KissMeData/457390/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,2740,2795,2795,2710,42215,115694525,00,0.00,N,5,-20,
20250227,2760,2785,2825,2685,131723,362759660,00,0.00,N,5,-40,
20250226,2800,2650,2830,2640,93075,255484530,00,0.00,N,2,110,
20250225,2690,2665,2700,2625,78121,208195700,00,0.00,N,2,30,
20250224,2660,2680,2680,2640,29064,77119290,00,0.00,N,5,-40,
20250221,2700,2675,2750,2635,64078,171965350,00,0.00,N,2,20,
20250220,2680,2745,2770,2650,99911,267209885,00,0.00,N,5,-65,
20250219,2745,2795,2820,2710,76673,211244550,00,0.00,N,5,-40,
20250218,2785,2870,2885,2730,266380,744706885,00,0.00,N,5,-70,
20250217,2855,2680,2865,2680,333707,932266860,00,0.00,N,2,180,
20250214,2675,2635,2695,2620,142092,379383280,00,0.00,N,2,45,
20250213,2630,2550,2640,2550,168246,439316100,00,0.00,N,2,75,
20250212,2555,2625,2630,2555,168898,434985400,00,0.00,N,5,-55,
20250211,2610,2645,2670,2600,146444,386378815,00,0.00,N,5,-15,
20250210,2625,2600,2650,2550,219549,569690655,00,0.00,N,2,25,
20250207,2600,2685,2685,2585,66085,172432765,00,0.00,N,5,-30,
20250206,2630,2610,2680,2585,82039,215909725,00,0.00,N,2,35,
20250205,2595,2660,2685,2585,158154,413607315,00,0.00,N,5,-90,
20250204,2685,2625,2740,2600,158680,423461735,00,0.00,N,2,85,
20250203,2600,2750,2750,2530,456500,1196451145,00,0.00,N,5,-200,
20250131,2800,2755,2840,2635,491461,1355413540,00,0.00,N,5,-80,
20250124,2880,2800,2880,2800,256378,727264515,00,0.00,N,2,80,
20250123,2800,2805,2835,2685,219927,609214360,00,0.00,N,2,20,
20250122,2780,2665,2815,2660,538086,1479106855,00,0.00,N,2,120,
20250121,2660,2610,2725,2570,298493,798485375,00,0.00,N,2,50,
20250120,2610,2520,2720,2520,401304,1060503165,00,0.00,N,2,115,
20250117,2495,2550,2640,2495,183129,471226565,00,0.00,N,5,-90,
20250116,2585,2465,2630,2465,397011,1021029865,00,0.00,N,2,110,
20250115,2475,2320,2540,2290,426031,1026546750,00,0.00,N,2,125,
20250114,2350,2370,2450,2345,349742,834623790,00,0.00,N,5,-80,
20250113,2430,2275,2450,2230,694363,1605602625,00,0.00,N,2,255,
20250110,2175,2155,2190,2155,9928,21547710,00,0.00,N,5,-5,
20250109,2180,2195,2200,2145,11215,24189895,00,0.00,N,2,20,
20250108,2160,2155,2200,2155,35754,77666585,00,0.00,N,5,-30,
20250107,2190,2205,2205,2170,35633,77753905,00,0.00,N,2,5,
20250106,2185,2200,2225,2160,51914,113885195,00,0.00,N,5,-15,
20250103,2200,2205,2240,2200,47497,104988615,00,0.00,N,3,0,
20250102,2200,2175,2260,2175,54902,120856135,00,0.00,N,2,30,
20241230,2170,2110,2180,2110,98850,212744790,00,0.00,N,2,80,
20241227,2090,2225,2240,2085,246368,530177080,00,0.00,N,5,-135,
20241226,2225,2210,2250,2205,101514,225691935,00,0.00,N,2,20,
20241224,2205,2220,2220,2190,106496,234389740,00,0.00,N,5,-15,
20241223,2220,2230,2250,2175,135955,298392755,00,0.00,N,5,-10,
20241220,2230,2355,2355,2120,590080,1292401040,00,0.00,N,5,-125,
20241219,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241218,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241217,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241216,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241213,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241212,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241211,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241210,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241209,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241206,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241205,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241204,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241203,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241202,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241129,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241128,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241127,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241126,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241125,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241122,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241121,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241120,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241119,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241118,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241115,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241114,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241113,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241112,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241111,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241108,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241107,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241106,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241105,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241104,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241101,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241031,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241030,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241029,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241028,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241025,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241024,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241023,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241022,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241021,2354,2354,2354,2354,0,0,00,0.00,N,0,0,
20241018,2354,2354,2354,2320,25690,60248385,00,0.00,N,2,14,
20241017,2340,2340,2354,2320,60958,142728860,00,0.00,N,3,0,
20241016,2340,2345,2369,2330,77967,183494510,00,0.00,N,5,-4,
20241015,2345,2354,2359,2335,28662,67289940,00,0.00,N,3,0,
20241014,2345,2354,2359,2335,46396,109064240,00,0.00,N,2,24,
20241011,2320,2325,2359,2310,52488,121990090,00,0.00,N,2,4,
20241010,2315,2325,2325,2305,45793,106055210,00,0.00,N,5,-4,
20241008,2320,2350,2350,2320,20266,47171045,00,0.00,N,5,-19,
20241007,2340,2335,2350,2315,42241,98338540,00,0.00,N,2,14,
20241004,2325,2340,2340,2320,18256,42528030,00,0.00,N,5,-19,
20241002,2345,2330,2345,2305,14708,34158870,00,0.00,N,2,34,
20240930,2310,2330,2335,2310,45495,105427400,00,0.00,N,5,-24,
20240927,2335,2335,2335,2285,10819,25008780,00,0.00,N,2,24,
20240926,2310,2320,2335,2280,13059,30162605,00,0.00,N,5,-9,
20240925,2320,2300,2369,2285,38086,88840180,00,0.00,N,2,44,
20240924,2276,2330,2330,2221,34281,78265165,00,0.00,N,5,-39,
20240923,2315,2315,2335,2305,41851,97138800,00,0.00,N,3,0,
20240920,2315,2290,2330,2266,84215,195398530,00,0.00,N,2,59,
20240919,2256,2330,2350,2251,97656,223840335,00,0.00,N,5,-74,
20240913,2330,2354,2354,2320,35669,83332390,00,0.00,N,5,-4,
20240912,2335,2335,2364,2315,175057,408179220,00,0.00,N,2,4,
20240911,2330,2335,2335,2305,37219,86536900,00,0.00,N,3,0,
20240910,2360,2350,2365,2300,39639,92979690,00,0.00,N,2,10,
20240909,2350,2360,2360,2345,23617,55519395,00,0.00,N,3,0,
20240906,2350,2365,2390,2350,27467,65332910,00,0.00,N,5,-15,
20240905,2365,2355,2365,2310,25698,60313270,00,0.00,N,2,45,
20240904,2320,2345,2350,2300,14923,34688280,00,0.00,N,5,-30,
20240903,2350,2350,2370,2325,20657,48684430,00,0.00,N,5,-5,
20240902,2355,2350,2380,2320,44525,105100010,00,0.00,N,2,20,
20240830,2335,2340,2345,2295,105689,243573015,00,0.00,N,2,25,
20240829,2310,2305,2310,2290,13512,31062490,00,0.00,N,3,0,
20240828,2310,2315,2315,2300,14679,33835325,00,0.00,N,2,20,
20240827,2290,2305,2340,2280,27453,63139810,00,0.00,N,5,-10,
20240826,2300,2305,2360,2290,33111,76435170,00,0.00,N,3,0,
20240823,2300,2345,2380,2250,127281,291709675,00,0.00,N,5,-45,
20240822,2345,2355,2375,2310,51642,120681065,00,0.00,N,5,-30,
20240821,2375,2385,2385,2305,13548,31827765,00,0.00,N,5,-15,
20240820,2390,2395,2395,2335,29265,69294610,00,0.00,N,5,-10,
20240819,2400,2405,2410,2375,18810,44964280,00,0.00,N,5,-10,
20240816,2410,2390,2415,2370,40333,96885980,00,0.00,N,2,10,
20240814,2400,2350,2410,2350,57475,137283225,00,0.00,N,2,50,
20240813,2350,2325,2350,2325,5288,12396545,00,0.00,N,2,20,
20240812,2330,2305,2340,2305,7419,17187115,00,0.00,N,2,15,
20240809,2315,2325,2345,2310,20783,48218085,00,0.00,N,2,15,
20240808,2300,2325,2355,2235,56458,129932305,00,0.00,N,5,-30,
20240807,2330,2335,2370,2305,10483,24641770,00,0.00,N,5,-10,
20240806,2340,2285,2345,2280,40596,93646435,00,0.00,N,2,55,
20240805,2285,2370,2390,2265,124623,288254575,00,0.00,N,5,-65,
20240802,2350,2340,2355,2315,18817,44131150,00,0.00,N,2,5,
20240801,2345,2320,2345,2310,13520,31434870,00,0.00,N,2,25,
20240731,2320,2295,2320,2275,20388,46612750,00,0.00,N,2,35,
20240730,2285,2335,2335,2275,7813,17841250,00,0.00,N,5,-55,
20240729,2340,2350,2350,2280,14630,33482705,00,0.00,N,5,-15,
20240726,2355,2385,2390,2330,9307,21815075,00,0.00,N,5,-25,
20240725,2380,2355,2385,2340,9560,22607220,00,0.00,N,5,-5,
20240724,2385,2380,2385,2375,4460,10612340,00,0.00,N,3,0,
20240723,2385,2385,2385,2365,2388,5672190,00,0.00,N,2,10,
20240722,2375,2400,2400,2360,12096,28823280,00,0.00,N,5,-25,
20240719,2400,2370,2400,2340,16006,38311725,00,0.00,N,2,25,
20240718,2375,2395,2405,2360,20259,48301215,00,0.00,N,5,-30,
20240717,2405,2410,2410,2355,17125,41099055,00,0.00,N,5,-5,
20240716,2410,2400,2420,2395,31035,74583465,00,0.00,N,2,15,
20240715,2395,2370,2400,2365,28654,68197560,00,0.00,N,2,15,
20240712,2380,2400,2415,2320,21381,51245995,00,0.00,N,5,-15,
20240711,2395,2400,2425,2330,4925,11831880,00,0.00,N,5,-5,
20240710,2400,2395,2480,2310,17025,41201835,00,0.00,N,3,0,
20240709,2400,2425,2430,2385,12571,30305630,00,0.00,N,3,0,
20240708,2400,2325,2470,2315,30837,73591600,00,0.00,N,2,85,
20240705,2315,2320,2330,2290,4637,10659710,00,0.00,N,5,-10,
20240704,2325,2280,2345,2280,27631,64255295,00,0.00,N,2,45,
20240703,2280,2245,2300,2230,75512,172372870,00,0.00,N,2,50,
20240702,2230,2240,2240,2220,774,1726970,00,0.00,N,5,-10,
20240701,2240,2245,2245,2235,842,1887170,00,0.00,N,5,-5,
20240628,2245,2245,2250,2220,15584,34985855,00,0.00,N,3,0,
20240627,2245,2235,2250,2230,5583,12527245,00,0.00,N,2,5,
20240626,2240,2240,2250,2225,8635,19326965,00,0.00,N,3,0,
20240625,2240,2310,2310,2230,5567,12582475,00,0.00,N,5,-45,
20240624,2285,2290,2290,2260,2148,4904575,00,0.00,N,5,-10,
20240621,2295,2295,2300,2255,7024,16127385,00,0.00,N,3,0,
20240620,2295,2310,2310,2220,14235,32430735,00,0.00,N,5,-5,
20240619,2300,2300,2300,2280,7254,16645745,00,0.00,N,3,0,
20240618,2300,2260,2310,2255,36049,82476385,00,0.00,N,2,45,
20240617,2255,2270,2285,2240,6385,14535130,00,0.00,N,5,-30,
20240614,2285,2270,2285,2270,9670,22023705,00,0.00,N,2,15,
20240613,2270,2250,2270,2250,7124,16102720,00,0.00,N,2,10,
20240612,2260,2265,2270,2250,2856,6447625,00,0.00,N,2,10,
20240611,2250,2250,2250,2220,3061,6853375,00,0.00,N,5,-5,
20240610,2255,2245,2260,2205,7264,16117340,00,0.00,N,2,5,
20240607,2250,2245,2275,2225,11990,27100420,00,0.00,N,2,5,
20240605,2245,2220,2255,2220,16541,36990925,00,0.00,N,2,25,
20240604,2220,2185,2230,2185,12500,27491240,00,0.00,N,2,35,
20240603,2185,2205,2205,2185,7060,15495515,00,0.00,N,5,-20,
20240531,2205,2205,2210,2185,5036,11037635,00,0.00,N,5,-15,
20240530,2220,2180,2220,2180,5556,12283130,00,0.00,N,2,30,
20240529,2190,2195,2195,2185,7126,15598210,00,0.00,N,5,-10,
20240528,2200,2180,2210,2170,6777,14826310,00,0.00,N,2,15,
20240527,2185,2190,2200,2170,29580,64625945,00,0.00,N,5,-15,
20240524,2200,2190,2210,2190,5322,11657515,00,0.00,N,5,-15,
20240523,2215,2205,2230,2205,3610,8018995,00,0.00,N,2,10,
20240522,2205,2195,2205,2190,11200,24634080,00,0.00,N,2,5,
20240521,2200,2195,2205,2190,7651,16773405,00,0.00,N,3,0,
20240520,2200,2185,2200,2170,3926,8594100,00,0.00,N,2,5,
20240517,2195,2200,2205,2175,6896,15077870,00,0.00,N,5,-5,
20240516,2200,2180,2200,2180,12730,27982000,00,0.00,N,2,15,
20240514,2185,2195,2195,2180,15533,33887665,00,0.00,N,5,-5,
20240513,2190,2200,2200,2175,8017,17489980,00,0.00,N,2,5,
20240510,2185,2185,2215,2185,25975,56945335,00,0.00,N,2,10,
20240509,2175,2180,2200,2165,18665,40574020,00,0.00,N,5,-25,
20240508,2200,2195,2210,2145,34196,74488785,00,0.00,N,2,10,
20240507,2190,2220,2245,2185,43582,96007920,00,0.00,N,5,-45,
20240503,2235,2225,2240,2210,5986,13253535,00,0.00,N,3,0,
20240502,2235,2235,2245,2235,12801,28640660,00,0.00,N,5,-10,
20240430,2245,2240,2260,2230,17495,39323680,00,0.00,N,2,5,
20240429,2240,2230,2255,2220,7178,15976795,00,0.00,N,5,-10,
20240426,2250,2225,2255,2220,5229,11725605,00,0.00,N,3,0,
20240425,2250,2250,2255,2225,16957,37822320,00,0.00,N,3,0,
20240424,2250,2230,2250,2230,10754,24125475,00,0.00,N,2,15,
20240423,2235,2240,2240,2205,3562,7938220,00,0.00,N,3,0,
20240422,2235,2235,2250,2235,652,1457240,00,0.00,N,3,0,
20240419,2235,2220,2270,2190,52975,116861555,00,0.00,N,2,15,
20240418,2220,2230,2230,2215,2429,5388290,00,0.00,N,5,-5,
20240417,2225,2240,2260,2210,19204,42815740,00,0.00,N,5,-10,
20240416,2235,2230,2240,2225,7771,17307205,00,0.00,N,5,-5,
20240415,2240,2245,2245,2225,24931,55535445,00,0.00,N,5,-5,
20240412,2245,2200,2250,2200,35468,79613270,00,0.00,N,2,10,
20240411,2235,2210,2240,2210,3663,8164100,00,0.00,N,2,25,
20240409,2210,2200,2225,2200,25839,57007790,00,0.00,N,2,20,
20240408,2190,2190,2220,2185,33726,74095995,00,0.00,N,5,-20,
20240405,2210,2185,2220,2185,40964,90435795,00,0.00,N,2,10,
20240404,2200,2215,2215,2195,13241,29099020,00,0.00,N,3,0,
20240403,2200,2185,2200,2185,4227,9288850,00,0.00,N,2,5,
20240402,2195,2195,2200,2195,10781,23674680,00,0.00,N,5,-10,
20240401,2205,2200,2215,2185,5751,12628005,00,0.00,N,2,5,
20240329,2200,2200,2205,2200,627,1379430,00,0.00,N,3,0,
20240328,2200,2200,2215,2185,13199,29037880,00,0.00,N,3,0,
20240327,2200,2205,2205,2180,39421,86515335,00,0.00,N,5,-5,
20240326,2205,2200,2210,2200,30000,66039125,00,0.00,N,2,5,
20240325,2200,2205,2205,2190,29605,65110350,00,0.00,N,3,0,
20240322,2200,2210,2210,2190,4946,10878780,00,0.00,N,5,-10,
20240321,2210,2200,2210,2190,4527,9948010,00,0.00,N,2,10,
20240320,2200,2215,2220,2185,6303,13807600,00,0.00,N,2,10,
20240319,2190,2200,2200,2190,6216,13643795,00,0.00,N,5,-5,
20240318,2195,2195,2200,2190,6861,15046440,00,0.00,N,2,5,
20240315,2190,2195,2195,2190,4560,9998160,00,0.00,N,5,-5,
20240314,2195,2200,2205,2190,10297,22615975,00,0.00,N,3,0,
20240313,2195,2195,2200,2180,15874,34674105,00,0.00,N,3,0,
20240312,2195,2190,2200,2190,17545,38586595,00,0.00,N,2,5,
20240311,2190,2180,2230,2180,10274,22671010,00,0.00,N,2,10,
20240308,2180,2195,2195,2180,15516,33864075,00,0.00,N,5,-15,
20240307,2195,2165,2195,2165,4592,10013335,00,0.00,N,2,5,
20240306,2190,2205,2205,2180,3859,8427810,00,0.00,N,2,10,
20240305,2180,2205,2205,2180,61246,133666600,00,0.00,N,5,-10,
20240304,2190,2185,2200,2180,35422,77552355,00,0.00,N,5,-10,
20240229,2200,2185,2200,2185,10906,23929905,00,0.00,N,2,5,
20240228,2195,2190,2235,2175,6068,13277865,00,0.00,N,2,5,
20240227,2190,2190,2200,2180,5874,12838510,00,0.00,N,5,-10,
20240226,2200,2200,2205,2180,9072,19945925,00,0.00,N,3,0,
20240223,2200,2195,2205,2180,710,1558050,00,0.00,N,5,-5,
20240222,2205,2210,2220,2205,46594,103150695,00,0.00,N,5,-5,
20240221,2210,2205,2225,2190,42117,93040920,00,0.00,N,2,5,
20240220,2205,2215,2215,2200,1909,4206275,00,0.00,N,3,0,
20240219,2205,2180,2215,2175,79452,174902465,00,0.00,N,2,25,
20240216,2180,2175,2180,2170,15447,33573590,00,0.00,N,2,5,
20240215,2175,2170,2185,2160,3633,7894640,00,0.00,N,2,5,
20240214,2170,2180,2180,2150,10490,22804180,00,0.00,N,5,-5,
20240213,2175,2170,2180,2165,13028,28296120,00,0.00,N,2,5,
20240208,2170,2190,2190,2160,1664,3615730,00,0.00,N,5,-5,
20240207,2175,2190,2190,2150,9662,20943750,00,0.00,N,2,5,
20240206,2170,2165,2170,2160,11608,25119625,00,0.00,N,2,5,
20240205,2165,2160,2175,2160,2865,6205355,00,0.00,N,5,-5,
20240202,2170,2150,2185,2150,9444,20482120,00,0.00,N,5,-5,
20240201,2175,2155,2175,2155,5914,12801075,00,0.00,N,2,10,
20240131,2165,2160,2180,2150,11576,25110565,00,0.00,N,2,5,
20240130,2160,2130,2170,2130,27861,60369535,00,0.00,N,2,20,
20240129,2140,2130,2150,2125,17453,37291520,00,0.00,N,2,10,
20240126,2130,2135,2155,2125,21176,45130410,00,0.00,N,5,-5,
20240125,2135,2145,2160,2110,19254,40941705,00,0.00,N,5,-30,
20240124,2165,2135,2170,2130,12504,27029290,00,0.00,N,5,-5,
20240123,2170,2155,2170,2155,6599,14303670,00,0.00,N,3,0,
20240122,2170,2165,2170,2145,7253,15679300,00,0.00,N,2,5,
20240119,2165,2170,2170,2150,36348,78385100,00,0.00,N,2,15,
20240118,2150,2145,2155,2130,25052,53834285,00,0.00,N,2,5,
20240117,2145,2130,2145,2130,7087,15153510,00,0.00,N,2,5,
20240116,2140,2140,2145,2125,20909,44699915,00,0.00,N,3,0,
20240115,2140,2140,2140,2130,9094,19417150,00,0.00,N,2,5,
20240112,2135,2110,2145,2105,19542,41707060,00,0.00,N,2,10,
20240111,2125,2120,2130,2115,32355,68874785,00,0.00,N,2,5,
20240110,2120,2110,2120,2100,31885,67369890,00,0.00,N,2,15,
20240109,2105,2105,2105,2095,20277,42663575,00,0.00,N,3,0,
20240108,2105,2080,2110,2080,50081,105106165,00,0.00,N,2,10,
20240105,2095,2080,2095,2075,18430,38448540,00,0.00,N,2,10,
20240104,2085,2075,2090,2075,8582,17895595,00,0.00,N,2,5,
20240103,2080,2090,2090,2075,2600,5419530,00,0.00,N,5,-10,
20240102,2090,2090,2100,2080,4433,9292135,00,0.00,N,3,0,
20231228,2090,2085,2090,2075,17716,36966645,00,0.00,N,2,15,
20231227,2075,2080,2085,2075,16148,33534120,00,0.00,N,5,-5,
20231226,2080,2075,2080,2075,8097,16804355,00,0.00,N,5,-5,
20231222,2085,2080,2085,2080,17449,36343110,00,0.00,N,2,5,
20231221,2080,2095,2095,2075,15162,31581265,00,0.00,N,5,-5,
20231220,2085,2075,2085,2075,10163,21151965,00,0.00,N,3,0,
20231219,2085,2080,2085,2075,10981,22813780,00,0.00,N,2,5,
20231218,2080,2080,2085,2075,10193,21194210,00,0.00,N,3,0,
20231215,2080,2055,2085,2055,36455,75697015,00,0.00,N,2,15,
20231214,2065,2075,2075,2050,13119,26976005,00,0.00,N,5,-5,
20231213,2070,2070,2080,2060,16650,34319085,00,0.00,N,5,-10,
20231212,2080,2075,2080,2060,11786,24402165,00,0.00,N,2,5,
20231211,2075,2060,2085,2060,1382,2850240,00,0.00,N,3,0,
20231208,2075,2075,2080,2065,16261,33668475,00,0.00,N,2,5,
20231207,2070,2065,2075,2065,5352,11067460,00,0.00,N,3,0,
20231206,2070,2075,2075,2065,14705,30434860,00,0.00,N,3,0,
20231205,2070,2090,2090,2070,11198,23285115,00,0.00,N,5,-10,
20231204,2080,2090,2090,2070,3486,7248310,00,0.00,N,3,0,
20231201,2080,2085,2090,2065,29673,61607825,00,0.00,N,5,-5,
20231130,2085,2095,2095,2065,9963,20634660,00,0.00,N,3,0,
20231129,2085,2090,2090,2070,6971,14479750,00,0.00,N,5,-5,
20231128,2090,2090,2090,2080,11575,24117715,00,0.00,N,2,5,
20231127,2085,2075,2090,2075,11169,23208045,00,0.00,N,2,5,
20231124,2080,2070,2085,2070,8067,16737955,00,0.00,N,3,0,
20231123,2080,2080,2080,2075,7169,14886140,00,0.00,N,3,0,
20231122,2080,2075,2085,2075,13854,28774930,00,0.00,N,5,-5,
20231121,2085,2075,2085,2075,8514,17700205,00,0.00,N,2,10,
20231120,2075,2070,2075,2065,3762,7779190,00,0.00,N,2,5,
20231117,2070,2080,2080,2065,13709,28418380,00,0.00,N,3,0,
20231116,2070,2065,2075,2065,3690,7647320,00,0.00,N,3,0,
20231115,2070,2055,2075,2055,15274,31494655,00,0.00,N,2,15,
20231114,2055,2065,2065,2045,15845,32527340,00,0.00,N,5,-10,
20231113,2065,2060,2065,2055,3513,7232530,00,0.00,N,2,5,
20231110,2060,2060,2070,2055,17857,36742325,00,0.00,N,3,0,
20231109,2060,2055,2070,2055,10692,22002250,00,0.00,N,5,-5,
20231108,2065,2050,2075,2050,12146,25109655,00,0.00,N,2,15,
20231107,2050,2050,2060,2050,6778,13950490,00,0.00,N,3,0,
20231106,2050,2060,2065,2050,18439,37898665,00,0.00,N,5,-5,
20231103,2055,2050,2060,2040,19582,40145050,00,0.00,N,2,10,
20231102,2045,2030,2050,2030,41151,83965100,00,0.00,N,2,5,
20231101,2040,2035,2045,2030,30087,61321035,00,0.00,N,2,5,
20231031,2035,2035,2055,2035,25787,52677720,00,0.00,N,5,-5,
20231030,2040,2030,2045,2030,27613,56342180,00,0.00,N,3,0,
20231027,2040,2035,2050,2035,28670,58508040,00,0.00,N,3,0,
20231026,2040,2030,2045,2030,13856,28212415,00,0.00,N,5,-5,
20231025,2045,2040,2050,2030,33672,68811070,00,0.00,N,3,0,
20231024,2045,2030,2050,2025,80899,164726145,00,0.00,N,2,15,
20231023,2030,2035,2040,2025,10399,21141170,00,0.00,N,5,-5,
20231020,2035,2040,2045,2020,29577,59972060,00,0.00,N,5,-10,
20231019,2045,2030,2045,2030,13123,26690455,00,0.00,N,2,10,
20231018,2035,2045,2045,2035,17759,36235615,00,0.00,N,5,-5,
20231017,2040,2035,2050,2030,48101,98229545,00,0.00,N,2,5,
20231016,2035,2025,2035,2020,31869,64650405,00,0.00,N,2,5,
20231013,2030,2020,2045,2020,76385,155007060,00,0.00,N,2,5,
20231012,2025,2030,2030,2020,31486,63781705,00,0.00,N,3,0,
20231011,2025,2035,2035,2015,14604,29515555,00,0.00,N,3,0,
20231010,2025,2020,2030,2020,24070,48725820,00,0.00,N,3,0,
20231006,2025,2020,2025,2015,30192,60933135,00,0.00,N,2,5,
20231005,2020,2020,2030,2015,56048,113370285,00,0.00,N,3,0,
20231004,2020,2030,2030,2020,57376,115937335,00,0.00,N,5,-10,
20230927,2030,2020,2035,2020,25866,52419420,00,0.00,N,2,10,
20230926,2020,2025,2035,2020,63165,127947670,00,0.00,N,3,0,
20230925,2020,2025,2030,2020,60670,122770755,00,0.00,N,5,-5,
20230922,2025,2025,2030,2015,65277,131857725,00,0.00,N,3,0,
20230921,2025,2020,2025,2015,52863,106631400,00,0.00,N,2,5,
20230920,2020,2025,2025,2015,18008,36383870,00,0.00,N,5,-5,
20230919,2025,2040,2040,2025,53916,109547805,00,0.00,N,5,-10,
20230918,2035,2020,2045,2020,116863,237416610,00,0.00,N,2,15,
20230915,2020,2020,2025,2010,83728,169333830,00,0.00,N,3,0,
20230914,2020,2015,2025,2015,120105,242116270,00,0.00,N,2,5,
20230913,2015,2025,2030,2015,103102,208381370,00,0.00,N,5,-10,
20230912,2025,2020,2030,2015,66208,134021390,00,0.00,N,2,5,
20230911,2020,2020,2030,2015,134213,271532130,00,0.00,N,5,-5,
20230908,2025,2015,2030,2015,103419,208690285,00,0.00,N,3,0,
20230907,2025,2025,2025,2015,214738,433478260,00,0.00,N,3,0,
20230906,2025,2025,2025,2015,174657,352436030,00,0.00,N,5,-5,
20230905,2030,2015,2030,2015,316341,639556080,00,0.00,N,2,5,
20230904,2025,2020,2025,2010,694803,1401391720,00,0.00,N,2,5,
20230901,2020,2025,2030,2015,893426,1801841680,00,0.00,N,2,5,
20230831,2015,2035,2065,2015,3278471,6642922770,00,0.00,N,5,-20,
20230830,2035,2655,3045,2035,61004368,160470203305,00,0.00,N,2,35,