KissMeData/416180/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250418	29550	29500	30000	29000	16460	486444225	00	0.00	N	3	0
3	20250417	29550	29000	30400	29000	34109	1016266100	00	0.00	N	2	300
4	20250416	29250	30600	30900	29200	81640	2453360950	00	0.00	N	2	650
5	20250415	28600	28000	28650	27550	20621	581246500	00	0.00	N	2	800
6	20250414	27800	28600	28600	27600	19816	552571000	00	0.00	N	3	0
7	20250411	27800	27150	27950	26650	27274	745873925	00	0.00	N	2	600
8	20250410	27200	27100	27800	26850	39404	1070058275	00	0.00	N	2	2200
9	20250409	25000	25450	26100	24750	30801	776886825	00	0.00	N	5	-1000
10	20250408	26000	26400	27150	25700	54264	1437398775	00	0.00	N	2	200
11	20250407	25800	27000	27450	25700	69013	1815076950	00	0.00	N	5	-2300
12	20250404	28100	27950	29100	27500	72211	2031061175	00	0.00	N	5	-650
13	20250403	28750	27150	28800	27050	39740	1120671250	00	0.00	N	2	400
14	20250402	28350	29550	30300	28050	42748	1225593250	00	0.00	N	5	-1000
15	20250401	29350	29150	30200	28700	51789	1524314225	00	0.00	N	2	300
16	20250331	29050	30200	31000	29050	68634	2039702975	00	0.00	N	5	-1300
17	20250328	30350	30150	31300	29300	67750	2069477300	00	0.00	N	2	200
18	20250327	30150	31600	31850	29950	74251	2278159975	00	0.00	N	5	-1400
19	20250326	31550	31200	33600	31000	77794	2485091425	00	0.00	N	2	250
20	20250325	31300	33200	33650	31200	93506	2976702925	00	0.00	N	5	-1650
21	20250324	32950	33900	34300	32700	49329	1633272300	00	0.00	N	5	-850
22	20250321	33800	34750	35100	33800	37791	1295165050	00	0.00	N	5	-900
23	20250320	34700	35350	35750	34700	42617	1496531275	00	0.00	N	5	-450
24	20250319	35150	34900	35550	34150	33123	1151358325	00	0.00	N	2	300
25	20250318	34850	35050	35700	34550	40391	1416856550	00	0.00	N	5	-550
26	20250317	35400	36250	36600	35400	37429	1340988275	00	0.00	N	5	-750
27	20250314	36150	33300	37250	33250	132286	4797636375	00	0.00	N	2	2850
28	20250313	33300	35000	35000	33300	52445	1787654250	00	0.00	N	5	-1450
29	20250312	34750	35250	35800	34600	42038	1479884200	00	0.00	N	5	-400
30	20250311	35150	32650	35350	32550	67368	2300831450	00	0.00	N	2	1100
31	20250310	34050	34500	35650	34050	37307	1286505000	00	0.00	N	5	-400
32	20250307	34450	33500	34600	33050	41912	1427952075	00	0.00	N	2	200
33	20250306	34250	35200	36250	34250	58092	2039291750	00	0.00	N	5	-1050
34	20250305	35300	37000	37500	34500	83203	2953631300	00	0.00	N	5	-1700
35	20250304	37000	34150	37800	34100	121461	4406266975	00	0.00	N	2	2800
36	20250228	34200	35800	36050	34000	118539	4146900650	00	0.00	N	5	-2600
37	20250227	36800	39100	39100	36800	57263	2159315000	00	0.00	N	5	-2050
38	20250226	38850	37900	39300	36500	79507	3015121300	00	0.00	N	2	950
39	20250225	37900	39850	39850	37900	67137	2592074150	00	0.00	N	5	-1350
40	20250224	39250	39300	40000	38950	61169	2401901400	00	0.00	N	5	-750
41	20250221	40000	40050	41050	39800	75895	3054525450	00	0.00	N	5	-650
42	20250220	40650	41500	42150	39400	219666	8952332650	00	0.00	N	2	150
43	20250219	40500	39150	42600	39100	211912	8706248550	00	0.00	N	2	1350
44	20250218	39150	37350	40750	37250	214260	8476106450	00	0.00	N	2	1550
45	20250217	37600	37250	38550	36200	95027	3548419050	00	0.00	N	2	650
46	20250214	36950	39400	39400	36750	158799	6002946900	00	0.00	N	5	-2700
47	20250213	39650	34950	39900	34700	295664	11284652350	00	0.00	N	2	4400
48	20250212	35250	36400	36400	34900	52339	1847770100	00	0.00	N	5	-800
49	20250211	36050	36200	36800	35700	65862	2384569500	00	0.00	N	3	0
50	20250210	36050	37000	37350	35450	114739	4137394000	00	0.00	N	5	-1450
51	20250207	37500	38200	38800	37450	122225	4643656050	00	0.00	N	2	150
52	20250206	37350	38300	38550	36500	119638	4486631150	00	0.00	N	5	-950
53	20250205	38300	37200	39350	37100	171661	6573203550	00	0.00	N	2	850
54	20250204	37450	34350	38450	34150	333460	12225272150	00	0.00	N	2	3750
55	20250203	33700	35350	35600	33050	140054	4759810400	00	0.00	N	5	-2350
56	20250131	36050	35400	38750	34700	633870	23094604900	00	0.00	N	2	3850
57	20250124	32200	29350	34350	29250	523745	16967594900	00	0.00	N	2	2850
58	20250123	29350	30500	30500	29350	42011	1248876650	00	0.00	N	5	-500
59	20250122	29850	30500	30550	29450	78543	2345297000	00	0.00	N	5	-350
60	20250121	30200	30850	31600	30050	82814	2541772650	00	0.00	N	5	-1000
61	20250120	31200	30550	31400	30200	60995	1885037200	00	0.00	N	2	650
62	20250117	30550	30650	31700	30400	51198	1579849800	00	0.00	N	5	-250
63	20250116	30800	30900	30900	29850	39682	1202366650	00	0.00	N	2	550
64	20250115	30250	30700	31050	30200	61519	1887150600	00	0.00	N	5	-450
65	20250114	30700	30200	30950	29700	76204	2305826350	00	0.00	N	2	500
66	20250113	30200	29200	30300	29000	74019	2190836650	00	0.00	N	2	700
67	20250110	29500	28850	29500	28600	36237	1052160200	00	0.00	N	2	750
68	20250109	28750	30500	30550	28400	89498	2607698800	00	0.00	N	5	-1700
69	20250108	30450	28900	30450	28500	55001	1613685600	00	0.00	N	2	1150
70	20250107	29300	29900	30100	29100	45649	1342340050	00	0.00	N	5	-350
71	20250106	29650	28900	30050	28600	78663	2310148450	00	0.00	N	2	950
72	20250103	28700	28700	29450	28500	56598	1638831650	00	0.00	N	3	0
73	20250102	28700	28700	29950	28200	61071	1757174800	00	0.00	N	2	100
74	20241230	28600	28000	29450	28000	48136	1388775750	00	0.00	N	3	0
75	20241227	28600	31000	31500	28600	159602	4797333550	02	0.00	N	5	-1750
76	20241226	30350	29000	31850	28900	359990	11096155400	00	0.00	N	2	2150
77	20241224	28200	29250	29350	28200	55888	1602774450	00	0.00	N	5	-800
78	20241223	29000	30250	30250	29000	60733	1788964950	00	0.00	N	5	-750
79	20241220	29750	30000	30650	29150	76087	2280227850	00	0.00	N	5	-250
80	20241219	30000	29500	30650	29400	93342	2801321850	00	0.00	N	5	-200
81	20241218	30200	31300	32000	29850	240572	7484081450	00	0.00	N	5	-550
82	20241217	30750	29800	30900	28400	172237	5090733100	00	0.00	N	2	1150
83	20241216	29600	27300	29600	27050	175562	4994752450	00	0.00	N	2	3350
84	20241213	26250	26000	26600	25950	45476	1193650200	00	0.00	N	5	-250
85	20241212	26500	28800	28950	26100	171484	4696598750	00	0.00	N	5	-850
86	20241211	27350	24700	27900	24450	296710	7972890150	00	0.00	N	2	3450
87	20241210	23900	22450	24200	22450	42481	996884900	00	0.00	N	2	1550
88	20241209	22350	23850	23900	22350	85271	1960035250	00	0.00	N	5	-2000
89	20241206	24350	24400	25450	23550	57427	1407051350	00	0.00	N	5	-350
90	20241205	24700	25700	26000	24300	62059	1545824700	00	0.00	N	5	-900
91	20241204	25600	25600	26750	25450	66264	1708237450	00	0.00	N	5	-900
92	20241203	26500	27500	29500	25800	183110	4935704900	00	0.00	N	2	550
93	20241202	25950	26250	27400	25650	126975	3373728150	00	0.00	N	2	550
94	20241129	25400	26050	26150	25250	45314	1158180300	00	0.00	N	5	-750
95	20241128	26150	26050	26650	25850	36388	956448300	00	0.00	N	2	300
96	20241127	25850	26450	26950	25700	38503	1004797050	00	0.00	N	5	-600
97	20241126	26450	27050	27650	26350	99222	2680606900	00	0.00	N	5	-350
98	20241125	26800	26000	26900	25800	65442	1713807050	00	0.00	N	2	1300
99	20241122	25500	24750	26150	24450	140477	3554447650	00	0.00	N	2	1000
100	20241121	24500	24650	25600	24400	40257	995577450	00	0.00	N	5	-500
101	20241120	25000	24750	25500	24350	32724	815013650	00	0.00	N	2	200
102	20241119	24800	24950	25700	24750	52939	1333995800	00	0.00	N	5	-150
103	20241118	24950	23550	26300	23550	139215	3502623550	00	0.00	N	2	950
104	20241115	24000	24500	24850	22800	82837	1948814150	00	0.00	N	5	-850
105	20241114	24850	25000	26150	24300	103142	2591266600	00	0.00	N	3	0
106	20241113	24850	26100	26500	24550	71130	1798984150	00	0.00	N	5	-1650
107	20241112	26500	26850	26950	25600	50563	1334563850	00	0.00	N	5	-200
108	20241111	26700	26250	27450	25900	77865	2089220450	00	0.00	N	2	550
109	20241108	26150	25500	26300	25450	30455	785911550	00	0.00	N	2	650
110	20241107	25500	25800	26000	25200	32041	821688250	00	0.00	N	2	100
111	20241106	25400	26850	27050	25250	54779	1427536100	00	0.00	N	5	-1300
112	20241105	26700	26700	26950	26200	34424	916764450	00	0.00	N	2	400
113	20241104	26300	25000	26400	24900	51611	1326432700	00	0.00	N	2	1300
114	20241101	25000	25100	25400	25000	24773	623088200	00	0.00	N	5	-550
115	20241031	25550	25550	25850	25150	26181	668183050	00	0.00	N	5	-50
116	20241030	25600	25800	26000	25450	36594	938626250	00	0.00	N	2	100
117	20241029	25500	26000	26100	25450	41245	1057950300	00	0.00	N	5	-550
118	20241028	26050	25800	26250	25800	28650	746572300	00	0.00	N	2	150
119	20241025	25900	26650	27450	25850	56205	1485573450	00	0.00	N	5	-250
120	20241024	26150	27200	28350	26150	115074	3124679600	00	0.00	N	5	-350
121	20241023	26500	25600	26650	25300	37551	976154750	00	0.00	N	2	900
122	20241022	25600	25900	26200	25100	40031	1027027550	00	0.00	N	5	-250
123	20241021	25850	26300	26500	25850	35012	912550250	00	0.00	N	5	-500
124	20241018	26350	27050	27200	26250	42767	1136106350	00	0.00	N	5	-700
125	20241017	27050	27550	29100	26950	136739	3841902150	00	0.00	N	5	-150
126	20241016	27200	27350	27450	26650	34453	927404250	00	0.00	N	2	350
127	20241015	26850	27550	27850	26850	29105	790170750	00	0.00	N	5	-450
128	20241014	27300	26800	27450	26600	32836	886677050	00	0.00	N	3	0
129	20241011	27300	27650	28300	27300	38476	1064512350	00	0.00	N	5	-700
130	20241010	28000	29000	29200	27750	56170	1595528650	00	0.00	N	5	-700
131	20241008	28700	28900	29550	28500	35065	1012771600	00	0.00	N	5	-450
132	20241007	29150	28750	29450	28150	53642	1556655650	00	0.00	N	2	850
133	20241004	28300	28950	29050	28150	40022	1138510500	00	0.00	N	5	-800
134	20241002	29100	28650	29550	28100	65191	1883645700	00	0.00	N	2	250
135	20240930	28850	29600	29600	28700	39024	1133188100	00	0.00	N	5	-350
136	20240927	29200	30350	30600	29150	118267	3535695750	00	0.00	N	5	-400
137	20240926	29600	29000	29650	28850	36653	1074210550	00	0.00	N	2	600
138	20240925	29000	29750	29950	28600	60446	1774715000	00	0.00	N	5	-450
139	20240924	29450	29700	30050	29100	58338	1719741900	00	0.00	N	5	-650
140	20240923	30100	27100	31350	26650	324808	9597871350	00	0.00	N	2	3250
141	20240920	26850	27300	27750	26750	54131	1470103150	00	0.00	N	5	-200
142	20240919	27050	26950	27200	26100	46290	1232351400	00	0.00	N	2	350
143	20240913	26700	26700	27100	26100	37434	993905150	00	0.00	N	3	0
144	20240912	26700	26700	27550	26400	58459	1570106700	00	0.00	N	2	400
145	20240911	26300	24900	28250	24900	171720	4634322050	00	0.00	N	2	1450
146	20240910	24850	25250	25600	24700	35005	880331650	00	0.00	N	5	-350
147	20240909	25200	24300	25550	24100	46045	1143001650	00	0.00	N	2	150
148	20240906	25050	26100	26450	24850	77494	1958622150	00	0.00	N	5	-700
149	20240905	25750	27800	27800	25750	70707	1865595800	00	0.00	N	5	-1650
150	20240904	27400	26300	28500	26050	80064	2173544900	00	0.00	N	5	-400
151	20240903	27800	28300	29550	27650	63767	1815405550	00	0.00	N	5	-500
152	20240902	28300	28500	28950	27950	49050	1390297200	00	0.00	N	2	50
153	20240830	28250	27650	28350	27550	39912	1111779050	00	0.00	N	2	350
154	20240829	27900	27000	28550	26600	64675	1796235200	00	0.00	N	2	350
155	20240828	27550	28150	28600	27550	44211	1230770000	00	0.00	N	5	-750
156	20240827	28300	28700	28900	28000	44427	1261453300	00	0.00	N	5	-650
157	20240826	28950	29900	29900	28700	53314	1553759450	00	0.00	N	5	-50
158	20240823	29000	28000	29400	27850	61767	1773393900	00	0.00	N	5	-300
159	20240822	29300	30100	30700	28550	76614	2259393650	00	0.00	N	5	-900
160	20240821	30200	31400	31500	29950	85802	2597739550	00	0.00	N	5	-1300
161	20240820	31500	29850	32500	29850	200669	6302961600	00	0.00	N	2	2200
162	20240819	29300	31500	31500	29150	86322	2594658800	00	0.00	N	5	-1700
163	20240816	31000	31350	31850	30150	79934	2460878200	00	0.00	N	2	150
164	20240814	30850	31000	31450	30400	85503	2635062150	00	0.00	N	2	500
165	20240813	30350	30850	31450	30000	98650	3011410600	00	0.00	N	5	-950
166	20240812	31300	28500	32800	28400	244219	7646261750	00	0.00	N	2	3250
167	20240809	28050	27350	28500	27050	138843	3872767000	00	0.00	N	2	1900
168	20240808	26150	26350	27250	25950	106824	2834136000	00	0.00	N	5	-600
169	20240807	26750	26000	27300	25800	113665	3023462100	00	0.00	N	2	850
170	20240806	25900	24750	26950	24750	227850	5911952350	00	0.00	N	2	1350
171	20240805	24550	29200	29500	23200	332513	8689230800	00	0.00	N	5	-5450
172	20240802	30000	31600	31600	29950	87508	2667371450	00	0.00	N	5	-2350
173	20240801	32350	31650	32950	31650	57777	1867353450	00	0.00	N	2	750
174	20240731	31600	31700	32100	31000	94283	2959931750	00	0.00	N	5	-800
175	20240730	32400	33800	34450	32400	112966	3752609100	00	0.00	N	5	-800
176	20240729	33200	33650	33950	32700	95188	3153257150	00	0.00	N	5	-450
177	20240726	33650	34250	35000	33300	71229	2411689900	00	0.00	N	5	-600
178	20240725	34250	34150	34950	33000	113976	3867427500	00	0.00	N	5	-1050
179	20240724	35300	35900	37150	35150	183750	6633071450	00	0.00	N	5	-600
180	20240723	35900	34900	36600	34750	186792	6677187800	00	0.00	N	2	1400
181	20240722	34500	38500	39100	34150	241574	8628944350	00	0.00	N	5	-2650
182	20240719	37150	36850	38050	36500	105803	3942705650	00	0.00	N	2	50
183	20240718	37100	36600	37300	35000	159637	5812726650	00	0.00	N	5	-500
184	20240717	37600	39450	39900	37600	146763	5628230950	00	0.00	N	5	-1550
185	20240716	39150	41000	42000	38650	291721	11564239750	00	0.00	N	5	-2400
186	20240715	41550	40300	43100	39450	329288	13752256150	00	0.00	N	2	1750
187	20240712	39800	41000	41000	38750	242544	9630398950	00	0.00	N	5	-1150
188	20240711	40950	42800	43700	40700	528602	22176173150	00	0.00	N	5	-2750
189	20240710	43700	42450	50100	42300	3150818	145507967350	00	0.00	N	2	2950
190	20240709	40750	41700	43400	40200	415054	17361130050	00	0.00	N	2	300
191	20240708	40450	39850	42450	39800	361421	14914316750	00	0.00	N	5	-150
192	20240705	40600	44900	45000	40450	691528	29348012550	00	0.00	N	5	-2150
193	20240704	42750	41200	44850	40400	1433497	61045706400	00	0.00	N	2	2500
194	20240703	40250	34050	41200	33850	1505064	58374993750	00	0.00	N	2	7400
195	20240702	32850	33400	33700	32000	82959	2699714600	00	0.00	N	5	-850
196	20240701	33700	34750	34900	33300	77657	2621502300	00	0.00	N	5	-1000
197	20240628	34700	35450	36500	34250	105018	3712658850	00	0.00	N	2	700
198	20240627	34000	34650	35400	33350	95690	3274136050	00	0.00	N	5	-550
199	20240626	34550	37350	37350	34500	118898	4249197000	00	0.00	N	5	-1400
200	20240625	35950	35700	37800	35300	165725	6050854300	00	0.00	N	2	400
201	20240624	35550	38200	38400	35500	150521	5477745900	00	0.00	N	5	-2650
202	20240621	38200	39650	39700	38150	112632	4359728650	00	0.00	N	5	-1450
203	20240620	39650	38650	40750	38250	296168	11724322050	00	0.00	N	2	1600
204	20240619	38050	37750	39150	37650	141799	5444482700	00	0.00	N	2	250
205	20240618	37800	38000	38300	36550	116453	4350044900	00	0.00	N	5	-400
206	20240617	38200	38600	39100	37100	149046	5648594700	00	0.00	N	5	-400
207	20240614	38600	41500	41700	38400	293590	11545344550	00	0.00	N	5	-3200
208	20240613	41800	41500	42750	40550	241072	10084332900	00	0.00	N	2	650
209	20240612	41150	40400	43150	40200	310689	12892399650	00	0.00	N	5	-50
210	20240611	41200	43100	45000	40950	621305	26609072550	00	0.00	N	5	-950
211	20240610	42150	41050	46500	40950	1568636	68362250050	00	0.00	N	2	2050
212	20240607	40100	34450	41850	34200	3120176	121438785750	00	0.00	N	2	7350
213	20240605	32750	34500	34500	32350	160290	5329151150	00	0.00	N	5	-1750
214	20240604	34500	34950	35950	34000	193522	6769432200	00	0.00	N	5	-450
215	20240603	34950	37050	37850	33350	262131	9329463900	00	0.00	N	5	-2100
216	20240531	37050	36850	38700	35450	375043	13775022550	00	0.00	N	2	500
217	20240530	36550	38050	38300	36550	374832	13996788700	00	0.00	N	5	-1450
218	20240529	38000	33350	41450	33050	2083794	79451226600	00	0.00	N	2	4350
219	20240528	33650	32150	35950	32050	675057	22805219150	00	0.00	N	2	900
220	20240527	32750	26400	33900	26400	1560911	50021095900	00	0.00	N	2	6650
221	20240524	26100	26200	26800	25700	48535	1278242850	00	0.00	N	5	-150
222	20240523	26250	25750	26300	25250	41968	1085207850	00	0.00	N	2	250
223	20240522	26000	26200	26300	25750	54770	1422913550	00	0.00	N	5	-200
224	20240521	26200	26850	26850	25850	71938	1882041500	00	0.00	N	5	-700
225	20240520	26900	27100	27450	26600	58660	1581704050	00	0.00	N	5	-600
226	20240517	27500	28250	28600	27450	41289	1144255600	00	0.00	N	5	-700
227	20240516	28200	28250	28750	28050	50972	1444621300	00	0.00	N	3	0
228	20240514	28200	28450	28900	27950	61117	1732090500	00	0.00	N	5	-450
229	20240513	28650	28750	29350	28300	40058	1149766850	00	0.00	N	5	-350
230	20240510	29000	29700	30100	29000	42473	1247341450	00	0.00	N	5	-550
231	20240509	29550	29650	30700	29000	101143	3034930950	00	0.00	N	3	0
232	20240508	29550	29450	29800	28750	53412	1556361800	00	0.00	N	2	100
233	20240507	29450	29900	30300	28900	53814	1582284200	00	0.00	N	5	-100
234	20240503	29550	29700	30400	29500	50967	1521130500	00	0.00	N	2	150
235	20240502	29400	30950	31400	29400	80378	2408469100	00	0.00	N	5	-1300
236	20240430	30700	31050	32350	30500	121024	3796596600	00	0.00	N	2	150
237	20240429	30550	31300	31600	29950	110137	3355946650	00	0.00	N	5	-650
238	20240426	31200	28850	33200	28500	421624	13276848150	00	0.00	N	2	2500
239	20240425	28700	29350	30350	28700	87407	2578076350	00	0.00	N	5	-300
240	20240424	29000	28400	29000	28250	55809	1600277800	00	0.00	N	2	800
241	20240423	28200	28900	29550	27850	79989	2268709050	00	0.00	N	5	-700
242	20240422	28900	28500	29350	28450	63545	1829860100	00	0.00	N	2	50
243	20240419	28850	29300	29550	28150	234193	6773017400	00	0.00	N	5	-1900
244	20240418	30750	30450	31200	30400	55375	1708701150	00	0.00	N	2	550
245	20240417	30200	31000	32200	30200	149785	4689162300	00	0.00	N	5	-800
246	20240416	31000	30650	32750	30000	203164	6340713750	00	0.00	N	3	0
247	20240415	31000	33300	33400	30550	268032	8397253500	00	0.00	N	5	-2950
248	20240412	33950	34800	35300	33300	117837	4011441350	00	0.00	N	5	-1350
249	20240411	35300	35950	36500	35250	82225	2939609700	00	0.00	N	5	-1500
250	20240409	36800	37700	38400	36500	69016	2556967850	00	0.00	N	5	-650
251	20240408	37450	39400	39400	37350	96524	3636092400	00	0.00	N	5	-1900
252	20240405	39350	40750	40750	38900	107363	4244320700	00	0.00	N	5	-1700
253	20240404	41050	40500	42350	40300	87618	3609056000	00	0.00	N	2	750
254	20240403	40300	41650	42200	40250	99507	4068696550	00	0.00	N	5	-650
255	20240402	40950	43200	43200	40700	110125	4584074400	00	0.00	N	5	-1800
256	20240401	42750	43600	45100	42700	144112	6308654750	00	0.00	N	5	-400
257	20240329	43150	44700	44850	43000	93758	4093124850	00	0.00	N	5	-550
258	20240328	43700	43050	46450	42200	258065	11461865650	00	0.00	N	5	-150
259	20240327	43850	45100	45500	43200	128435	5646336100	00	0.00	N	5	-1200
260	20240326	45050	46250	47400	44500	248144	11360993800	00	0.00	N	5	-2450
261	20240325	47500	49800	51200	47500	443736	21804592450	00	0.00	N	5	-2000
262	20240322	49500	41800	51900	40600	841835	39779284850	00	0.00	N	2	7700
263	20240321	41800	42950	43200	41550	126859	5336181850	00	0.00	N	5	-700
264	20240320	42500	42600	44050	42150	247575	10697833750	00	0.00	N	5	-500
265	20240319	43000	44850	45100	41700	383881	16665952200	00	0.00	N	2	1700
266	20240318	41300	41700	42650	40700	151582	6321879900	00	0.00	N	5	-750
267	20240315	42050	44400	45500	41050	272728	11659067150	00	0.00	N	5	-3000
268	20240314	45050	44500	46100	42300	298152	13097375400	00	0.00	N	5	-350
269	20240313	45400	49000	49300	45250	328871	15379015950	00	0.00	N	5	-3600
270	20240312	49000	51800	56000	47000	1499276	77583392600	00	0.00	N	2	1300
271	20240311	47700	41000	49600	40600	1557485	73414001150	00	0.00	N	2	8750
272	20240308	38950	38350	41000	37900	195513	7711976300	00	0.00	N	2	1300
273	20240307	37650	40250	41200	37000	229828	8817353100	00	0.00	N	5	-2650
274	20240306	40300	37300	42700	36100	521570	20604896450	00	0.00	N	2	3150
275	20240305	37150	38000	39750	35150	409406	15361535600	00	0.00	N	5	-4850
276	20240304	42000	45950	47700	41850	298171	13158600850	00	0.00	N	5	-1400
277	20240229	43400	46700	47600	42700	292065	13151233600	00	0.00	N	5	-2850
278	20240228	46250	46200	54000	45300	925436	45984656100	00	0.00	N	2	800
279	20240227	45450	49100	49250	44350	294484	13670487950	00	0.00	N	5	-3550
280	20240226	49000	52000	52400	46850	384426	18636561200	00	0.00	N	5	-2100
281	20240223	51100	55500	56600	50000	496682	26114590100	00	0.00	N	5	-4400
282	20240222	55500	56900	60400	52900	1457816	82763617900	00	0.00	N	5	-500
283	20240221	56000	57600	74300	48650	3671832	240413243850	00	0.00	N	5	-1200
284	20240220	57200	56000	59300	51700	1128830	63717416100	00	0.00	N	2	1700
285	20240219	55500	44900	60400	44000	1777399	95155215550	00	0.00	N	2	5700
286	20240216	49800	48850	54200	47350	1112670	55676265900	00	0.00	N	5	-3100
287	20240215	52900	48100	56200	44850	2635247	136806208500	00	0.00	N	2	9450
288	20240214	43450	41250	43450	41250	323032	13738304050	00	0.00	N	2	3450
289	20240213	40000	36400	40000	36400	265275	10258676500	00	0.00	N	2	4150
290	20240208	35850	37400	37400	35850	281445	10278552200	00	0.00	N	5	-2050
291	20240207	37900	37650	40000	36600	1109409	42195512000	00	0.00	N	2	1100
292	20240206	36800	32000	40900	31550	3733723	138687857900	00	0.00	N	2	3550
293	20240205	33250	28200	33250	27600	3584186	115730216300	00	0.00	N	1	7650
294	20240202	25600	26300	26450	25600	141766	3713086950	00	0.00	N	5	-350
295	20240201	25950	26000	26050	25250	98583	2524990100	00	0.00	N	5	-250
296	20240131	26200	25200	26700	25050	172082	4489153050	00	0.00	N	2	950
297	20240130	25250	25750	26500	24900	129145	3295577700	00	0.00	N	5	-300
298	20240129	25550	26900	26950	25500	208791	5464143550	00	0.00	N	5	-750
299	20240126	26300	25500	26300	25100	253426	6542319300	00	0.00	N	2	800
300	20240125	25500	25400	26000	24500	190982	4840722300	00	0.00	N	2	150
301	20240124	25350	24350	25800	24300	243403	6085519800	00	0.00	N	2	1050
302	20240123	24300	24850	25250	24050	136430	3357587900	00	0.00	N	5	-550
303	20240122	24850	25350	26300	24150	304541	7642870850	00	0.00	N	5	-250
304	20240119	25100	26350	26400	25100	174182	4482535450	00	0.00	N	5	-1300
305	20240118	26400	25800	27300	25500	170416	4466360800	00	0.00	N	2	800
306	20240117	25600	26250	26250	25450	85872	2201606450	00	0.00	N	5	-700
307	20240116	26300	27200	27400	26200	129752	3467427050	00	0.00	N	5	-600
308	20240115	26900	25800	27500	25450	269406	7239514450	00	0.00	N	2	1000
309	20240112	25900	25650	26450	25000	129258	3341833950	00	0.00	N	2	300
310	20240111	25600	25150	26250	25150	100253	2582870300	00	0.00	N	2	200
311	20240110	25400	25550	25800	24600	146406	3665446750	00	0.00	N	5	-250
312	20240109	25650	26500	26650	25550	298996	7532617650	00	0.00	N	5	-1350
313	20240108	27000	26200	27600	25850	483891	12889830500	00	0.00	N	2	1500
314	20240105	25500	26050	26250	24550	250107	6340840150	00	0.00	N	2	150
315	20240104	25350	24000	27000	23600	426149	10857064050	00	0.00	N	2	1350
316	20240103	24000	24000	24250	23650	72077	1723612250	00	0.00	N	5	-200
317	20240102	24200	24300	24700	24050	97672	2368922450	00	0.00	N	5	-50
318	20231228	24250	23900	24650	23800	79495	1931760550	00	0.00	N	2	150
319	20231227	24100	23350	24100	23000	75376	1777993550	02	0.00	N	2	750
320	20231226	23350	25200	25300	23300	184275	4402896050	00	0.00	N	5	-1250
321	20231222	24600	25200	25450	24250	168003	4128379250	00	0.00	N	5	-550
322	20231221	25150	24250	25350	24000	631155	14795936950	00	0.00	N	2	850
323	20231220	24300	24500	25550	24300	187344	4657337500	00	0.00	N	2	50
324	20231219	24250	24300	24350	23150	92837	2213079450	00	0.00	N	2	300
325	20231218	23950	24000	24550	23500	80003	1923223750	00	0.00	N	2	100
326	20231215	23850	23750	24700	23700	137688	3327949800	00	0.00	N	2	300
327	20231214	23550	24000	24400	23000	94996	2242239400	00	0.00	N	5	-150
328	20231213	23700	24900	25000	23650	140497	3385908950	00	0.00	N	5	-1150
329	20231212	24850	24800	25300	24050	83827	2067478250	00	0.00	N	2	250
330	20231211	24600	24350	25950	24200	228830	5742885750	00	0.00	N	2	550
331	20231208	24050	23100	26150	23100	527451	13089325600	00	0.00	N	2	1250
332	20231207	22800	22350	23900	22150	164505	3800099650	00	0.00	N	2	750
333	20231206	22050	22150	22300	21250	68553	1495672000	00	0.00	N	3	0
334	20231205	22050	23150	23250	21900	132463	2958190800	00	0.00	N	5	-1350
335	20231204	23400	23700	24150	23400	70829	1677639750	00	0.00	N	5	-100
336	20231201	23500	24400	24550	23500	112601	2673529050	00	0.00	N	5	-700
337	20231130	24200	23950	25400	23600	242551	5954945450	00	0.00	N	2	300
338	20231129	23900	24950	25000	23450	159301	3835248100	00	0.00	N	5	-650
339	20231128	24550	25700	26000	24100	254800	6304059750	00	0.00	N	5	-850
340	20231127	25400	23150	27100	23150	889833	22668211050	00	0.00	N	2	2400
341	20231124	23000	23000	23400	22800	68293	1573114300	00	0.00	N	3	0
342	20231123	23000	23000	23750	22600	147872	3423894150	00	0.00	N	5	-250
343	20231122	23250	21800	23300	21400	169987	3812630000	00	0.00	N	2	1350
344	20231121	21900	22500	22600	21450	107467	2350702400	00	0.00	N	5	-350
345	20231120	22250	21350	22750	21300	117554	2598287600	00	0.00	N	2	250
346	20231117	22000	23200	23300	21850	132710	2946690900	00	0.00	N	5	-1300
347	20231116	23300	23300	23800	23050	133923	3130572750	00	0.00	N	2	200
348	20231115	23100	23000	23700	22800	185382	4291729800	00	0.00	N	2	750
349	20231114	22350	22600	23400	21950	192961	4359444650	00	0.00	N	3	0
350	20231113	22350	22350	24100	20750	309359	6903203150	00	0.00	N	2	500
351	20231110	21850	22400	22800	21800	155924	3441296900	00	0.00	N	5	-1400
352	20231109	23250	24550	24650	22800	238956	5588999300	00	0.00	N	5	-1250
353	20231108	24500	25400	26150	24500	277120	6916692900	00	0.00	N	5	-1100
354	20231107	25600	28100	28150	25300	554950	14489107100	00	0.00	N	5	-3150
355	20231106	28750	26450	30600	25900	1668369	47833360600	00	0.00	N	2	3100
356	20231103	25650	27750	27750	25150	442670	11518706850	00	0.00	N	5	-1200
357	20231102	26850	26050	27200	25450	541213	14209037950	00	0.00	N	2	1750
358	20231101	25100	25650	26200	24900	317730	8087275650	00	0.00	N	5	-100
359	20231031	25200	26850	26900	24850	390813	10025567550	00	0.00	N	5	-1750
360	20231030	26950	25700	27600	25100	490936	12981245100	00	0.00	N	2	850
361	20231027	26100	27450	29000	25800	1159714	31931209450	00	0.00	N	5	-200
362	20231026	26300	26200	26750	25300	565924	14845830150	00	0.00	N	5	-1300
363	20231025	27600	28800	29750	26900	933220	26244874400	00	0.00	N	5	-750
364	20231024	28350	30250	30650	26650	1073833	30180879550	00	0.00	N	5	-1850
365	20231023	30200	33550	34050	28350	1162908	35743263500	00	0.00	N	5	-3150
366	20231020	33350	37400	40800	33200	2484692	92748234800	00	0.00	N	5	-5700
367	20231019	39050	46050	47150	36800	8809795	359120565750	00	0.00	N	2	13050