KissMeData/457630/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250414	2080	2090	2095	2075	38733	80692745	00	0.00	N	3	0
3	20250411	2080	2075	2090	2075	23117	48026945	00	0.00	N	2	5
4	20250410	2075	2075	2090	2075	4147	8641056	00	0.00	N	3	0
5	20250409	2075	2085	2090	2075	45164	94101070	00	0.00	N	5	-10
6	20250408	2085	2100	2100	2080	19858	41354315	00	0.00	N	2	5
7	20250407	2080	2090	2095	2075	52305	108978265	00	0.00	N	5	-15
8	20250404	2095	2105	2105	2080	27019	56396825	00	0.00	N	5	-5
9	20250403	2100	2100	2100	2090	32835	68681559	00	0.00	N	3	0
10	20250402	2100	2095	2155	2090	35007	73472075	00	0.00	N	2	5
11	20250401	2095	2095	2105	2090	75158	157486501	00	0.00	N	3	0
12	20250331	2095	2100	2105	2090	228634	479302005	00	0.00	N	5	-5
13	20250328	2100	2100	2100	2100	0	0	00	0.00	N	0	0
14	20250327	2100	2100	2100	2100	0	0	00	0.00	N	0	0
15	20250326	2100	2100	2100	2100	0	0	00	0.00	N	0	0
16	20250325	2100	2100	2100	2100	0	0	00	0.00	N	0	0
17	20250324	2100	2100	2100	2100	0	0	00	0.00	N	0	0
18	20250321	2100	2100	2100	2100	0	0	00	0.00	N	0	0
19	20250320	2100	2100	2100	2100	0	0	00	0.00	N	0	0
20	20250319	2100	2100	2100	2100	0	0	00	0.00	N	0	0
21	20250318	2100	2100	2100	2100	0	0	00	0.00	N	0	0
22	20250317	2100	2100	2100	2100	0	0	00	0.00	N	0	0
23	20250314	2100	2100	2100	2100	0	0	00	0.00	N	0	0
24	20250313	2100	2100	2100	2100	0	0	00	0.00	N	0	0
25	20250312	2100	2100	2100	2100	0	0	00	0.00	N	0	0
26	20250311	2100	2100	2100	2100	0	0	00	0.00	N	0	0
27	20250310	2100	2100	2100	2100	0	0	00	0.00	N	0	0
28	20250307	2100	2100	2100	2100	0	0	00	0.00	N	0	0
29	20250306	2100	2100	2100	2100	0	0	00	0.00	N	0	0
30	20250305	2100	2100	2100	2100	0	0	00	0.00	N	0	0
31	20250304	2100	2100	2100	2100	0	0	00	0.00	N	0	0
32	20250228	2100	2100	2100	2100	0	0	00	0.00	N	0	0
33	20250227	2100	2100	2100	2100	0	0	00	0.00	N	0	0
34	20250226	2100	2100	2100	2100	0	0	00	0.00	N	0	0
35	20250225	2100	2100	2100	2100	0	0	00	0.00	N	0	0
36	20250224	2100	2100	2100	2100	0	0	00	0.00	N	0	0
37	20250221	2100	2100	2100	2100	0	0	00	0.00	N	0	0
38	20250220	2100	2100	2100	2100	0	0	00	0.00	N	0	0
39	20250219	2100	2100	2100	2100	0	0	00	0.00	N	0	0
40	20250218	2100	2100	2100	2100	0	0	00	0.00	N	0	0
41	20250217	2100	2100	2100	2100	0	0	00	0.00	N	0	0
42	20250214	2100	2100	2100	2100	0	0	00	0.00	N	0	0
43	20250213	2100	2100	2100	2100	0	0	00	0.00	N	0	0
44	20250212	2100	2100	2100	2100	0	0	00	0.00	N	0	0
45	20250211	2100	2100	2100	2100	0	0	00	0.00	N	0	0
46	20250210	2100	2100	2100	2100	0	0	00	0.00	N	0	0
47	20250207	2100	2100	2100	2100	0	0	00	0.00	N	0	0
48	20250206	2100	2100	2100	2100	0	0	00	0.00	N	0	0
49	20250205	2100	2100	2100	2100	0	0	00	0.00	N	0	0
50	20250204	2100	2100	2100	2100	0	0	00	0.00	N	0	0
51	20250203	2100	2100	2100	2100	0	0	00	0.00	N	0	0
52	20250131	2100	2100	2100	2100	0	0	00	0.00	N	0	0
53	20250124	2100	2100	2100	2100	0	0	00	0.00	N	0	0
54	20250123	2100	2100	2100	2100	0	0	00	0.00	N	0	0
55	20250122	2100	2100	2100	2100	0	0	00	0.00	N	0	0
56	20250121	2100	2100	2100	2100	0	0	00	0.00	N	0	0
57	20250120	2100	2100	2100	2100	0	0	00	0.00	N	0	0
58	20250117	2100	2100	2100	2100	0	0	00	0.00	N	0	0
59	20250116	2100	2100	2100	2100	0	0	00	0.00	N	0	0
60	20250115	2100	2100	2100	2100	0	0	00	0.00	N	0	0
61	20250114	2100	2100	2100	2100	0	0	00	0.00	N	0	0
62	20250113	2100	2100	2100	2100	0	0	00	0.00	N	0	0
63	20250110	2100	2100	2100	2100	0	0	00	0.00	N	0	0
64	20250109	2100	2100	2100	2100	0	0	00	0.00	N	0	0
65	20250108	2100	2100	2100	2100	0	0	00	0.00	N	0	0
66	20250107	2100	2100	2100	2100	0	0	00	0.00	N	0	0
67	20250106	2100	2100	2100	2100	0	0	00	0.00	N	0	0
68	20250103	2100	2100	2100	2100	0	0	00	0.00	N	0	0
69	20250102	2100	2100	2100	2100	0	0	00	0.00	N	0	0
70	20241230	2100	2100	2100	2100	0	0	00	0.00	N	0	0
71	20241227	2100	2100	2100	2100	0	0	00	0.00	N	0	0
72	20241226	2100	2100	2100	2100	0	0	00	0.00	N	0	0
73	20241224	2100	2100	2100	2100	0	0	00	0.00	N	0	0
74	20241223	2100	2100	2100	2100	0	0	00	0.00	N	0	0
75	20241220	2100	2100	2100	2100	0	0	00	0.00	N	0	0
76	20241219	2100	2100	2100	2100	0	0	00	0.00	N	0	0
77	20241218	2100	2100	2100	2100	0	0	00	0.00	N	0	0
78	20241217	2100	2100	2100	2100	0	0	00	0.00	N	0	0
79	20241216	2100	2100	2100	2100	0	0	00	0.00	N	0	0
80	20241213	2095	2095	2095	2095	0	0	00	0.00	N	0	0
81	20241212	2095	2095	2095	2095	0	0	00	0.00	N	0	0
82	20241211	2095	2095	2095	2095	0	0	00	0.00	N	0	0
83	20241210	2095	2095	2095	2095	0	0	00	0.00	N	0	0
84	20241209	2095	2095	2095	2095	0	0	00	0.00	N	0	0
85	20241206	2095	2095	2095	2095	0	0	00	0.00	N	0	0
86	20241205	2095	2095	2095	2095	0	0	00	0.00	N	0	0
87	20241204	2095	2095	2095	2095	0	0	00	0.00	N	0	0
88	20241203	2095	2095	2095	2095	0	0	00	0.00	N	0	0
89	20241202	2095	2095	2095	2095	0	0	00	0.00	N	0	0
90	20241129	2095	2095	2095	2095	0	0	00	0.00	N	0	0
91	20241128	2095	2095	2095	2095	0	0	00	0.00	N	0	0
92	20241127	2095	2095	2095	2095	0	0	00	0.00	N	0	0
93	20241126	2095	2125	2125	2070	11493	24069515	00	0.00	N	5	-15
94	20241125	2110	2105	2125	2105	17939	37864755	00	0.00	N	2	5
95	20241122	2105	2100	2160	2070	34922	73253360	00	0.00	N	2	15
96	20241121	2090	2085	2130	2085	3924	8187760	00	0.00	N	5	-10
97	20241120	2100	2120	2180	2095	3931	8360740	00	0.00	N	5	-40
98	20241119	2140	2150	2150	2100	1957	4160280	00	0.00	N	2	25
99	20241118	2115	2145	2145	2100	5823	12302955	00	0.00	N	5	-15
100	20241115	2130	2135	2145	2115	9330	19870830	00	0.00	N	5	-10
101	20241114	2140	2155	2155	2110	10015	21181620	00	0.00	N	5	-15
102	20241113	2155	2130	2160	2130	4105	8780340	00	0.00	N	3	0
103	20241112	2155	2175	2175	2130	1686	3612410	00	0.00	N	2	5
104	20241111	2150	2190	2215	2140	10947	23640230	00	0.00	N	5	-25
105	20241108	2175	2175	2185	2150	1530	3318950	00	0.00	N	3	0
106	20241107	2175	2170	2210	2145	1394	3006630	00	0.00	N	2	5
107	20241106	2170	2150	2180	2145	6749	14526280	00	0.00	N	5	-10
108	20241105	2180	2190	2190	2160	266	579300	00	0.00	N	2	5
109	20241104	2175	2200	2200	2170	5439	11823760	00	0.00	N	3	0
110	20241101	2175	2150	2185	2150	1794	3880740	00	0.00	N	2	15
111	20241031	2160	2195	2195	2160	1017	2212030	00	0.00	N	5	-15
112	20241030	2175	2230	2230	2175	12386	27218815	00	0.00	N	5	-5
113	20241029	2180	2215	2215	2170	16429	36019875	00	0.00	N	5	-15
114	20241028	2195	2215	2215	2170	22482	49418315	00	0.00	N	5	-25
115	20241025	2220	2210	2220	2150	51278	112340860	00	0.00	N	2	30
116	20241024	2190	2140	2195	2130	43441	94199380	00	0.00	N	2	50
117	20241023	2140	2140	2140	2130	9423	20163950	00	0.00	N	3	0
118	20241022	2140	2140	2165	2125	3378	7243920	00	0.00	N	5	-5
119	20241021	2145	2160	2165	2115	32064	68272020	00	0.00	N	3	0
120	20241018	2145	2200	2200	2130	11408	24622055	00	0.00	N	5	-55
121	20241017	2200	2225	2225	2140	31769	69755425	00	0.00	N	5	-30
122	20241016	2230	2175	2250	2135	14912	33119305	00	0.00	N	2	50
123	20241015	2180	2195	2195	2180	1116	2448635	00	0.00	N	3	0
124	20241014	2180	2225	2225	2180	3130	6839000	00	0.00	N	5	-15
125	20241011	2195	2190	2215	2100	5773	12175825	00	0.00	N	2	5
126	20241010	2190	2230	2230	2190	4120	9145120	00	0.00	N	5	-25
127	20241008	2215	2255	2255	2205	2864	6325595	00	0.00	N	5	-30
128	20241007	2245	2260	2260	2235	15298	34334570	00	0.00	N	2	10
129	20241004	2235	2215	2255	2215	19632	44072585	00	0.00	N	2	5
130	20241002	2230	2205	2230	2195	15136	33299425	00	0.00	N	2	30
131	20240930	2200	2230	2230	2200	2444	5418365	00	0.00	N	5	-15
132	20240927	2215	2230	2235	2200	15023	33273490	00	0.00	N	2	5
133	20240926	2210	2230	2235	2205	1564	3484380	00	0.00	N	2	10
134	20240925	2200	2250	2250	2200	6477	14299625	00	0.00	N	5	-20
135	20240924	2220	2230	2235	2170	11578	25662275	00	0.00	N	2	15
136	20240923	2205	2215	2215	2185	3125	6883270	00	0.00	N	5	-10
137	20240920	2215	2270	2270	2180	20757	45907800	00	0.00	N	3	0
138	20240919	2215	2195	2220	2190	6356	14014090	00	0.00	N	2	15
139	20240913	2200	2175	2235	2175	23790	52286560	00	0.00	N	2	25
140	20240912	2175	2260	2260	2170	81816	182482800	00	0.00	N	5	-75
141	20240911	2250	2280	2285	2220	20489	46066570	00	0.00	N	5	-30
142	20240910	2280	2275	2280	2160	30680	68117650	00	0.00	N	3	0
143	20240909	2280	2290	2290	2275	14269	32608540	00	0.00	N	5	-10
144	20240906	2290	2235	2290	2235	26921	60916970	00	0.00	N	2	50
145	20240905	2240	2230	2255	2230	10695	24012535	00	0.00	N	2	10
146	20240904	2230	2250	2265	2230	36208	81143475	00	0.00	N	5	-10
147	20240903	2240	2205	2240	2200	31909	70884545	00	0.00	N	2	45
148	20240902	2195	2195	2205	2185	23392	51312325	00	0.00	N	5	-5
149	20240830	2200	2200	2210	2185	14960	32872650	00	0.00	N	2	10
150	20240829	2190	2190	2190	2175	5030	11000695	00	0.00	N	2	10
151	20240828	2180	2180	2190	2175	27550	60177835	00	0.00	N	2	10
152	20240827	2170	2170	2175	2160	5202	11260740	00	0.00	N	2	5
153	20240826	2165	2185	2200	2160	7770	16894855	00	0.00	N	5	-15
154	20240823	2180	2170	2180	2160	11941	25899240	00	0.00	N	2	10
155	20240822	2170	2185	2185	2165	16916	36797905	00	0.00	N	5	-5
156	20240821	2175	2160	2180	2160	9019	19619720	00	0.00	N	2	10
157	20240820	2165	2170	2175	2150	18455	39939385	00	0.00	N	5	-5
158	20240819	2170	2165	2170	2150	23233	50202675	00	0.00	N	2	5
159	20240816	2165	2165	2170	2160	3734	8081605	00	0.00	N	3	0
160	20240814	2165	2170	2170	2155	7847	16928695	00	0.00	N	5	-5
161	20240813	2170	2170	2170	2165	11215	24335560	00	0.00	N	2	5
162	20240812	2165	2165	2180	2160	14566	31577695	00	0.00	N	5	-10
163	20240809	2175	2170	2175	2165	11056	23893565	00	0.00	N	2	5
164	20240808	2170	2145	2175	2145	25387	55126685	00	0.00	N	3	0
165	20240807	2170	2140	2170	2140	3506	7577105	00	0.00	N	2	20
166	20240806	2150	2150	2165	2145	11003	23742135	00	0.00	N	3	0
167	20240805	2150	2170	2175	2140	104641	224990885	00	0.00	N	5	-15
168	20240802	2165	2175	2180	2145	94448	203328445	00	0.00	N	5	-15
169	20240801	2180	2180	2185	2155	27429	59396170	00	0.00	N	5	-5
170	20240731	2185	2185	2195	2180	22244	48614420	00	0.00	N	3	0
171	20240730	2185	2185	2195	2180	28009	61251070	00	0.00	N	5	-5
172	20240729	2190	2180	2195	2175	8590	18723155	00	0.00	N	2	10
173	20240726	2180	2190	2195	2175	7824	17093995	00	0.00	N	5	-10
174	20240725	2190	2185	2195	2165	21675	47115300	00	0.00	N	3	0
175	20240724	2190	2180	2190	2180	11314	24718325	00	0.00	N	2	10
176	20240723	2180	2185	2195	2180	6182	13551115	00	0.00	N	5	-5
177	20240722	2185	2195	2195	2175	10205	22285620	00	0.00	N	5	-10
178	20240719	2195	2175	2195	2165	20254	44188405	00	0.00	N	2	25
179	20240718	2170	2170	2180	2165	11820	25681715	00	0.00	N	5	-5
180	20240717	2175	2175	2180	2165	14757	32084285	00	0.00	N	3	0
181	20240716	2175	2165	2175	2165	10854	23578240	00	0.00	N	3	0
182	20240715	2175	2170	2180	2170	11847	25789960	00	0.00	N	3	0
183	20240712	2175	2180	2180	2170	5214	11341135	00	0.00	N	5	-5
184	20240711	2180	2175	2180	2170	16388	35687835	00	0.00	N	2	5
185	20240710	2175	2175	2180	2165	19541	42477210	00	0.00	N	3	0
186	20240709	2175	2175	2180	2170	14934	32503925	00	0.00	N	3	0
187	20240708	2175	2170	2190	2160	14102	30665325	00	0.00	N	2	5
188	20240705	2170	2165	2170	2155	10928	23612190	00	0.00	N	2	10
189	20240704	2160	2165	2170	2145	36533	78932800	00	0.00	N	5	-5
190	20240703	2165	2170	2170	2160	23260	50434940	00	0.00	N	3	0
191	20240702	2165	2170	2180	2160	12754	27655095	00	0.00	N	5	-5
192	20240701	2170	2175	2190	2160	19694	42865085	00	0.00	N	5	-10
193	20240628	2180	2185	2185	2165	10168	22155545	00	0.00	N	2	10
194	20240627	2170	2170	2195	2155	44090	95852555	00	0.00	N	3	0
195	20240626	2170	2195	2195	2170	9385	20410105	00	0.00	N	5	-5
196	20240625	2175	2180	2190	2170	20638	45038335	00	0.00	N	5	-5
197	20240624	2180	2170	2190	2170	19830	43305965	00	0.00	N	5	-10
198	20240621	2190	2170	2195	2170	12060	26292360	00	0.00	N	2	10
199	20240620	2180	2195	2195	2175	11165	24405500	00	0.00	N	3	0
200	20240619	2180	2190	2195	2165	10540	23019945	00	0.00	N	5	-10
201	20240618	2190	2185	2190	2175	15977	34877815	00	0.00	N	2	15
202	20240617	2175	2155	2185	2155	23324	50677670	00	0.00	N	5	-10
203	20240614	2185	2150	2200	2145	14101	30669860	00	0.00	N	2	20
204	20240613	2165	2160	2180	2160	13782	29877835	00	0.00	N	5	-15
205	20240612	2180	2190	2190	2160	11581	25087835	00	0.00	N	5	-10
206	20240611	2190	2160	2190	2155	16953	36661345	00	0.00	N	2	30
207	20240610	2160	2190	2190	2150	6846	14791320	00	0.00	N	5	-25
208	20240607	2185	2190	2190	2155	18977	41295440	00	0.00	N	2	10
209	20240605	2175	2155	2180	2150	18138	39243720	00	0.00	N	2	30
210	20240604	2145	2170	2185	2135	79793	172203390	00	0.00	N	5	-35
211	20240603	2180	2165	2190	2160	6614	14392625	00	0.00	N	2	15
212	20240531	2165	2165	2170	2150	39846	85871820	00	0.00	N	5	-5
213	20240530	2170	2180	2185	2160	10752	23285730	00	0.00	N	5	-10
214	20240529	2180	2170	2185	2170	6952	15147750	00	0.00	N	5	-5
215	20240528	2185	2175	2185	2175	12492	27224835	00	0.00	N	2	15
216	20240527	2170	2200	2205	2155	73250	159427965	00	0.00	N	5	-35
217	20240524	2205	2195	2205	2190	3923	8629620	00	0.00	N	3	0
218	20240523	2205	2200	2220	2190	91282	201012100	00	0.00	N	2	5
219	20240522	2200	2190	2200	2185	9347	20503595	00	0.00	N	5	-5
220	20240521	2205	2180	2210	2180	13077	28760150	00	0.00	N	2	15
221	20240520	2190	2180	2195	2180	14463	31687450	00	0.00	N	2	5
222	20240517	2185	2185	2190	2180	18437	40277505	00	0.00	N	5	-5
223	20240516	2190	2190	2200	2185	20864	45699435	00	0.00	N	5	-5
224	20240514	2195	2200	2200	2190	21294	46738535	00	0.00	N	2	5
225	20240513	2190	2180	2205	2170	52233	114236055	00	0.00	N	2	10
226	20240510	2180	2170	2200	2170	46504	101641260	00	0.00	N	2	20
227	20240509	2160	2160	2165	2135	40331	86694115	00	0.00	N	5	-5
228	20240508	2165	2140	2175	2140	114926	247805970	00	0.00	N	2	30
229	20240507	2135	2130	2145	2085	1234771	2614211150	00	0.00	N	2	5
230	20240503	2129	2129	2129	2129	0	0	00	0.00	N	0	0
231	20240502	2129	2129	2129	2129	0	0	00	0.00	N	0	0
232	20240430	2129	2129	2129	2129	0	0	00	0.00	N	0	0
233	20240429	2129	2129	2129	2129	0	0	00	0.00	N	0	0
234	20240426	2129	2129	2129	2129	0	0	00	0.00	N	0	0
235	20240425	2129	2129	2129	2129	0	0	00	0.00	N	0	0
236	20240424	2129	2129	2129	2129	0	0	00	0.00	N	0	0
237	20240423	2129	2129	2129	2129	0	0	00	0.00	N	0	0
238	20240422	2129	2129	2129	2129	0	0	00	0.00	N	0	0
239	20240419	2129	2129	2129	2129	0	0	00	0.00	N	0	0
240	20240418	2129	2129	2129	2129	0	0	00	0.00	N	0	0
241	20240417	2129	2129	2129	2129	0	0	00	0.00	N	0	0
242	20240416	2129	2129	2129	2129	0	0	00	0.00	N	0	0
243	20240415	2129	2129	2129	2129	0	0	00	0.00	N	0	0
244	20240412	2129	2129	2129	2129	0	0	00	0.00	N	0	0
245	20240411	2129	2129	2129	2129	0	0	00	0.00	N	0	0
246	20240409	2129	2129	2129	2129	0	0	00	0.00	N	0	0
247	20240408	2129	2129	2129	2129	0	0	00	0.00	N	0	0
248	20240405	2129	2129	2129	2129	0	0	00	0.00	N	0	0
249	20240404	2129	2129	2129	2129	0	0	00	0.00	N	0	0
250	20240403	2129	2129	2129	2129	0	0	00	0.00	N	0	0
251	20240402	2129	2129	2129	2129	0	0	00	0.00	N	0	0
252	20240401	2129	2129	2129	2129	0	0	00	0.00	N	0	0
253	20240329	2129	2129	2129	2129	0	0	00	0.00	N	0	0
254	20240328	2129	2129	2129	2129	0	0	00	0.00	N	0	0
255	20240327	2129	2129	2129	2129	0	0	00	0.00	N	0	0
256	20240326	2129	2129	2129	2129	0	0	00	0.00	N	0	0
257	20240325	2129	2129	2129	2129	0	0	00	0.00	N	0	0
258	20240322	2129	2129	2129	2129	0	0	00	0.00	N	0	0
259	20240321	2129	2129	2129	2129	0	0	00	0.00	N	0	0
260	20240320	2129	2129	2129	2129	0	0	00	0.00	N	0	0
261	20240319	2129	2129	2129	2129	0	0	00	0.00	N	0	0
262	20240318	2129	2129	2129	2129	0	0	00	0.00	N	0	0
263	20240315	2129	2129	2129	2129	0	0	00	0.00	N	0	0
264	20240314	2129	2129	2129	2129	0	0	00	0.00	N	0	0
265	20240313	2129	2129	2129	2129	0	0	00	0.00	N	0	0
266	20240312	2129	2129	2129	2129	0	0	00	0.00	N	0	0
267	20240311	2129	2129	2129	2129	0	0	00	0.00	N	0	0
268	20240308	2129	2129	2129	2129	0	0	00	0.00	N	0	0
269	20240307	2129	2129	2129	2129	0	0	00	0.00	N	0	0
270	20240306	2129	2129	2129	2129	0	0	00	0.00	N	0	0
271	20240305	2129	2129	2129	2129	0	0	00	0.00	N	0	0
272	20240304	2129	2129	2129	2129	0	0	00	0.00	N	0	0
273	20240229	2129	2129	2129	2129	0	0	00	0.00	N	0	0
274	20240228	2129	2129	2129	2129	0	0	00	0.00	N	0	0
275	20240227	2129	2129	2129	2129	0	0	00	0.00	N	0	0
276	20240226	2129	2129	2129	2129	0	0	00	0.00	N	0	0
277	20240223	2129	2129	2129	2129	0	0	00	0.00	N	0	0
278	20240222	2129	2129	2129	2129	0	0	00	0.00	N	0	0
279	20240221	2129	2129	2129	2129	0	0	00	0.00	N	0	0
280	20240220	2129	2129	2129	2129	0	0	00	0.00	N	0	0
281	20240219	2129	2129	2129	2129	0	0	00	0.00	N	0	0
282	20240216	2129	2129	2129	2129	0	0	00	0.00	N	0	0
283	20240215	2129	2129	2129	2129	0	0	00	0.00	N	0	0
284	20240214	2129	2129	2129	2129	0	0	00	0.00	N	0	0
285	20240213	2129	2129	2129	2129	0	0	00	0.00	N	0	0
286	20240208	2129	2129	2129	2129	0	0	00	0.00	N	0	0
287	20240207	2129	2129	2129	2129	0	0	00	0.00	N	0	0
288	20240206	2129	2129	2129	2129	0	0	00	0.00	N	0	0
289	20240205	2129	2129	2129	2129	0	0	00	0.00	N	0	0
290	20240202	2129	2129	2129	2129	0	0	00	0.00	N	0	0
291	20240201	2129	2129	2129	2129	0	0	00	0.00	N	0	0
292	20240131	2129	2129	2129	2129	0	0	00	0.00	N	0	0
293	20240130	2129	2052	2150	2044	43522	92109645	00	0.00	N	2	81
294	20240129	2048	1955	2052	1955	30259	61351090	00	0.00	N	2	20
295	20240126	2028	1991	2032	1991	8931	18012280	00	0.00	N	2	40
296	20240125	1987	2085	2093	1971	138251	277852580	00	0.00	N	5	-109
297	20240124	2097	2117	2117	1999	142890	295872220	00	0.00	N	5	-36
298	20240123	2134	2231	2239	2134	116375	256816515	00	0.00	N	5	-81
299	20240122	2725	2695	2750	2640	36173	98004825	00	0.00	N	2	35
300	20240119	2690	2645	2750	2635	60293	162006520	00	0.00	N	2	50
301	20240118	2640	2580	2645	2580	32640	85669270	00	0.00	N	2	40
302	20240117	2600	2615	2640	2585	48173	125610860	00	0.00	N	3	0
303	20240116	2600	2600	2610	2550	46164	119192865	00	0.00	N	2	10
304	20240115	2590	2495	2595	2460	119613	303242775	00	0.00	N	2	175
305	20240112	2415	2520	2520	2350	42263	104160935	00	0.00	N	5	-75
306	20240111	2490	2495	2530	2480	21986	55178425	00	0.00	N	5	-15
307	20240110	2505	2490	2535	2430	51341	128203870	00	0.00	N	2	15
308	20240109	2490	2375	2510	2370	86994	213212585	00	0.00	N	2	115
309	20240108	2375	2355	2385	2355	15798	37394685	00	0.00	N	2	20
310	20240105	2355	2325	2355	2310	22101	51794745	00	0.00	N	2	35
311	20240104	2320	2335	2340	2310	22982	53361380	00	0.00	N	5	-20
312	20240103	2340	2320	2340	2320	12678	29510415	00	0.00	N	2	20
313	20240102	2320	2330	2330	2295	13206	30490500	00	0.00	N	5	-10
314	20231228	2330	2305	2340	2300	9539	22043280	00	0.00	N	2	25
315	20231227	2305	2355	2355	2280	15284	35228470	00	0.00	N	5	-30
316	20231226	2335	2280	2340	2270	4742	10986280	00	0.00	N	5	-10
317	20231222	2345	2345	2345	2300	5478	12736990	00	0.00	N	2	10
318	20231221	2335	2330	2380	2300	9612	22341040	00	0.00	N	2	35
319	20231220	2300	2300	2315	2300	29456	68059415	00	0.00	N	3	0
320	20231219	2300	2345	2345	2295	7644	17621760	00	0.00	N	3	0
321	20231218	2300	2355	2355	2260	38851	89012110	00	0.00	N	5	-15
322	20231215	2315	2330	2415	2300	28067	65089745	00	0.00	N	5	-60
323	20231214	2375	2390	2405	2330	12853	30254250	00	0.00	N	5	-35
324	20231213	2410	2420	2420	2390	20096	48203425	00	0.00	N	5	-10
325	20231212	2420	2395	2450	2385	53056	128297705	00	0.00	N	5	-20
326	20231211	2440	2420	2440	2345	22035	53298070	00	0.00	N	2	10
327	20231208	2430	2405	2450	2405	30687	74744905	00	0.00	N	5	-15
328	20231207	2445	2365	2450	2365	9885	24051330	00	0.00	N	3	0
329	20231206	2445	2445	2470	2390	44748	108405045	00	0.00	N	3	0
330	20231205	2445	2410	2450	2390	39946	96837300	00	0.00	N	2	45
331	20231204	2400	2380	2420	2360	65976	157735010	00	0.00	N	2	20
332	20231201	2380	2400	2410	2355	51265	122277890	00	0.00	N	5	-20
333	20231130	2400	2365	2400	2345	28720	68383735	00	0.00	N	2	50
334	20231129	2350	2325	2400	2325	12314	29152350	00	0.00	N	5	-40
335	20231128	2390	2375	2390	2300	70532	164540355	00	0.00	N	2	95
336	20231127	2295	2290	2360	2290	70622	163432665	00	0.00	N	5	-60
337	20231124	2355	2230	2385	2230	63968	149150935	00	0.00	N	5	-15
338	20231123	2370	2380	2380	2325	33974	80097905	00	0.00	N	2	10
339	20231122	2360	2385	2390	2360	60132	142730475	00	0.00	N	5	-25
340	20231121	2385	2410	2420	2370	82575	197918335	00	0.00	N	5	-25
341	20231120	2410	2415	2425	2400	59496	143316715	00	0.00	N	5	-5
342	20231117	2415	2395	2415	2360	51161	122595115	00	0.00	N	2	20
343	20231116	2395	2380	2400	2355	63030	149927360	00	0.00	N	2	15
344	20231115	2380	2360	2390	2355	44182	104439760	00	0.00	N	2	10
345	20231114	2370	2350	2400	2335	58734	139496780	00	0.00	N	2	20
346	20231113	2350	2395	2395	2315	64667	152331990	00	0.00	N	5	-25
347	20231110	2375	2330	2385	2330	68611	161948705	00	0.00	N	2	35
348	20231109	2340	2300	2345	2280	198237	461513565	00	0.00	N	2	15
349	20231108	2325	2210	2375	2210	141460	328623865	00	0.00	N	2	115
350	20231107	2210	2170	2210	2170	34783	76558795	00	0.00	N	2	15
351	20231106	2195	2200	2200	2175	96933	212286315	00	0.00	N	2	25
352	20231103	2170	2155	2180	2140	17068	36886050	00	0.00	N	2	10
353	20231102	2160	2160	2180	2150	31973	69009670	00	0.00	N	5	-20
354	20231101	2180	2190	2190	2155	16519	35811620	00	0.00	N	5	-5
355	20231031	2185	2165	2190	2165	5056	11008260	00	0.00	N	2	5
356	20231030	2180	2105	2200	2105	10898	23740540	00	0.00	N	3	0
357	20231027	2180	2200	2200	2165	13736	29877595	00	0.00	N	3	0
358	20231026	2180	2185	2190	2170	25654	55855505	00	0.00	N	5	-10
359	20231025	2190	2195	2200	2170	41364	90814765	00	0.00	N	5	-5
360	20231024	2195	2180	2200	2175	21500	47068745	00	0.00	N	3	0
361	20231023	2195	2190	2200	2170	26837	58741230	00	0.00	N	2	5
362	20231020	2190	2195	2195	2150	46873	101701365	00	0.00	N	5	-5
363	20231019	2195	2205	2205	2160	17258	37644835	00	0.00	N	2	15
364	20231018	2180	2150	2225	2150	41485	90653380	00	0.00	N	5	-20
365	20231017	2200	2175	2215	2155	238837	525197720	00	0.00	N	2	40
366	20231016	2160	2115	2165	2115	31886	68543360	00	0.00	N	2	15
367	20231013	2145	2120	2145	2100	23987	50736945	00	0.00	N	2	10
368	20231012	2135	2120	2140	2110	13954	29689685	00	0.00	N	2	15
369	20231011	2120	2095	2120	2095	22121	46746640	00	0.00	N	2	15
370	20231010	2105	2100	2115	2100	23528	49482715	00	0.00	N	2	5
371	20231006	2100	2100	2115	2095	38944	81959965	00	0.00	N	3	0
372	20231005	2100	2090	2100	2080	50862	106223520	00	0.00	N	2	10
373	20231004	2090	2090	2095	2080	84947	177443545	00	0.00	N	2	10
374	20230927	2080	2060	2100	2060	86335	179882715	00	0.00	N	2	15
375	20230926	2065	2060	2080	2060	26210	54203660	00	0.00	N	5	-25
376	20230925	2090	2105	2120	2060	56011	116399705	00	0.00	N	5	-20
377	20230922	2110	2050	2110	2050	68987	143110405	00	0.00	N	2	40
378	20230921	2070	2055	2075	2050	63939	131475355	00	0.00	N	3	0
379	20230920	2070	2065	2070	2055	43254	89085490	00	0.00	N	2	5
380	20230919	2065	2085	2085	2055	32476	67008440	00	0.00	N	2	15
381	20230918	2050	2065	2100	2050	193022	403623935	00	0.00	N	5	-30
382	20230915	2080	2030	2085	2030	177468	364178235	00	0.00	N	2	55
383	20230914	2025	2030	2035	2020	109323	221857700	00	0.00	N	2	5
384	20230913	2020	2025	2035	2020	81261	164538330	00	0.00	N	5	-5
385	20230912	2025	2020	2035	2015	114098	230790710	00	0.00	N	2	5
386	20230911	2020	2020	2055	2015	107985	218180590	00	0.00	N	3	0
387	20230908	2020	2020	2025	2010	198785	400905860	00	0.00	N	3	0
388	20230907	2020	2020	2030	2010	332285	670612995	00	0.00	N	2	10
389	20230906	2010	2015	2025	2010	422514	850430485	00	0.00	N	5	-15
390	20230905	2025	2010	2030	2005	1354664	2721934490	00	0.00	N	2	20
391	20230904	2005	2670	2870	2005	32146664	77352696072	00	0.00	N	2	5