.00,N,2,1500,
20231101,9750,9700,10070,9700,185214,1824703440,00,0.00,N,2,120,
20231031,9630,10320,10400,9510,340202,3360188350,00,0.00,N,5,-780,
20231030,10410,9860,11000,9660,887143,9230734460,00,0.00,N,2,480,
20231027,9930,10090,10450,9740,263903,2666244600,00,0.00,N,2,30,
20231026,9900,9900,10350,9670,292700,2922507380,00,0.00,N,5,-350,
20231025,10250,10800,10970,10150,517625,5446482280,00,0.00,N,5,-150,
20231024,10400,10390,10500,9830,322457,3273492320,00,0.00,N,2,100,
20231023,10300,10370,10800,10100,297937,3080962860,00,0.00,N,5,-200,
20231020,10500,10920,11220,10420,372371,4005032180,00,0.00,N,5,-670,
20231019,11170,11250,11500,10520,624865,6884461420,00,0.00,N,5,-410,
20231018,11580,12250,12250,11490,314220,3707203410,00,0.00,N,5,-640,
20231017,12220,12410,12610,11680,382711,4657605290,00,0.00,N,2,50,
20231016,12170,13200,13200,11930,505085,6233596670,00,0.00,N,5,-1010,
20231013,13180,14070,14080,13170,330219,4446868230,00,0.00,N,5,-970,
20231012,14150,13950,14750,13800,513946,7363207890,00,0.00,N,2,640,
20231011,13510,13500,14160,13300,471182,6453896910,00,0.00,N,2,360,
20231010,13150,13450,13900,12880,405614,5415584650,00,0.00,N,5,-300,
20231006,13450,13060,13780,13060,470811,6313502330,00,0.00,N,2,580,
20231005,12870,13610,13640,12690,384295,5035942920,00,0.00,N,5,-320,
20231004,13190,13940,13950,12760,523292,6912721920,00,0.00,N,5,-910,
20230927,14100,13110,14330,13110,751875,10288533670,00,0.00,N,2,660,
20230926,13440,14380,14380,13440,663144,9140708110,00,0.00,N,5,-800,
20230925,14240,15800,15900,14150,680740,9915026750,00,0.00,N,5,-1560,
20230922,15800,15150,16190,15040,614988,9624564720,00,0.00,N,2,250,
20230921,15550,16200,16500,15510,554111,8791545000,00,0.00,N,5,-740,
20230920,16290,16450,16700,15960,548384,8932228240,00,0.00,N,5,-410,
20230919,16700,17330,17370,16190,780962,13002677540,00,0.00,N,5,-200,
20230918,16900,17000,17660,16400,1105819,18745954590,00,0.00,N,5,-550,
20230915,17450,19110,19400,17070,1287280,22869632400,00,0.00,N,5,-1660,
20230914,19110,19170,19390,18110,462372,8689326100,00,0.00,N,2,280,
20230913,18830,19600,20400,18440,929642,18032305570,00,0.00,N,5,-1160,
20230912,19990,23350,23500,19050,1858402,38618663230,00,0.00,N,5,-3310,
20230911,23300,22250,23850,22050,1515986,34931619400,00,0.00,N,2,1350,
20230908,21950,21600,22300,21000,776342,16830222700,00,0.00,N,2,650,
20230907,21300,23000,23550,20750,1280513,28321413100,00,0.00,N,5,-1400,
20230906,22700,22800,24050,22100,2978047,69114338650,00,0.00,N,2,900,
20230905,21800,21700,23000,20800,1966438,43174334400,00,0.00,N,2,200,
20230904,21600,22050,22900,19970,2868127,61055791100,00,0.00,N,5,-500,
20230901,22100,24650,24750,21250,4219527,96036641950,00,0.00,N,5,-2900,
20230831,25000,19560,25000,19530,10790733,244083966740,00,0.00,N,1,5750,
20230830,19250,17440,20400,17110,8059936,151484689450,00,0.00,N,2,2170,
20230829,17080,16790,18200,16500,2879953,49993381550,00,0.00,N,2,20,
20230828,17060,15390,17460,14770,4692176,76495120080,00,0.00,N,2,1370,
20230825,15690,15510,18110,15110,3672373,61044604690,00,0.00,N,5,-60,
20230824,15750,14580,16290,14580,2257912,35246540390,00,0.00,N,2,1180,
20230823,14570,15890,16430,14570,2048145,31764006770,00,0.00,N,5,-1180,
20230822,15750,17460,19480,15640,4911710,86332627480,00,0.00,N,5,-1580,
20230821,17330,16440,17390,15540,989000,16382749210,00,0.00,N,2,630,
20230818,16700,15610,16700,15350,1024539,16505820400,00,0.00,N,2,600,
20230817,16100,15000,16800,14920,1746561,27906549720,00,0.00,N,2,810,
20230816,15290,14240,16200,14100,1840310,27876725790,00,0.00,N,2,950,
20230814,14340,14740,15720,14100,1384098,20594271560,00,0.00,N,5,-660,
20230811,15000,14380,15120,13820,1225225,17955874580,00,0.00,N,2,440,
20230810,14560,14730,15030,13850,1655644,23791953570,00,0.00,N,5,-820,
20230809,15380,15300,16960,14560,4171079,65537424600,00,0.00,N,5,-200,
20230808,15580,18700,18890,15210,2692111,45063661870,00,0.00,N,5,-3620,
20230807,19200,18350,19930,17250,2914390,54200328200,00,0.00,N,2,90,
20230804,19110,19270,22000,18200,12405074,247529926870,00,0.00,N,2,190,
20230803,18920,15310,18920,14810,11777229,203909707740,00,0.00,N,1,4360,
20230802,14560,14380,17430,14230,10592885,167284170970,00,0.00,N,5,-540,
20230801,15100,15040,17160,13460,19707784,303672819380,00,0.00,N,2,530,
20230731,14570,12100,14570,11440,1897324,25620900870,00,0.00,N,1,3360,
20230728,11210,9150,11210,8590,7646785,77932152690,00,0.00,N,2,2480,
20230727,8730,12330,14000,8570,6929371,73113749550,00,0.00,N,5,-5270,