KissMeData/424960/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250220	15170	15620	15690	14680	584554	8863154320	00	0.00	N	5	-390
3	20250219	15560	16370	16930	15520	1108022	17924693140	00	0.00	N	5	-1070
4	20250218	16630	15000	16840	14630	2647700	42277363470	00	0.00	N	2	1550
5	20250217	15080	14410	15250	14280	1862608	27722524150	00	0.00	N	2	1160
6	20250214	13920	13960	14300	13500	609456	8488599620	00	0.00	N	2	150
7	20250213	13770	14200	14360	13750	479675	6714692780	00	0.00	N	5	-30
8	20250212	13800	14720	15150	13670	1077912	15469603510	00	0.00	N	5	-920
9	20250211	14720	13860	15150	13800	2219597	32707942290	00	0.00	N	2	620
10	20250210	14100	14400	14470	13690	2092488	29504886730	00	0.00	N	2	1140
11	20250207	12960	12380	13580	12100	1502254	19689299500	00	0.00	N	2	580
12	20250206	12380	12450	12510	12170	215884	2656220330	00	0.00	N	5	-130
13	20250205	12510	12100	12720	12010	427277	5315651840	00	0.00	N	2	410
14	20250204	12100	11960	12170	11780	253668	3042007570	00	0.00	N	2	320
15	20250203	11780	12380	12380	10930	655881	7464283030	00	0.00	N	5	-750
16	20250131	12530	12620	12900	12480	360303	4553477490	00	0.00	N	5	-80
17	20250124	12610	12220	12680	11950	303932	3777139430	00	0.00	N	2	310
18	20250123	12300	12930	12930	12300	421701	5267734400	00	0.00	N	5	-630
19	20250122	12930	13000	13300	12610	706730	9121378910	00	0.00	N	5	-220
20	20250121	13150	13090	13150	12580	448814	5736709490	00	0.00	N	2	180
21	20250120	12970	13530	13580	12810	361674	4727498940	00	0.00	N	5	-250
22	20250117	13220	13630	13640	13140	380966	5059385490	00	0.00	N	5	-230
23	20250116	13450	13180	13860	13030	1209124	16243178350	00	0.00	N	2	640
24	20250115	12810	13410	13500	12670	629047	8220844370	00	0.00	N	5	-120
25	20250114	12930	12830	13100	12690	426998	5530847860	00	0.00	N	2	320
26	20250113	12610	13200	13200	12600	466435	5937523770	00	0.00	N	5	-500
27	20250110	13110	13180	13720	12790	1205386	16071272160	00	0.00	N	2	10
28	20250109	13100	12810	13140	12340	732089	9337025280	00	0.00	N	2	120
29	20250108	12980	13500	13630	12890	930978	12236527440	00	0.00	N	5	-850
30	20250107	13830	14030	14100	13480	801310	11080374970	00	0.00	N	2	20
31	20250106	13810	15290	15450	13360	2063355	29582397980	00	0.00	N	5	-820
32	20250103	14630	14360	14790	14150	1247326	18138597050	00	0.00	N	5	-250
33	20250102	14880	14170	15150	14080	2531008	36990479860	00	0.00	N	2	510
34	20241230	14370	14110	14710	13750	3290875	46938757940	00	0.00	N	2	320
35	20241227	14050	12010	14920	11850	9119253	124521117340	02	0.00	N	2	1860
36	20241226	12190	13140	14000	12110	6170777	81208676590	00	0.00	N	5	-40
37	20241224	12230	10510	12990	10360	3963363	47713224360	00	0.00	N	2	1910
38	20241223	10320	10050	10540	9870	150028	1535283360	00	0.00	N	2	270
39	20241220	10050	10530	10780	10020	226302	2328675470	00	0.00	N	5	-390
40	20241219	10440	10260	10960	10240	266952	2818602950	00	0.00	N	5	-340
41	20241218	10780	10750	11300	10710	663658	7268825900	00	0.00	N	2	330
42	20241217	10450	10760	10760	9880	145083	1508048240	00	0.00	N	5	-120
43	20241216	10570	10350	10610	10150	245041	2552086670	00	0.00	N	2	700
44	20241213	9870	9640	9890	9400	130994	1271966540	00	0.00	N	2	220
45	20241212	9650	9530	9700	9300	193370	1840510830	00	0.00	N	2	330
46	20241211	9320	9360	9570	9200	143453	1343129480	00	0.00	N	2	100
47	20241210	9220	8690	9250	8690	129642	1173105770	00	0.00	N	2	520
48	20241209	8700	9260	9730	8610	304926	2772405380	00	0.00	N	5	-1280
49	20241206	9980	10600	10760	9820	285361	2876940090	00	0.00	N	5	-510
50	20241205	10490	10700	11190	10330	348987	3802826580	00	0.00	N	5	-20
51	20241204	10510	10650	10980	10310	283659	3000274120	00	0.00	N	5	-640
52	20241203	11150	11200	11440	10840	272368	3022217190	00	0.00	N	5	-130
53	20241202	11280	10800	11490	10500	572462	6395071490	00	0.00	N	2	810
54	20241129	10470	11290	11330	10470	218787	2345160110	00	0.00	N	5	-540
55	20241128	11010	10920	11150	10910	145009	1599160010	00	0.00	N	5	-20
56	20241127	11030	11250	11530	10970	262577	2941469700	00	0.00	N	5	-270
57	20241126	11300	11600	11620	10870	225360	2508922090	00	0.00	N	5	-200
58	20241125	11500	11380	11510	11110	220861	2503476180	00	0.00	N	2	140
59	20241122	11360	11520	11740	11020	274418	3106394820	00	0.00	N	5	-130
60	20241121	11490	12000	12000	11400	237076	2744478130	00	0.00	N	5	-420
61	20241120	11910	12180	12400	11580	561694	6716623300	00	0.00	N	5	-110
62	20241119	12020	12440	13180	11400	2125736	26334936390	00	0.00	N	2	190
63	20241118	11830	10700	11850	10600	599668	6817023250	00	0.00	N	2	1430
64	20241115	10400	10300	10890	10100	113236	1176099400	00	0.00	N	2	90
65	20241114	10310	10810	11100	10310	180054	1916001920	00	0.00	N	5	-640
66	20241113	10950	11580	11590	10590	258993	2878559150	00	0.00	N	5	-700
67	20241112	11650	11610	12240	11500	347164	4105141900	00	0.00	N	2	40
68	20241111	11610	11770	12090	11340	264702	3104576600	00	0.00	N	5	-70
69	20241108	11680	11500	11840	11300	263285	3047994660	00	0.00	N	2	190
70	20241107	11490	11250	12000	11150	612985	7091395300	00	0.00	N	2	410
71	20241106	11080	11050	11700	10630	438650	4919349650	00	0.00	N	2	50
72	20241105	11030	10440	11270	10330	248431	2709738190	00	0.00	N	2	590
73	20241104	10440	10490	10740	10210	93996	983259530	00	0.00	N	5	-30
74	20241101	10470	10680	10750	10240	87071	908448280	00	0.00	N	5	-250
75	20241031	10720	11090	11120	10690	81056	879992320	00	0.00	N	5	-380
76	20241030	11100	11020	11490	10710	179034	2011863200	00	0.00	N	2	160
77	20241029	10940	10290	10980	10140	169796	1808554700	00	0.00	N	2	650
78	20241028	10290	10380	10590	10150	125115	1286268290	00	0.00	N	5	-90
79	20241025	10380	10440	11250	10320	347303	3723311890	00	0.00	N	2	30
80	20241024	10350	10900	11070	10120	306202	3182793450	00	0.00	N	5	-450
81	20241023	10800	11470	11470	10800	194436	2143257880	00	0.00	N	5	-480
82	20241022	11280	11920	12220	11280	356717	4181056980	00	0.00	N	5	-640
83	20241021	11920	11280	11930	10890	311163	3598698910	00	0.00	N	2	590
84	20241018	11330	11660	11660	10880	417487	4710385080	00	0.00	N	5	-430
85	20241017	11760	12010	12580	11420	877232	10514683640	00	0.00	N	2	60
86	20241016	11700	12000	12190	11510	278215	3300985630	00	0.00	N	5	-300
87	20241015	12000	11300	12350	11140	753769	8975729050	00	0.00	N	2	470
88	20241014	11530	10990	11730	10470	897227	10058190480	00	0.00	N	2	370
89	20241011	11160	10400	11430	10200	1644401	17934888620	00	0.00	N	2	960
90	20241010	10200	10600	10750	10160	301801	3152756630	00	0.00	N	5	-380
91	20241008	10580	10760	10940	10280	507905	5358592090	00	0.00	N	5	-620
92	20241007	11200	10930	11560	10510	1007806	11241893410	00	0.00	N	2	740
93	20241004	10460	10610	10680	10150	360039	3707799590	00	0.00	N	5	-430
94	20241002	10890	10200	11650	9730	1171267	12925695900	00	0.00	N	2	540
95	20240930	10350	11000	11000	10070	296549	3067764910	00	0.00	N	5	-300
96	20240927	10650	11150	11870	10500	817052	9174798360	00	0.00	N	5	-550
97	20240926	11200	10450	11200	10360	755800	8228797950	00	0.00	N	2	990
98	20240925	10210	10690	11000	10060	599104	6359921800	00	0.00	N	3	0
99	20240924	10210	10430	10700	9990	333703	3450360090	00	0.00	N	5	-140
100	20240923	10350	10400	10700	9920	670605	6972706520	00	0.00	N	2	120
101	20240920	10230	9740	10230	9630	759421	7559060340	00	0.00	N	2	430
102	20240919	9800	8700	10320	8680	3151708	30569569490	00	0.00	N	2	1360
103	20240913	8440	8100	8660	7860	631761	5277856900	00	0.00	N	2	460
104	20240912	7980	8030	8130	7820	281179	2245919790	00	0.00	N	2	270
105	20240911	7710	8170	8250	7650	469916	3724506510	00	0.00	N	5	-390
106	20240910	8100	7050	8600	6830	3119091	25122146230	00	0.00	N	2	990
107	20240909	7110	7120	7280	6770	210096	1468125900	00	0.00	N	5	-80
108	20240906	7190	6880	8740	6880	2112583	16747312500	00	0.00	N	2	370
109	20240905	6820	6980	7150	6720	43305	300417950	00	0.00	N	5	-70
110	20240904	6890	7000	7120	6630	99820	694116760	00	0.00	N	5	-500
111	20240903	7390	7510	7540	7370	28182	209465590	00	0.00	N	5	-190
112	20240902	7580	7650	7750	7370	51473	386196410	00	0.00	N	5	-110
113	20240830	7690	7210	7740	7210	110868	839790940	00	0.00	N	2	490
114	20240829	7200	8240	8590	7190	392776	3045374040	00	0.00	N	5	-710
115	20240828	7910	7700	8100	7520	110840	870301370	00	0.00	N	2	130
116	20240827	7780	7360	7790	7270	108021	820942710	00	0.00	N	2	370
117	20240826	7410	7120	7480	7000	54827	395041730	00	0.00	N	2	250
118	20240823	7160	7110	7230	7030	25994	184871230	00	0.00	N	2	40
119	20240822	7120	7280	7450	7110	54870	395017480	00	0.00	N	5	-180
120	20240821	7300	7400	7570	7250	37181	272182880	00	0.00	N	5	-290
121	20240820	7590	7020	7600	7000	76904	567569940	00	0.00	N	2	560
122	20240819	7030	7260	7310	6950	49427	349463260	00	0.00	N	5	-270
123	20240816	7300	7300	7400	7110	54125	394396080	00	0.00	N	2	10
124	20240814	7290	7210	7390	7160	37110	269124460	00	0.00	N	2	100
125	20240813	7190	7400	7400	7040	37726	268570710	00	0.00	N	5	-80
126	20240812	7270	6850	7330	6850	62395	450143020	00	0.00	N	2	350
127	20240809	6920	6840	7090	6840	31024	215734610	00	0.00	N	2	100
128	20240808	6820	6880	6900	6710	57396	390880410	00	0.00	N	5	-60
129	20240807	6880	6240	7130	6240	137346	921034900	00	0.00	N	2	490
130	20240806	6390	6050	6590	6050	109533	695422390	00	0.00	N	2	340
131	20240805	6050	7210	7210	5740	230981	1500853170	00	0.00	N	5	-1350
132	20240802	7400	7940	7940	7400	128369	970245340	00	0.00	N	5	-620
133	20240801	8020	7820	8150	7820	63415	507293520	00	0.00	N	2	90
134	20240731	7930	7800	8080	7750	78772	617846140	00	0.00	N	2	10
135	20240730	7920	8210	8300	7870	81419	649034470	00	0.00	N	5	-330
136	20240729	8250	8250	8330	7810	195744	1574912790	00	0.00	N	5	-80
137	20240726	8330	8510	8740	8330	83914	705746700	00	0.00	N	5	-190
138	20240725	8520	8760	8760	8450	114311	974565720	00	0.00	N	5	-400
139	20240724	8920	9290	9290	8860	143275	1285811480	00	0.00	N	5	-390
140	20240723	9310	9620	9770	9230	98455	928738710	00	0.00	N	5	-310
141	20240722	9620	10000	10000	9620	82811	800958870	00	0.00	N	5	-240
142	20240719	9860	9760	9950	9760	53755	528518940	00	0.00	N	5	-40
143	20240718	9900	9990	10300	9750	103501	1031752890	00	0.00	N	5	-100
144	20240717	10000	9990	10450	9930	93796	954514430	00	0.00	N	2	10
145	20240716	9990	10140	10200	9900	74751	748370550	00	0.00	N	5	-250
146	20240715	10240	9720	10330	9700	149479	1512993940	00	0.00	N	2	520
147	20240712	9720	10080	10100	9720	191246	1876025340	00	0.00	N	5	-360
148	20240711	10080	10290	10340	10050	62481	635948170	00	0.00	N	5	-140
149	20240710	10220	10500	10500	10210	49473	507931950	00	0.00	N	5	-210
150	20240709	10430	10200	10430	10130	47779	489276680	00	0.00	N	2	290
151	20240708	10140	10160	10230	10100	56591	574048440	00	0.00	N	5	-40
152	20240705	10180	10320	10340	10070	77182	786225070	00	0.00	N	5	-140
153	20240704	10320	10680	10740	10310	65680	692092010	00	0.00	N	5	-220
154	20240703	10540	10220	10700	10170	162928	1704450930	00	0.00	N	2	450
155	20240702	10090	10250	10400	10050	56996	577024070	00	0.00	N	5	-250
156	20240701	10340	10030	10360	10030	60532	620312740	00	0.00	N	2	270
157	20240628	10070	10100	10200	10030	71355	720522750	00	0.00	N	5	-60
158	20240627	10130	10570	10570	10130	57951	591863000	00	0.00	N	5	-270
159	20240626	10400	10070	10550	10060	79453	814537300	00	0.00	N	2	230
160	20240625	10170	10020	10190	9990	44401	446925020	00	0.00	N	2	90
161	20240624	10080	10600	10600	10080	95232	974763160	00	0.00	N	5	-430
162	20240621	10510	10920	10920	10500	123928	1314837300	00	0.00	N	5	-400
163	20240620	10910	11020	11020	10810	68903	749500260	00	0.00	N	5	-110
164	20240619	11020	11170	11450	11010	85358	946147600	00	0.00	N	5	-150
165	20240618	11170	11150	11750	11060	398663	4490686810	00	0.00	N	2	430
166	20240617	10740	11000	11010	10730	80630	871844390	00	0.00	N	5	-160
167	20240614	10900	11240	11240	10900	136546	1496103380	00	0.00	N	5	-360
168	20240613	11260	11350	11400	11190	135638	1526885950	00	0.00	N	5	-250
169	20240612	11510	10930	12000	10930	458118	5251504260	00	0.00	N	2	570
170	20240611	10940	11010	11080	10870	77020	843216320	00	0.00	N	2	20
171	20240610	10920	11300	11300	10880	109515	1200445760	00	0.00	N	5	-230
172	20240607	11150	11280	11340	11100	63987	714418490	00	0.00	N	5	-80
173	20240605	11230	11150	11400	10910	130223	1454725990	00	0.00	N	2	30
174	20240604	11200	11270	11470	11170	92447	1038438710	00	0.00	N	5	-170
175	20240603	11370	11370	11480	11350	52977	603445720	00	0.00	N	3	0
176	20240531	11370	11330	11790	11330	100052	1148616140	00	0.00	N	2	40
177	20240530	11330	11400	11610	11320	114978	1311101980	00	0.00	N	5	-340
178	20240529	11670	11520	12000	11500	90691	1067491900	00	0.00	N	3	0
179	20240528	11670	11870	12250	11650	284395	3394087480	00	0.00	N	2	250
180	20240527	11420	11490	11500	11220	139349	1583512740	00	0.00	N	5	-70
181	20240524	11490	11470	11650	11470	98516	1135874830	00	0.00	N	5	-200
182	20240523	11690	11860	11990	11510	151170	1769598290	00	0.00	N	5	-170
183	20240522	11860	12100	12100	11800	99366	1185629500	00	0.00	N	2	50
184	20240521	11810	11800	12060	11720	93886	1116338080	00	0.00	N	5	-10
185	20240520	11820	11720	12060	11680	107434	1272444600	00	0.00	N	2	90
186	20240517	11730	12010	12070	11720	132787	1566779800	00	0.00	N	5	-360
187	20240516	12090	12170	12240	12060	99673	1209735770	00	0.00	N	5	-70
188	20240514	12160	11900	12160	11750	125840	1499957550	00	0.00	N	2	340
189	20240513	11820	12060	12160	11620	269231	3188282310	00	0.00	N	5	-490
190	20240510	12310	12800	12930	12290	380081	4740695350	00	0.00	N	5	-710
191	20240509	13020	13150	13200	12830	204609	2661997810	00	0.00	N	5	-320
192	20240508	13340	13160	13770	13090	403822	5408091160	00	0.00	N	2	20
193	20240507	13320	13220	13430	13110	268590	3572473440	00	0.00	N	2	260
194	20240503	13060	13600	13640	13060	423600	5617645400	00	0.00	N	5	-710
195	20240502	13770	13600	13880	13240	649747	8778800670	00	0.00	N	5	-190
196	20240430	13960	14600	15420	13740	5315938	78053204700	00	0.00	N	2	660
197	20240429	13300	13490	13490	12960	734182	9796799390	00	0.00	N	2	580
198	20240426	12720	12820	12870	12420	187001	2362552060	00	0.00	N	2	150
199	20240425	12570	12960	13180	12570	297270	3821480080	00	0.00	N	5	-280
200	20240424	12850	13010	13910	12810	2042033	27325463330	00	0.00	N	2	260
201	20240423	12590	12410	12900	12200	274495	3480958250	00	0.00	N	2	80
202	20240422	12510	12210	12960	12070	376918	4717147920	00	0.00	N	2	200
203	20240419	12310	12550	12640	11810	363894	4455859810	00	0.00	N	5	-490
204	20240418	12800	13400	13590	12650	1063504	13875710940	00	0.00	N	2	580
205	20240417	12220	12700	12790	12180	547261	6953290110	00	0.00	N	5	-620
206	20240416	12840	13210	14100	12790	2855148	38552337020	00	0.00	N	2	220
207	20240415	12620	12650	13000	12330	335260	4236821550	00	0.00	N	5	-400
208	20240412	13020	13050	13800	12870	754762	10055443010	00	0.00	N	2	250
209	20240411	12770	12260	13490	11740	1611392	21003628580	00	0.00	N	2	510
210	20240409	12260	11990	13080	11860	1299314	16314518500	00	0.00	N	2	580
211	20240408	11680	12000	13090	11640	1180575	14501947770	00	0.00	N	2	540
212	20240405	11140	11360	11400	11100	111053	1242984440	00	0.00	N	5	-330
213	20240404	11470	11500	11790	11440	94840	1093423910	00	0.00	N	5	-20
214	20240403	11490	12010	12010	11410	198387	2293115560	00	0.00	N	5	-530
215	20240402	12020	12470	12500	12000	175761	2136916330	00	0.00	N	5	-560
216	20240401	12580	12670	12680	12370	172244	2156926130	00	0.00	N	5	-90
217	20240329	12670	12240	13100	12090	608438	7695520020	00	0.00	N	2	580
218	20240328	12090	12380	12380	11990	203072	2468912790	00	0.00	N	5	-180
219	20240327	12270	12690	13170	12040	783632	9905103570	00	0.00	N	2	30
220	20240326	12240	11790	12350	11590	327408	3962612180	00	0.00	N	2	580
221	20240325	11660	11650	11900	11620	116777	1367978710	00	0.00	N	2	40
222	20240322	11620	11690	11710	11510	136415	1582497520	00	0.00	N	5	-140
223	20240321	11760	11950	12110	11670	200599	2377502690	00	0.00	N	5	-160
224	20240320	11920	11890	13070	11770	1103147	13712816350	00	0.00	N	2	440
225	20240319	11480	11800	11800	11390	107958	1237602730	00	0.00	N	5	-320
226	20240318	11800	11410	11810	11410	115833	1346789610	00	0.00	N	2	370
227	20240315	11430	11780	11780	11350	128223	1472704110	00	0.00	N	5	-370
228	20240314	11800	11910	11990	11620	115057	1347528350	00	0.00	N	5	-110
229	20240313	11910	11840	12060	11570	183677	2170057970	00	0.00	N	2	70
230	20240312	11840	12270	12270	11820	173002	2060568520	00	0.00	N	5	-340
231	20240311	12180	12000	12260	11710	180241	2160781900	00	0.00	N	2	70
232	20240308	12110	12370	12800	12010	195566	2382237560	00	0.00	N	5	-250
233	20240307	12360	12460	13440	12100	1005454	12773862920	00	0.00	N	2	510
234	20240306	11850	11660	12090	11440	229863	2703405560	00	0.00	N	2	210
235	20240305	11640	11400	12020	11100	232773	2704311750	00	0.00	N	2	340
236	20240304	11300	11430	11500	11100	148808	1677482650	00	0.00	N	2	120
237	20240229	11180	11400	11540	11110	170028	1901735740	00	0.00	N	5	-260
238	20240228	11440	11650	11720	11170	254030	2893055440	00	0.00	N	5	-90
239	20240227	11530	12660	12660	11500	449382	5318804200	00	0.00	N	5	-1130
240	20240226	12660	13120	13270	12610	217406	2775601640	00	0.00	N	5	-540
241	20240223	13200	13760	13760	13190	183509	2444062230	00	0.00	N	5	-560
242	20240222	13760	12960	13800	12950	343624	4589939960	00	0.00	N	2	450
243	20240221	13310	13500	14600	13310	393847	5507145520	00	0.00	N	5	-170
244	20240220	13480	13730	13870	13300	137707	1872118040	00	0.00	N	5	-250
245	20240219	13730	13920	14110	13550	170156	2335455350	00	0.00	N	5	-280
246	20240216	14010	14290	14450	13980	153211	2167844060	00	0.00	N	5	-150
247	20240215	14160	14370	14410	13950	146748	2080994410	00	0.00	N	3	0
248	20240214	14160	13700	14280	13260	202694	2841353190	00	0.00	N	2	330
249	20240213	13830	13540	14220	13540	208917	2926310200	00	0.00	N	2	340
250	20240208	13490	13320	13770	13250	89556	1208229220	00	0.00	N	2	300
251	20240207	13190	13740	13740	13100	130308	1741176000	00	0.00	N	5	-530
252	20240206	13720	13290	13760	12940	221635	2973779420	00	0.00	N	2	720
253	20240205	13000	13390	13420	12740	173184	2235442720	00	0.00	N	5	-290
254	20240202	13290	13280	13740	13230	164412	2214249050	00	0.00	N	2	140
255	20240201	13150	13200	13460	12900	176280	2311353560	00	0.00	N	5	-140
256	20240131	13290	13800	14310	13290	239506	3255060150	00	0.00	N	5	-810
257	20240130	14100	14010	14210	13410	249383	3448816200	00	0.00	N	2	320
258	20240129	13780	14880	14880	13590	500795	7076130010	00	0.00	N	5	-1190
259	20240126	14970	15150	15470	14970	231067	3500281140	00	0.00	N	5	-180
260	20240125	15150	16230	16250	15100	483085	7430641250	00	0.00	N	5	-1110
261	20240124	16260	17070	17070	16260	286498	4723373520	00	0.00	N	5	-940
262	20240123	17200	17490	17650	16660	519762	8941879330	00	0.00	N	5	-320
263	20240122	17520	15450	17860	15400	992964	16778352150	00	0.00	N	2	2250
264	20240119	15270	15690	15940	15270	278904	4370275810	00	0.00	N	5	-60
265	20240118	15330	15620	15910	14960	333473	5153876370	00	0.00	N	5	-390
266	20240117	15720	16300	16670	15710	398703	6374779210	00	0.00	N	5	-1030
267	20240116	16750	16360	16980	16040	385197	6385774810	00	0.00	N	2	430
268	20240115	16320	17470	17530	16250	662933	11044062080	00	0.00	N	5	-1220
269	20240112	17540	18960	18960	17540	572048	10346571100	00	0.00	N	5	-1520
270	20240111	19060	19310	19360	18810	334419	6349684940	00	0.00	N	5	-200
271	20240110	19260	18420	19260	18010	678687	12725452490	00	0.00	N	2	810
272	20240109	18450	19150	19250	18320	496736	9232798740	00	0.00	N	5	-550
273	20240108	19000	19240	19490	18890	382975	7333244710	00	0.00	N	2	50
274	20240105	18950	19200	19200	18500	592920	11207939630	00	0.00	N	5	-800
275	20240104	19750	18750	20050	18580	885778	17199143580	00	0.00	N	2	580
276	20240103	19170	19590	19690	18910	740974	14256294620	00	0.00	N	5	-830
277	20240102	20000	20300	21100	19510	962651	19400090910	00	0.00	N	3	0
278	20231228	20000	20350	20400	19400	600782	11980830990	00	0.00	N	2	50
279	20231227	19950	19110	21200	19110	2459490	49977497130	02	0.00	N	2	760
280	20231226	19190	19430	19450	18630	882554	16893832240	00	0.00	N	5	-400
281	20231222	19590	18390	19700	17680	3240584	61469095580	00	0.00	N	2	1450
282	20231221	18140	19000	19170	18070	1417329	26255682610	00	0.00	N	5	-1130
283	20231220	19270	16150	20000	16010	7494277	140744925560	00	0.00	N	2	3280
284	20231219	15990	16590	16750	15850	636300	10376244940	00	0.00	N	5	-130
285	20231218	16120	15920	16140	15450	516917	8168611340	00	0.00	N	2	330
286	20231215	15790	15900	16890	15710	1267194	20692062770	00	0.00	N	2	130
287	20231214	15660	15930	15980	15010	553566	8624905540	00	0.00	N	2	160
288	20231213	15500	16150	16180	15150	627523	9784126710	00	0.00	N	5	-530
289	20231212	16030	16600	16880	15920	846838	13843718760	00	0.00	N	5	-170
290	20231211	16200	17010	17010	16090	904073	14891579450	00	0.00	N	5	-1000
291	20231208	17200	16800	17600	16560	1627648	27847515780	00	0.00	N	2	700
292	20231207	16500	16130	16940	15850	1001629	16408912890	00	0.00	N	2	30
293	20231206	16470	14480	16550	14240	2274805	36261612990	00	0.00	N	2	1990
294	20231205	14480	14900	15400	14230	588268	8768483240	00	0.00	N	5	-420
295	20231204	14900	15750	15760	14810	626593	9461176310	00	0.00	N	5	-830
296	20231201	15730	15320	16130	14930	1002640	15662457650	00	0.00	N	2	80
297	20231130	15650	16470	16470	15310	1117755	17606050980	00	0.00	N	5	-390
298	20231129	16040	16190	17420	15590	4637174	76876195840	00	0.00	N	2	390
299	20231128	15650	16520	17350	15300	2907111	47515738310	00	0.00	N	5	-480
300	20231127	16130	15200	16310	15200	3169378	50035339880	00	0.00	N	2	780
301	20231124	15350	14120	15620	13600	4730990	71509604180	00	0.00	N	2	1250
302	20231123	14100	14930	14930	14000	1552553	22115017010	00	0.00	N	5	-830
303	20231122	14930	15400	17650	14750	10533675	169470979408	00	0.00	N	2	490
304	20231121	14440	13990	15370	13810	3079674	45610402350	00	0.00	N	2	300
305	20231120	14140	12330	14500	12160	3667056	50035632130	00	0.00	N	2	1560
306	20231117	12580	13110	13110	12350	913546	11615512140	00	0.00	N	5	-540
307	20231116	13120	10430	13540	10420	5825729	74698444280	00	0.00	N	2	2700
308	20231115	10420	10500	10770	10250	254432	2671369400	00	0.00	N	2	170
309	20231114	10250	10090	10300	9960	266032	2690438060	00	0.00	N	2	160
310	20231113	10090	10360	10540	9960	161121	1628263710	00	0.00	N	5	-230
311	20231110	10320	10890	10940	10210	184293	1925429620	00	0.00	N	5	-570
312	20231109	10890	11720	11760	10870	285410	3172244890	00	0.00	N	5	-810
313	20231108	11700	12100	12120	11460	236888	2781755980	00	0.00	N	5	-170
314	20231107	11870	12170	13100	11630	779215	9635770470	00	0.00	N	5	-230
315	20231106	12100	12300	12300	11200	464518	5469494040	00	0.00	N	3	0
316	20231103	12100	12110	12200	11520	277104	3285098370	00	0.00	N	2	140
317	20231102	11960	11230	12280	11210	642961	7564115660	00	0.00	N	2	1060
318	20231101	10900	10900	11260	10590	237924	2593298230	00	0.00	N	2	200
319	20231031	10700	11580	11820	10560	283872	3140633760	00	0.00	N	5	-500
320	20231030	11200	11600	11690	10950	278190	3126860840	00	0.00	N	5	-320
321	20231027	11520	10950	11520	10800	349565	3926358800	00	0.00	N	2	550
322	20231026	10970	10980	11750	10680	349782	3894734960	00	0.00	N	5	-580
323	20231025	11550	11870	12090	11550	361549	4272392650	00	0.00	N	5	-260
324	20231024	11810	11160	12270	10440	1141543	13086144590	00	0.00	N	2	800
325	20231023	11010	11950	12150	11010	522791	5994034770	00	0.00	N	5	-990
326	20231020	12000	12650	12800	11960	653119	7992060620	00	0.00	N	5	-1090
327	20231019	13090	14120	14130	12950	679578	9092959290	00	0.00	N	5	-800
328	20231018	13890	14380	14390	13460	739726	10256584390	00	0.00	N	5	-640
329	20231017	14530	14520	15590	14430	2121958	31996798700	00	0.00	N	2	110
330	20231016	14420	13910	15190	13500	3280264	47814705850	00	0.00	N	2	520
331	20231013	13900	14280	14280	13330	627201	8571244870	00	0.00	N	5	-590
332	20231012	14490	14880	15350	14190	1165024	17275248710	00	0.00	N	2	90
333	20231011	14400	14100	14930	13900	1329635	19194038100	00	0.00	N	2	900
334	20231010	13500	13850	15280	13500	2553266	37556272260	00	0.00	N	5	-470
335	20231006	13970	13120	15300	12960	2404575	34629360460	00	0.00	N	2	750
336	20231005	13220	12620	14960	12300	5522404	77303615720	00	0.00	N	2	860
337	20231004	12360	13960	13960	12360	661940	8571355280	00	0.00	N	5	-1840
338	20230927	14200	13630	15700	13420	2111775	31118850150	00	0.00	N	2	600
339	20230926	13600	14600	14860	13600	563700	8075632080	00	0.00	N	5	-680
340	20230925	14280	15570	15670	14200	841787	12432699030	00	0.00	N	5	-1410
341	20230922	15690	17510	17510	15350	2217177	35696386640	00	0.00	N	5	-1990
342	20230921	17680	18290	18840	17680	473548	8629240440	00	0.00	N	5	-1160
343	20230920	18840	20500	21050	18720	867574	16814207280	00	0.00	N	5	-2110
344	20230919	20950	20250	23150	20200	2051347	44403462000	00	0.00	N	2	1100
345	20230918	19850	20600	21450	19830	681695	13983540810	00	0.00	N	5	-850
346	20230915	20700	22200	22250	19990	811679	16905379450	00	0.00	N	5	-1050
347	20230914	21750	22000	22650	20650	679778	14546737250	00	0.00	N	5	-450
348	20230913	22200	22500	24150	21600	967807	22122305200	00	0.00	N	5	-350
349	20230912	22550	26850	26850	21850	1934028	47666394850	00	0.00	N	5	-2050
350	20230911	24600	22200	26500	21400	2832318	69590241050	00	0.00	N	2	1950
351	20230908	22650	23800	23950	21550	1273662	28434788700	00	0.00	N	5	-1750
352	20230907	24400	25050	25350	24000	1075112	26434082650	00	0.00	N	5	-1600
353	20230906	26000	25000	27250	24050	2515983	64475797950	00	0.00	N	2	400
354	20230905	25600	27050	27900	23550	4529918	116960527400	00	0.00	N	2	100
355	20230904	25500	29000	29250	25450	3836793	102764428900	00	0.00	N	5	-4500
356	20230901	30000	22750	30000	22550	13824617	372649948500	00	0.00	N	1	6900
357	20230831	23100	23500	25900	22500	13270331	320697343950	00	0.00	N	2	1000
358	20230830	22100	18270	22100	18230	18080768	362352434090	00	0.00	N	1	5090
359	20230829	17010	17400	18970	16700	7763878	139399487830	00	0.00	N	5	-650
360	20230828	17660	17730	20200	16610	18658596	350163161660	00	0.00	N	2	450
361	20230825	17210	14450	18660	14420	25693540	434132190410	00	0.00	N	2	2420
362	20230824	14790	12000	16390	11520	24140280	354442427480	00	0.00	N	2	2090
363	20230823	12700	12140	13610	11810	8035703	102615355060	00	0.00	N	2	2230
364	20230822	10470	16110	16800	10030	19796004	254496608630	00	0.00	N	2	2470