KissMeData/418550/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250403	8970	9270	9270	8860	175162	1580119940	00	0.00	N	5	-520
3	20250402	9490	10100	10140	9450	166047	1604190645	00	0.00	N	5	-500
4	20250401	9990	9990	10260	9850	105038	1054437450	00	0.00	N	2	50
5	20250331	9940	10620	10670	9900	272573	2765177285	00	0.00	N	5	-980
6	20250328	10920	10980	11390	10800	103143	1135672305	00	0.00	N	5	-110
7	20250327	11030	10970	11450	10950	83260	927472275	00	0.00	N	5	-200
8	20250326	11230	11330	11520	11230	136002	1547114575	00	0.00	N	5	-80
9	20250325	11310	11660	12910	11110	1034778	12497524125	00	0.00	N	5	-320
10	20250324	11630	12100	12180	11600	163896	1932590995	00	0.00	N	5	-310
11	20250321	11940	12450	12750	11940	703280	8717877370	00	0.00	N	5	-190
12	20250320	12130	11330	13300	11300	2435040	30677187770	00	0.00	N	2	1010
13	20250319	11120	10840	11480	10840	216004	2422716850	00	0.00	N	2	150
14	20250318	10970	10900	11040	10850	94063	1027399715	00	0.00	N	2	90
15	20250317	10880	11140	11270	10820	194261	2119920430	00	0.00	N	5	-260
16	20250314	11140	10440	12040	10440	1689273	19490843715	00	0.00	N	2	710
17	20250313	10430	10600	11000	10430	170439	1816568915	00	0.00	N	5	-40
18	20250312	10470	10590	10660	10450	135933	1433537330	00	0.00	N	5	-100
19	20250311	10570	10800	10900	10210	213264	2235974255	00	0.00	N	5	-590
20	20250310	11160	11340	11460	11100	151669	1700515485	00	0.00	N	5	-190
21	20250307	11350	11300	11520	11200	156697	1775279240	00	0.00	N	5	-150
22	20250306	11500	11250	11960	11250	217706	2523004480	00	0.00	N	2	200
23	20250305	11300	11490	11900	11290	260925	2998487205	00	0.00	N	5	-70
24	20250304	11370	13350	13400	11200	870466	10238456885	00	0.00	N	5	-2130
25	20250228	13500	14970	15000	13480	657103	9175623740	00	0.00	N	5	-1690
26	20250227	15190	15500	15590	15050	469941	7202159850	00	0.00	N	3	0
27	20250226	15190	14190	15930	14180	1397591	21225308990	00	0.00	N	2	1140
28	20250225	14050	14590	14640	13900	274356	3893651220	00	0.00	N	5	-540
29	20250224	14590	13590	14610	13390	528090	7510447810	00	0.00	N	2	920
30	20250221	13670	13360	13730	13190	218493	2950006640	00	0.00	N	2	360
31	20250220	13310	13360	13900	13150	337268	4550305620	00	0.00	N	5	-30
32	20250219	13340	12980	13420	12970	352289	4669400740	00	0.00	N	2	340
33	20250218	13000	13300	13300	12950	175066	2278119190	00	0.00	N	5	-190
34	20250217	13190	13020	13470	12940	195916	2582172790	00	0.00	N	2	150
35	20250214	13040	13210	13220	13000	99152	1297314920	00	0.00	N	5	-160
36	20250213	13200	13070	13280	13050	74227	975023990	00	0.00	N	2	170
37	20250212	13030	13020	13350	13000	92011	1203790980	00	0.00	N	5	-50
38	20250211	13080	13210	13370	13080	73965	975218630	00	0.00	N	5	-130
39	20250210	13210	12960	13330	12890	87742	1151008890	00	0.00	N	2	120
40	20250207	13090	13100	13290	13080	73901	973049090	00	0.00	N	5	-50
41	20250206	13140	13050	14350	12960	291401	3915724610	00	0.00	N	2	130
42	20250205	13010	12950	13210	12950	61469	802325130	00	0.00	N	2	60
43	20250204	12950	13240	13480	12950	75932	1003169410	00	0.00	N	5	-140
44	20250203	13090	13650	13720	12930	144117	1898661370	00	0.00	N	5	-640
45	20250131	13730	13950	14100	13600	89839	1240648070	00	0.00	N	5	-270
46	20250124	14000	13900	14320	13590	140904	1960814440	00	0.00	N	2	70
47	20250123	13930	14410	14410	13930	116307	1627966030	00	0.00	N	5	-510
48	20250122	14440	14360	14480	14200	68331	983969160	00	0.00	N	2	90
49	20250121	14350	15010	15060	14230	165283	2396226640	00	0.00	N	5	-770
50	20250120	15120	14900	15150	14760	100250	1508198340	00	0.00	N	2	220
51	20250117	14900	14930	15050	14760	55476	827948670	00	0.00	N	5	-80
52	20250116	14980	15090	15250	14910	88731	1335815860	00	0.00	N	2	150
53	20250115	14830	14950	15270	14720	107016	1600165490	00	0.00	N	5	-120
54	20250114	14950	14420	15130	14410	128052	1900226780	00	0.00	N	2	530
55	20250113	14420	14790	14820	14390	94661	1377035530	00	0.00	N	5	-460
56	20250110	14880	15070	15070	14630	107064	1585454010	00	0.00	N	5	-190
57	20250109	15070	15100	15350	14930	168485	2545890380	00	0.00	N	5	-90
58	20250108	15160	15170	15310	15010	207549	3144855660	00	0.00	N	5	-10
59	20250107	15170	14880	17800	14560	1575684	25692205250	00	0.00	N	2	560
60	20250106	14610	14390	14750	14390	103138	1506594350	00	0.00	N	2	230
61	20250103	14380	13870	14800	13820	120468	1728884330	00	0.00	N	2	510
62	20250102	13870	13820	14200	13630	84641	1178945840	00	0.00	N	5	-80
63	20241230	13950	13600	13980	13500	70570	971946480	00	0.00	N	2	260
64	20241227	13690	14090	14090	13500	111993	1534207740	02	0.00	N	5	-260
65	20241226	13950	14400	14500	13900	73660	1034395930	00	0.00	N	5	-350
66	20241224	14300	14530	14780	14300	81660	1182480530	00	0.00	N	5	-110
67	20241223	14410	14400	14820	14300	64036	927905400	00	0.00	N	2	100
68	20241220	14310	14920	15000	14310	83456	1210925610	00	0.00	N	5	-670
69	20241219	14980	15100	15450	14980	102457	1542529750	00	0.00	N	5	-410
70	20241218	15390	15520	15650	15240	86811	1335472800	00	0.00	N	5	-120
71	20241217	15510	15840	15860	15080	188456	2899031220	00	0.00	N	5	-320
72	20241216	15830	15800	15850	15390	223662	3501883260	00	0.00	N	2	30
73	20241213	15800	14370	15800	14370	381357	5798853320	00	0.00	N	2	1550
74	20241212	14250	15000	15090	14110	268232	3873293080	00	0.00	N	2	90
75	20241211	14160	13900	14440	13900	144190	2058718740	00	0.00	N	2	210
76	20241210	13950	13540	14060	13540	146015	2030996080	00	0.00	N	2	350
77	20241209	13600	14340	14370	13600	171605	2380791480	00	0.00	N	5	-1070
78	20241206	14670	14350	14840	14240	185814	2698564510	00	0.00	N	2	260
79	20241205	14410	15350	15400	14410	214003	3165078450	00	0.00	N	5	-940
80	20241204	15350	15500	16080	15290	265847	4131404850	00	0.00	N	5	-850
81	20241203	16200	16500	17970	16120	1560343	26533405570	00	0.00	N	2	530
82	20241202	15670	15960	16540	15640	180454	2911305080	00	0.00	N	5	-300
83	20241129	15970	16330	16500	15900	155096	2493380390	00	0.00	N	5	-490
84	20241128	16460	16630	16820	16390	140319	2322106200	00	0.00	N	5	-270
85	20241127	16730	17200	17300	16530	205737	3462984920	00	0.00	N	5	-470
86	20241126	17200	16860	18700	16720	1391054	24587443570	00	0.00	N	2	340
87	20241125	16860	15620	18600	15620	2440702	42638984810	00	0.00	N	2	1920
88	20241122	14940	14780	15210	14760	105240	1577373100	00	0.00	N	2	130
89	20241121	14810	14700	15240	14690	108498	1621924880	00	0.00	N	5	-70
90	20241120	14880	14130	15200	14060	210300	3108803620	00	0.00	N	2	570
91	20241119	14310	13900	14370	13660	152022	2143411650	00	0.00	N	2	210
92	20241118	14100	14010	14440	13960	200210	2826397850	00	0.00	N	5	-30
93	20241115	14130	13790	14540	13200	469044	6456652110	00	0.00	N	5	-420
94	20241114	14550	15700	15820	14500	399630	6054850850	00	0.00	N	5	-1100
95	20241113	15650	16700	17200	15590	506355	8242565620	00	0.00	N	5	-1550
96	20241112	17200	18060	18240	16540	807922	14091387530	00	0.00	N	5	-750
97	20241111	17950	21000	21300	17930	1832377	35122383390	00	0.00	N	5	-2650
98	20241108	20600	18940	21450	18930	1732169	36062306410	00	0.00	N	2	2390
99	20241107	18210	18910	19080	17650	441829	8067162160	00	0.00	N	5	-700
100	20241106	18910	20150	20850	18730	613153	12088902850	00	0.00	N	5	-1240
101	20241105	20150	20000	20650	19650	405978	8199389260	00	0.00	N	2	150
102	20241104	20000	19300	22250	19300	2376749	49443925320	00	0.00	N	2	700
103	20241101	19300	19570	19870	19180	204707	3978817570	00	0.00	N	5	-630
104	20241031	19930	18810	22100	18430	1922339	40062436280	00	0.00	N	2	1080
105	20241030	18850	19160	19390	18720	103510	1968976260	00	0.00	N	5	-600
106	20241029	19450	19650	19720	18900	181859	3499677780	00	0.00	N	5	-340
107	20241028	19790	17710	19800	17710	634800	12134078060	00	0.00	N	2	2210
108	20241025	17580	17600	17800	17360	78968	1386947590	00	0.00	N	2	290
109	20241024	17290	17560	17560	17000	53239	919166900	00	0.00	N	5	-10
110	20241023	17300	16890	17500	16700	82424	1406158290	00	0.00	N	2	410
111	20241022	16890	18070	18070	16870	160120	2756896490	00	0.00	N	5	-1180
112	20241021	18070	17900	18860	17700	84981	1551688310	00	0.00	N	2	170
113	20241018	17900	18250	18370	17700	106027	1899850560	00	0.00	N	5	-400
114	20241017	18300	18460	18670	18150	59464	1093051690	00	0.00	N	5	-130
115	20241016	18430	19010	19130	18300	69495	1290141110	00	0.00	N	5	-470
116	20241015	18900	19640	20900	18620	518153	10159733120	00	0.00	N	2	560
117	20241014	18340	19000	19000	18300	92408	1710553650	00	0.00	N	5	-660
118	20241011	19000	19010	19630	18870	130916	2503909580	00	0.00	N	5	-10
119	20241010	19010	18970	19300	18750	103828	1974138350	00	0.00	N	2	60
120	20241008	18950	19260	19390	18700	144851	2752892630	00	0.00	N	5	-450
121	20241007	19400	17890	20300	17890	547977	10664050860	00	0.00	N	2	1580
122	20241004	17820	18000	18340	17820	65809	1187955150	00	0.00	N	5	-290
123	20241002	18110	17800	18400	17750	61162	1110811850	00	0.00	N	5	-110
124	20240930	18220	18690	18850	18030	66337	1221497580	00	0.00	N	5	-280
125	20240927	18500	18230	18690	18010	101517	1866503780	00	0.00	N	2	200
126	20240926	18300	18000	18370	17910	64366	1169726490	00	0.00	N	2	400
127	20240925	17900	18210	18390	17710	143391	2596173830	00	0.00	N	5	-110
128	20240924	18010	17410	18180	17360	123949	2217340470	00	0.00	N	2	730
129	20240923	17280	16750	17410	16690	62133	1074142700	00	0.00	N	2	430
130	20240920	16850	17000	17270	16780	42396	718884380	00	0.00	N	2	60
131	20240919	16790	16360	16890	16360	121134	2021160360	00	0.00	N	2	430
132	20240913	16360	16460	16630	16000	48935	794786720	00	0.00	N	2	60
133	20240912	16300	15890	16500	15840	83581	1358966310	00	0.00	N	2	630
134	20240911	15670	15320	15940	15300	50261	788693750	00	0.00	N	2	500
135	20240910	15170	15550	15780	15090	94594	1455498810	00	0.00	N	5	-440
136	20240909	15610	15750	15820	15430	73684	1155943800	00	0.00	N	5	-340
137	20240906	15950	16700	16730	15820	114309	1836721740	00	0.00	N	5	-750
138	20240905	16700	17130	17300	16500	93576	1568385680	00	0.00	N	5	-400
139	20240904	17100	17500	17700	16960	151497	2619596320	00	0.00	N	5	-980
140	20240903	18080	18290	18520	17920	132283	2414369670	00	0.00	N	2	40
141	20240902	18040	17980	18390	17810	156432	2834045170	00	0.00	N	2	60
142	20240830	17980	17580	17980	17230	128849	2280026520	00	0.00	N	2	490
143	20240829	17490	16800	17780	16800	92694	1619064160	00	0.00	N	2	390
144	20240828	17100	17340	17350	16800	90230	1533395370	00	0.00	N	5	-250
145	20240827	17350	17300	17530	17020	53054	915960030	00	0.00	N	5	-90
146	20240826	17440	17600	17940	17330	63362	1113511770	00	0.00	N	5	-10
147	20240823	17450	17700	17860	17230	89990	1568881960	00	0.00	N	5	-490
148	20240822	17940	18300	18300	17800	117540	2110842970	00	0.00	N	5	-360
149	20240821	18300	17740	18700	16900	239992	4363772830	00	0.00	N	2	560
150	20240820	17740	16900	17800	16900	138303	2401020180	00	0.00	N	2	790
151	20240819	16950	16550	18200	16480	348058	5980390440	00	0.00	N	2	420
152	20240816	16530	16760	16850	16250	105605	1735712700	00	0.00	N	2	130
153	20240814	16400	16430	16700	16280	102575	1691648560	00	0.00	N	2	190
154	20240813	16210	15670	16910	15270	237552	3848077820	00	0.00	N	2	540
155	20240812	15670	15350	15750	15350	89080	1387646610	00	0.00	N	2	330
156	20240809	15340	15110	15770	15070	142946	2198180690	00	0.00	N	2	530
157	20240808	14810	15150	15200	14670	126432	1883127740	00	0.00	N	5	-650
158	20240807	15460	15600	15740	15320	134829	2093120010	00	0.00	N	5	-300
159	20240806	15760	14340	16070	14340	263728	4093706610	00	0.00	N	2	1550
160	20240805	14210	16600	16690	14000	303663	4674353860	00	0.00	N	5	-2930
161	20240802	17140	17830	17940	16980	176329	3068989590	00	0.00	N	5	-920
162	20240801	18060	17900	18370	17630	113753	2044894610	00	0.00	N	2	160
163	20240731	17900	18130	18300	17640	122768	2186904070	00	0.00	N	5	-120
164	20240730	18020	18150	18800	18000	110812	2033047920	00	0.00	N	5	-130
165	20240729	18150	17700	18340	17490	101404	1828515470	00	0.00	N	2	450
166	20240726	17700	17850	18200	17590	157935	2800305980	00	0.00	N	5	-220
167	20240725	17920	17680	18230	17460	188796	3361203180	00	0.00	N	5	-100
168	20240724	18020	17910	18420	17900	124880	2261651270	00	0.00	N	5	-170
169	20240723	18190	19170	19360	18000	325830	5950987960	00	0.00	N	5	-770
170	20240722	18960	20200	20200	18900	377017	7216529950	00	0.00	N	5	-1340
171	20240719	20300	19950	20350	19670	212572	4251240290	00	0.00	N	2	550
172	20240718	19750	19990	20400	19670	399575	7969564590	00	0.00	N	5	-600
173	20240717	20350	21150	21300	20250	276429	5735192650	00	0.00	N	5	-1000
174	20240716	21350	21850	21850	21200	129058	2762865300	00	0.00	N	5	-500
175	20240715	21850	21750	21850	21300	99613	2146182300	00	0.00	N	2	100
176	20240712	21750	22250	22300	21250	238790	5183295750	00	0.00	N	5	-500
177	20240711	22250	22300	22600	22000	124998	2779772950	00	0.00	N	2	50
178	20240710	22200	22950	22950	22100	199466	4451782450	00	0.00	N	5	-550
179	20240709	22750	23050	23200	22650	160872	3680104450	00	0.00	N	5	-200
180	20240708	22950	22850	23800	22600	230258	5328047850	00	0.00	N	5	-150
181	20240705	23100	24000	24550	22900	272414	6460777200	00	0.00	N	5	-450
182	20240704	23550	24450	24450	23400	228550	5451430100	00	0.00	N	5	-100
183	20240703	23650	23600	24500	23350	381741	9108510900	00	0.00	N	2	600
184	20240702	23050	23850	23950	22800	151509	3504812950	00	0.00	N	5	-650
185	20240701	23700	23100	23750	22600	193384	4492360750	00	0.00	N	2	150
186	20240628	23550	24250	24250	23150	235293	5534479900	00	0.00	N	5	-750
187	20240627	24300	24300	24750	23700	292998	7066487600	00	0.00	N	3	0
188	20240626	24300	23750	24800	23650	297961	7182600350	00	0.00	N	2	300
189	20240625	24000	22100	24350	22100	646889	15246001400	00	0.00	N	2	1700
190	20240624	22300	22100	22650	21800	201518	4455161800	00	0.00	N	3	0
191	20240621	22300	22650	23100	22200	196001	4414922300	00	0.00	N	5	-500
192	20240620	22800	23350	23650	22800	140998	3251983050	00	0.00	N	5	-450
193	20240619	23250	23250	23550	22800	230101	5304717300	00	0.00	N	3	0
194	20240618	23250	23450	24450	23050	235670	5574519800	00	0.00	N	5	-200
195	20240617	23450	23750	24150	23300	249162	5898012300	00	0.00	N	5	-600
196	20240614	24050	24850	24950	24000	269903	6567021450	00	0.00	N	5	-900
197	20240613	24950	25900	26000	24800	442619	11144922500	00	0.00	N	5	-300
198	20240612	25250	26350	26750	25000	701851	18145305050	00	0.00	N	5	-650
199	20240611	25900	24000	27600	23900	2649075	70248421250	00	0.00	N	2	1900
200	20240610	24000	23600	24250	23200	289143	6906304250	00	0.00	N	2	400
201	20240607	23600	23250	24000	22650	300012	7006655000	00	0.00	N	2	650
202	20240605	22950	22900	23900	22800	340619	7939184800	00	0.00	N	2	100
203	20240604	22850	22100	23200	21750	357050	8144970350	00	0.00	N	2	750
204	20240603	22100	22500	23000	22000	177004	3976670300	00	0.00	N	5	-350
205	20240531	22450	21800	22450	21500	208332	4590786450	00	0.00	N	2	650
206	20240530	21800	20600	21900	20550	232366	5004949850	00	0.00	N	2	900
207	20240529	20900	21600	21600	20900	153461	3241943450	00	0.00	N	5	-800
208	20240528	21700	22100	22300	21400	213258	4644545050	00	0.00	N	5	-600
209	20240527	22300	21200	22400	20950	226698	4901707900	00	0.00	N	2	1150
210	20240524	21150	21500	21600	20850	249532	5259306650	00	0.00	N	5	-650
211	20240523	21800	21750	22000	21300	119881	2596246050	00	0.00	N	2	50
212	20240522	21750	21950	22200	21650	127439	2785689500	00	0.00	N	3	0
213	20240521	21750	22400	22450	21500	254106	5507509250	00	0.00	N	5	-600
214	20240520	22350	23500	23550	22300	258067	5844923800	00	0.00	N	5	-750
215	20240517	23100	22900	24150	22650	381697	8944615050	00	0.00	N	2	500
216	20240516	22600	23050	23450	22500	237609	5414661050	00	0.00	N	5	-250
217	20240514	22850	22750	23400	22750	171155	3936629800	00	0.00	N	2	100
218	20240513	22750	23300	23350	22700	98805	2261433550	00	0.00	N	5	-400
219	20240510	23150	23300	23400	22850	111969	2587763050	00	0.00	N	2	100
220	20240509	23050	23300	23400	23000	139452	3223484550	00	0.00	N	5	-200
221	20240508	23250	23800	24150	23050	321883	7512460600	00	0.00	N	5	-650
222	20240507	23900	25100	25150	23850	242407	5860120950	00	0.00	N	5	-1000
223	20240503	24900	24550	25900	24550	232267	5894431550	00	0.00	N	2	550
224	20240502	24350	25050	25450	24250	170999	4204610500	00	0.00	N	5	-900
225	20240430	25250	25850	26350	25100	174291	4456643650	00	0.00	N	5	-400
226	20240429	25650	25400	25800	25000	142827	3623585700	00	0.00	N	2	300
227	20240426	25350	26000	26200	25000	120499	3051090400	00	0.00	N	5	-150
228	20240425	25500	25450	26500	25350	246659	6396863200	00	0.00	N	5	-650
229	20240424	26150	24700	26150	24500	477805	12094443200	00	0.00	N	2	2550
230	20240423	23600	23800	24350	23600	91856	2193373900	00	0.00	N	5	-300
231	20240422	23900	23200	24000	23200	125778	2975349150	00	0.00	N	2	750
232	20240419	23150	23350	23650	22600	174650	4027635200	00	0.00	N	5	-450
233	20240418	23600	22500	23700	22400	150755	3523469400	00	0.00	N	2	1100
234	20240417	22500	23200	23350	22400	179525	4084419750	00	0.00	N	5	-700
235	20240416	23200	22650	23450	22650	158634	3647496650	00	0.00	N	2	100
236	20240415	23100	23150	23900	22550	348554	8098481100	00	0.00	N	5	-400
237	20240412	23500	24500	24750	23400	233944	5576909000	00	0.00	N	5	-1000
238	20240411	24500	24200	24900	24150	102224	2517065250	00	0.00	N	5	-250
239	20240409	24750	23850	25000	23850	234113	5784138700	00	0.00	N	2	900
240	20240408	23850	24200	24350	23200	279329	6613871650	00	0.00	N	5	-500
241	20240405	24350	24800	25300	24200	281123	6884215800	00	0.00	N	5	-950
242	20240404	25300	25500	26300	25150	277329	7102382300	00	0.00	N	5	-200
243	20240403	25500	25400	25700	25000	207670	5271058350	00	0.00	N	5	-400
244	20240402	25900	26100	26400	25600	206237	5336242450	00	0.00	N	5	-150
245	20240401	26050	26900	26900	25800	389346	10231959850	00	0.00	N	5	-900
246	20240329	26950	27000	27500	26250	476944	12775762650	00	0.00	N	5	-100
247	20240328	27050	27600	27900	27000	395231	10762092700	00	0.00	N	5	-550
248	20240327	27600	28050	28100	27100	514782	14204787700	00	0.00	N	5	-450
249	20240326	28050	28900	32400	27700	3762111	112862150250	00	0.00	N	2	200
250	20240325	27850	27250	28500	26900	424485	11864090350	00	0.00	N	2	950
251	20240322	26900	27300	27500	26650	309450	8331540050	00	0.00	N	5	-400
252	20240321	27300	28300	28750	27100	420501	11671874500	00	0.00	N	5	-1000
253	20240320	28300	28750	28750	28050	168843	4779396900	00	0.00	N	5	-450
254	20240319	28750	29950	30100	28750	303424	8918844750	00	0.00	N	5	-600
255	20240318	29350	28500	29750	28500	283426	8313559100	00	0.00	N	2	700
256	20240315	28650	28150	29100	27450	280822	7929448100	00	0.00	N	2	50
257	20240314	28600	29100	29200	28050	279614	7980945550	00	0.00	N	5	-600
258	20240313	29200	29500	29750	28950	340618	9984433100	00	0.00	N	5	-800
259	20240312	30000	28800	30400	28650	737295	21896005100	00	0.00	N	2	1750
260	20240311	28250	28400	29300	27900	369507	10516292250	00	0.00	N	5	-250
261	20240308	28500	29900	30600	28200	742279	21873998950	00	0.00	N	5	-1150
262	20240307	29650	28100	30100	27300	921443	26826853500	00	0.00	N	2	1300
263	20240306	28350	26550	29400	26200	943501	26844104000	00	0.00	N	2	1500
264	20240305	26850	27500	28200	26750	413485	11324466200	00	0.00	N	5	-1350
265	20240304	28200	28200	28650	27350	588824	16459441650	00	0.00	N	5	-200
266	20240229	28400	27050	28450	27000	1310085	36602691250	00	0.00	N	2	2200
267	20240228	26200	26950	27600	26100	612331	16508448550	00	0.00	N	5	-300
268	20240227	26500	25700	27700	25550	983807	26064861900	00	0.00	N	2	1050
269	20240226	25450	26500	27600	25350	480671	12595581300	00	0.00	N	5	-1050
270	20240223	26500	27100	27450	25650	717552	19082366450	00	0.00	N	5	-350
271	20240222	26850	26500	29600	26450	1839429	51618277450	00	0.00	N	2	200
272	20240221	26650	23600	27800	23200	2244670	58063659300	00	0.00	N	2	3500
273	20240220	23150	22200	23600	22000	310542	7162233300	00	0.00	N	2	1050
274	20240219	22100	22600	22800	21950	232884	5181780500	00	0.00	N	5	-800
275	20240216	22900	23500	24300	22500	384524	8948474550	00	0.00	N	5	-700
276	20240215	23600	22500	24300	21400	738503	16801222100	00	0.00	N	2	1750
277	20240214	21850	19800	21950	19600	368834	7642356350	00	0.00	N	2	1600
278	20240213	20250	20750	20750	20000	254612	5142187100	00	0.00	N	5	-350
279	20240208	20600	21350	21600	20500	206185	4290385150	00	0.00	N	5	-250
280	20240207	20850	20700	21950	20700	356564	7606487450	00	0.00	N	2	600
281	20240206	20250	20700	21000	19960	205805	4162679660	00	0.00	N	5	-750
282	20240205	21000	20200	21150	19920	170910	3536943660	00	0.00	N	2	700
283	20240202	20300	19910	20650	19750	216166	4382591300	00	0.00	N	2	590
284	20240201	19710	19850	19900	19160	263665	5123747510	00	0.00	N	5	-190
285	20240131	19900	20550	20800	19120	242854	4845281300	00	0.00	N	5	-650
286	20240130	20550	21500	21700	20400	188346	3924398050	00	0.00	N	5	-550
287	20240129	21100	22100	22250	20800	262177	5579967250	00	0.00	N	5	-700
288	20240126	21800	21150	22450	21100	211685	4639217450	00	0.00	N	2	350
289	20240125	21450	22100	22200	21400	164688	3563804150	00	0.00	N	5	-700
290	20240124	22150	22600	22850	22150	117620	2630582200	00	0.00	N	5	-500
291	20240123	22650	22550	23400	22300	160064	3648068750	00	0.00	N	5	-50
292	20240122	22700	23500	23600	22500	155753	3557259450	00	0.00	N	5	-650
293	20240119	23350	23800	24600	23150	154427	3657190700	00	0.00	N	5	-300
294	20240118	23650	23950	24500	23450	122133	2917407700	00	0.00	N	5	-300
295	20240117	23950	24650	24900	23950	147120	3561212050	00	0.00	N	5	-850
296	20240116	24800	24300	25050	24300	125494	3099919150	00	0.00	N	5	-50
297	20240115	24850	25800	25800	24550	201070	5015769150	00	0.00	N	5	-1000
298	20240112	25850	25350	27100	24850	386432	10088499100	00	0.00	N	2	300
299	20240111	25550	25550	26100	25500	120609	3109872400	00	0.00	N	3	0
300	20240110	25550	25750	26050	24650	320532	8084858850	00	0.00	N	5	-350
301	20240109	25900	26800	27150	25700	335717	8778461450	00	0.00	N	5	-800
302	20240108	26700	27100	27250	26400	139436	3725745300	00	0.00	N	5	-250
303	20240105	26950	26600	27100	26000	161456	4323625000	00	0.00	N	2	600
304	20240104	26350	27000	27100	25800	335189	8801793750	00	0.00	N	5	-850
305	20240103	27200	27450	28200	27100	158542	4330998050	00	0.00	N	5	-650
306	20240102	27850	27400	28000	27050	145889	4046919600	00	0.00	N	2	450
307	20231228	27400	27650	27950	27100	212816	5838842050	00	0.00	N	5	-200
308	20231227	27600	27300	28000	26950	237301	6520191350	00	0.00	N	2	550
309	20231226	27050	28600	28650	26700	409662	11166367600	00	0.00	N	5	-1550
310	20231222	28600	29400	29650	28600	237542	6848545100	00	0.00	N	5	-800
311	20231221	29400	29550	29850	29000	218996	6452168800	00	0.00	N	5	-800
312	20231220	30200	29600	30750	29550	316681	9546824750	00	0.00	N	2	650
313	20231219	29550	29100	29900	28800	206832	6091287200	00	0.00	N	2	50
314	20231218	29500	30000	30150	28700	532956	15668204450	00	0.00	N	5	-350
315	20231215	29850	30600	31000	29650	454679	13693706150	00	0.00	N	5	-750
316	20231214	30600	28700	31500	28350	1501336	45345523150	00	0.00	N	2	2900
317	20231213	27700	28400	28600	27500	180648	5007646100	00	0.00	N	5	-1050
318	20231212	28750	28250	29250	28200	177403	5119719950	00	0.00	N	2	250
319	20231211	28500	28550	28950	28100	176502	5045331900	00	0.00	N	2	500
320	20231208	28000	26900	28150	26650	227984	6324799700	00	0.00	N	2	1500
321	20231207	26500	26800	27300	26300	115092	3084727750	00	0.00	N	5	-300
322	20231206	26800	26750	27200	26700	108096	2905996650	00	0.00	N	2	300
323	20231205	26500	27350	27900	26200	190738	5156005450	00	0.00	N	5	-1350
324	20231204	27850	28650	29450	27650	282292	8040777450	00	0.00	N	5	-100
325	20231201	27950	28200	28500	27450	208184	5833100900	00	0.00	N	5	-450
326	20231130	28400	27000	28450	26650	369881	10352134950	00	0.00	N	2	1400
327	20231129	27000	26000	27300	25750	304030	8124695200	00	0.00	N	2	1050
328	20231128	25950	25450	26600	25300	157111	4080540850	00	0.00	N	2	400
329	20231127	25550	26500	26500	25500	123137	3182239950	00	0.00	N	5	-650
330	20231124	26200	25500	26500	25500	207136	5415334700	00	0.00	N	2	950
331	20231123	25250	25800	26050	25100	119019	3029102650	00	0.00	N	5	-350
332	20231122	25600	26150	26750	25600	160452	4154259350	00	0.00	N	5	-900
333	20231121	26500	25800	26700	24700	281870	7251444750	00	0.00	N	2	500
334	20231120	26000	27300	27650	25600	438477	11568844600	00	0.00	N	5	-700
335	20231117	26700	26000	27000	25600	275319	7259471850	00	0.00	N	2	550
336	20231116	26150	25400	26500	24600	332763	8567643800	00	0.00	N	2	550
337	20231115	25600	25600	27000	25100	765073	20035401300	00	0.00	N	2	1200
338	20231114	24400	22800	24550	22800	459927	11010413850	00	0.00	N	2	2050
339	20231113	22350	22600	23400	22300	212418	4840788400	00	0.00	N	2	200
340	20231110	22150	22500	22550	21850	181241	4000115350	00	0.00	N	5	-800
341	20231109	22950	22600	24100	22150	316072	7319504800	00	0.00	N	2	300
342	20231108	22650	23450	24000	22500	231314	5320583250	00	0.00	N	5	-850
343	20231107	23500	24800	25100	23050	410259	9804793000	00	0.00	N	5	-1700
344	20231106	25200	24000	26000	23300	647632	16097335700	00	0.00	N	2	2100
345	20231103	23100	24000	24050	22850	208157	4862578450	00	0.00	N	5	-300
346	20231102	23400	21950	23650	21700	448002	10201541550	00	0.00	N	2	1450
347	20231101	21950	19300	22200	19250	831103	17493892440	00	0.00	N	2	3070
348	20231031	18880	18930	19440	18000	393548	7409669200	00	0.00	N	3	0
349	20231030	18880	18240	19140	18230	217178	4073140210	00	0.00	N	2	350
350	20231027	18530	18120	18990	17530	309763	5660846720	00	0.00	N	2	410
351	20231026	18120	19010	19400	17900	475186	8826564610	00	0.00	N	5	-1820
352	20231025	19940	21700	22100	19940	245155	5008176250	00	0.00	N	5	-1560
353	20231024	21500	21100	21500	19950	290637	6013755980	00	0.00	N	2	500
354	20231023	21000	20850	21400	20800	92251	1941613000	00	0.00	N	5	-100
355	20231020	21100	21750	22200	20850	322198	6861212500	00	0.00	N	5	-1400
356	20231019	22500	23350	23400	22400	143837	3270700500	00	0.00	N	5	-1400
357	20231018	23900	24500	24700	23450	102747	2475097450	00	0.00	N	5	-600
358	20231017	24500	24400	24800	24350	59783	1466858300	00	0.00	N	2	300
359	20231016	24200	23950	24700	23300	159973	3822732250	00	0.00	N	5	-150
360	20231013	24350	24700	25100	24050	180790	4456893050	00	0.00	N	5	-550
361	20231012	24900	24250	25400	24150	209938	5204647900	00	0.00	N	2	750
362	20231011	24150	23400	24500	23400	154188	3708538050	00	0.00	N	2	1300
363	20231010	22850	23750	24200	22700	167539	3952358550	00	0.00	N	5	-900
364	20231006	23750	23700	24450	23550	106926	2555803200	00	0.00	N	2	50
365	20231005	23700	23000	24700	23000	228071	5455034800	00	0.00	N	2	900
366	20231004	22800	24700	24700	22700	225604	5278089800	00	0.00	N	5	-2200
367	20230927	25000	24000	25000	23500	249723	6076115350	00	0.00	N	2	350
368	20230926	24650	25150	25900	24600	147459	3689003950	00	0.00	N	5	-750
369	20230925	25400	26100	26400	25350	212446	5481328350	00	0.00	N	5	-1000
370	20230922	26400	26650	26950	26300	151131	4003892400	00	0.00	N	5	-800
371	20230921	27200	27500	27900	27000	115721	3148819600	00	0.00	N	5	-500
372	20230920	27700	28000	28150	27550	79493	2204351350	00	0.00	N	5	-300
373	20230919	28000	28350	29500	28000	214797	6161482700	00	0.00	N	5	-700
374	20230918	28700	28650	29250	28250	134866	3876842050	00	0.00	N	5	-200
375	20230915	28900	29050	29050	28600	117155	3375461250	00	0.00	N	5	-400
376	20230914	29300	27800	29300	27800	155354	4427707500	00	0.00	N	2	1500
377	20230913	27800	28000	28250	27600	139855	3900881850	00	0.00	N	5	-300
378	20230912	28100	29700	29900	28050	258599	7374845000	00	0.00	N	5	-1300
379	20230911	29400	30050	30100	28900	160593	4694677800	00	0.00	N	5	-600
380	20230908	30000	29300	30000	29150	166498	4946103500	00	0.00	N	2	1000
381	20230907	29000	29050	29250	28500	211560	6110860150	00	0.00	N	5	-400
382	20230906	29400	30400	30500	29200	218694	6515687350	00	0.00	N	5	-900
383	20230905	30300	29700	31050	29600	334841	10209331900	00	0.00	N	2	400
384	20230904	29900	29700	30650	29400	179996	5401970700	00	0.00	N	5	-200
385	20230901	30100	31000	31050	29850	235811	7125309200	00	0.00	N	5	-1000
386	20230831	31100	31150	32000	30850	365635	11498032150	00	0.00	N	2	400
387	20230830	30700	31400	31900	30600	460411	14366911250	00	0.00	N	5	-100
388	20230829	30800	29300	31000	29200	581083	17692485700	00	0.00	N	2	1700
389	20230828	29100	29550	30000	28800	233266	6853837000	00	0.00	N	3	0
390	20230825	29100	28600	29500	28350	145214	4201015600	00	0.00	N	5	-150
391	20230824	29250	28700	29750	28150	333241	9680728750	00	0.00	N	2	800
392	20230823	28450	30100	30200	28100	420243	12063248500	00	0.00	N	5	-1500
393	20230822	29950	30850	31300	29750	401565	12286155400	00	0.00	N	5	-550
394	20230821	30500	31600	31700	30200	405719	12502599600	00	0.00	N	5	-500
395	20230818	31000	29850	31200	29100	643398	19473458050	00	0.00	N	2	700
396	20230817	30300	26900	30550	26700	1266241	37298081000	00	0.00	N	2	3300
397	20230816	27000	27000	27500	26200	281341	7565948300	00	0.00	N	2	50
398	20230814	26950	27350	27450	26550	217929	5859715750	00	0.00	N	5	-450
399	20230811	27400	28500	28500	27250	316497	8715935100	00	0.00	N	5	-1000
400	20230810	28400	27750	28700	27350	402928	11340202300	00	0.00	N	2	650
401	20230809	27750	27200	28200	26850	370515	10260949200	00	0.00	N	2	550
402	20230808	27200	27100	27550	26500	426759	11524296950	00	0.00	N	2	200
403	20230807	27000	27800	27900	26400	524327	14082812050	00	0.00	N	5	-1100
404	20230804	28100	28750	29000	27950	379718	10706645350	00	0.00	N	5	-650
405	20230803	28750	28950	29250	27950	426604	12113379750	00	0.00	N	5	-200
406	20230802	28950	29550	30450	28650	608875	17844213850	00	0.00	N	5	-1300
407	20230801	30250	32200	32350	29850	802968	24752424350	00	0.00	N	5	-1900
408	20230731	32150	31500	32400	30800	478737	15274166800	00	0.00	N	2	1000
409	20230728	31150	29050	32000	28650	810587	25041728700	00	0.00	N	2	1550
410	20230727	29600	33850	33850	29200	1384086	43015625650	00	0.00	N	5	-3650
411	20230726	33250	37950	39500	31100	2594636	93412381700	00	0.00	N	5	-5100
412	20230725	38350	40100	41050	38000	1834727	72110341650	00	0.00	N	5	-450
413	20230724	38800	35950	39650	35750	3350605	128117869850	00	0.00	N	2	2450
414	20230721	36350	34450	36650	34000	1166630	41919971300	00	0.00	N	2	1600
415	20230720	34750	34750	36950	34250	909353	32414418900	00	0.00	N	5	-450
416	20230719	35200	36450	36550	34450	589008	20795007100	00	0.00	N	5	-600
417	20230718	35800	35300	37050	34700	1647904	59255985750	00	0.00	N	2	1450
418	20230717	34350	35500	36100	34150	843376	29585659100	00	0.00	N	5	-1250
419	20230714	35600	32050	36300	31600	2233054	76352938100	00	0.00	N	2	3750
420	20230713	31850	31450	32300	31000	403593	12755190900	00	0.00	N	2	550
421	20230712	31300	32300	32450	31050	309450	9709092950	00	0.00	N	5	-800
422	20230711	32100	31200	32150	30900	278214	8834688250	00	0.00	N	2	900
423	20230710	31200	31850	32100	30550	313111	9800914900	00	0.00	N	5	-850
424	20230707	32050	31800	32500	31300	290565	9236010950	00	0.00	N	5	-250
425	20230706	32300	33850	34750	32100	520942	17386367150	00	0.00	N	5	-1800
426	20230705	34100	33550	34700	32800	459765	15580244250	00	0.00	N	2	550
427	20230704	33550	34200	35000	33300	421383	14346757800	00	0.00	N	5	-550
428	20230703	34100	32400	34200	31900	521500	17431009550	00	0.00	N	2	2150
429	20230630	31950	31550	32250	30350	547875	17183777900	00	0.00	N	2	350
430	20230629	31600	33900	34250	31600	739429	24119454300	00	0.00	N	5	-2300
431	20230628	33900	35150	35650	33900	350633	12089691500	00	0.00	N	5	-1050
432	20230627	34950	36050	36100	34550	390122	13651476200	00	0.00	N	5	-1300
433	20230626	36250	36000	37300	35800	503562	18363263800	00	0.00	N	5	-200
434	20230623	36450	34950	36550	33850	595002	20871943950	00	0.00	N	2	1850
435	20230622	34600	35550	36200	34500	608109	21360824300	00	0.00	N	5	-1200
436	20230621	35800	38150	38700	35650	820198	30598808150	00	0.00	N	5	-1800
437	20230620	37600	36000	38500	35500	1072193	39697616250	00	0.00	N	2	1100
438	20230619	36500	35750	36800	35500	807867	29328544200	00	0.00	N	2	450
439	20230616	36050	35800	36550	34750	933087	33320763800	00	0.00	N	2	250
440	20230615	35800	33900	36200	32800	1992907	69359606400	00	0.00	N	2	2750
441	20230614	33050	33950	35500	32500	1868799	64023909350	00	0.00	N	5	-600
442	20230613	33650	34000	34100	33100	847051	28523454150	00	0.00	N	2	300
443	20230612	33350	32350	33450	31850	792230	26093649100	00	0.00	N	2	1250
444	20230609	32100	32750	32950	32050	408446	13220479300	00	0.00	N	5	-300
445	20230608	32400	33150	33200	32400	459392	15024938350	00	0.00	N	5	-250
446	20230607	32650	32500	34200	31350	1439888	47211953050	00	0.00	N	2	200
447	20230605	32450	33150	33500	32400	422733	13833973850	00	0.00	N	5	-250
448	20230602	32700	32650	33250	32250	751113	24642029400	00	0.00	N	2	500
449	20230601	32200	32200	32850	31550	412939	13281169750	00	0.00	N	5	-50
450	20230531	32250	31900	33350	31350	1187704	38307629200	00	0.00	N	2	800
451	20230530	31450	31850	32200	30350	395477	12366696550	00	0.00	N	3	0
452	20230526	31450	30750	32300	30750	593944	18750960650	00	0.00	N	2	750
453	20230525	30700	31250	31450	30450	309259	9538748250	00	0.00	N	5	-850
454	20230524	31550	31500	31750	30750	464867	14525555800	00	0.00	N	5	-150
455	20230523	31700	30150	31900	29950	1081672	33883763600	00	0.00	N	2	2050
456	20230522	29650	29000	30700	29000	652437	19430839200	00	0.00	N	2	850
457	20230519	28800	30200	30500	28600	666609	19406407450	00	0.00	N	5	-1900
458	20230518	30700	30350	31350	29700	602575	18387040400	00	0.00	N	2	800
459	20230517	29900	27650	29900	27600	1211912	35281023000	00	0.00	N	2	2450
460	20230516	27450	27550	28700	27050	719396	20079184400	00	0.00	N	2	250
461	20230515	27200	29100	29200	27000	382010	10562372450	00	0.00	N	5	-850
462	20230512	28050	27000	28500	26650	481163	13290951950	00	0.00	N	2	1450
463	20230511	26600	26700	27300	26200	322974	8673047600	00	0.00	N	2	450
464	20230510	26150	27450	27900	26050	390791	10382257400	00	0.00	N	5	-1300
465	20230509	27450	27900	28550	26850	306570	8421008100	00	0.00	N	5	-900
466	20230508	28350	29600	29850	27900	423275	12284900450	00	0.00	N	2	50
467	20230504	28300	28600	29250	27500	407901	11606107750	00	0.00	N	5	-50
468	20230503	28350	30950	32500	28200	696975	21017464500	00	0.00	N	5	-1950
469	20230502	30300	30000	31450	29700	500991	15273757700	00	0.00	N	2	350
470	20230428	29950	31000	32300	29800	968329	30074140550	00	0.00	N	2	150
471	20230427	29800	27450	30450	26650	856507	24690033350	00	0.00	N	2	2400
472	20230426	27400	28350	28750	27400	519558	14551592150	00	0.00	N	5	-400
473	20230425	27800	29400	29450	27150	775429	21711681150	00	0.00	N	5	-1600
474	20230424	29400	31100	31550	28700	812939	24159085700	00	0.00	N	5	-1850
475	20230421	31250	31700	32150	29400	879319	27068295800	00	0.00	N	5	-1050
476	20230420	32300	35850	36350	32300	1052757	35873534400	00	0.00	N	5	-3300
477	20230419	35600	35750	36950	34700	906112	32496170200	00	0.00	N	2	300
478	20230418	35300	36400	37500	35300	1113632	40302365000	00	0.00	N	5	-100
479	20230417	35400	36050	36250	33600	770578	27001507200	00	0.00	N	5	-550
480	20230414	35950	35200	37350	35050	1251586	45433055600	00	0.00	N	2	1350
481	20230413	34600	33500	35700	32800	1344918	46418004450	00	0.00	N	2	300
482	20230412	34300	38450	38500	34150	1644036	59143768700	00	0.00	N	5	-4150
483	20230411	38450	40400	41500	36700	1525733	58916382550	00	0.00	N	5	-1450
484	20230410	39900	40100	44300	39250	4311261	179248508050	00	0.00	N	2	250
485	20230407	39650	35750	40350	35050	7148951	276499776100	00	0.00	N	2	5150
486	20230406	34500	36100	37300	34000	1187324	42205412500	00	0.00	N	5	-1600
487	20230405	36100	34700	36850	33600	1502278	53303020100	00	0.00	N	2	700
488	20230404	35400	36300	40750	35300	4998052	189859135950	00	0.00	N	2	300
489	20230403	35100	37000	37800	34350	2123584	76629689700	00	0.00	N	2	250
490	20230331	34850	34800	36350	32150	1872635	63811469000	00	0.00	N	5	-650
491	20230330	35500	34250	39200	33800	4347461	157156353250	00	0.00	N	2	2300
492	20230329	33200	32150	34450	31050	3099587	101997315700	00	0.00	N	2	1500
493	20230328	31700	34600	35500	30600	3103481	100235489000	00	0.00	N	5	-1600
494	20230327	33300	26850	33600	26700	7533039	232603456000	00	0.00	N	2	7200
495	20230324	26100	27350	27800	26000	964696	25490341650	00	0.00	N	5	-950
496	20230323	27050	27800	29400	26000	2021916	56890508900	00	0.00	N	5	-950
497	20230322	28000	28800	28850	27300	1267280	35538537000	00	0.00	N	5	-100
498	20230321	28100	27450	28600	27000	1351305	37827728400	00	0.00	N	2	850
499	20230320	27250	26850	28700	26100	1312903	36231583850	00	0.00	N	5	-300
500	20230317	27550	27700	28200	25650	1729798	46629480000	00	0.00	N	2	100
501	20230316	27450	24600	28300	23850	3642579	97092447450	00	0.00	N	2	2350
502	20230315	25100	23450	27350	23250	3926558	101358961450	00	0.00	N	2	3100
503	20230314	22000	24200	24650	21700	843163	18945369200	00	0.00	N	5	-2400
504	20230313	24400	22200	25050	21550	1348466	32294127400	00	0.00	N	2	2000
505	20230310	22400	22900	23300	22150	497061	11246985800	00	0.00	N	5	-1350
506	20230309	23750	25800	26500	23600	896252	21954201350	00	0.00	N	5	-2100
507	20230308	25850	25400	27800	25300	1417222	37385892850	00	0.00	N	5	-750
508	20230307	26600	29700	29800	26150	1841991	49821632300	00	0.00	N	5	-3000
509	20230306	29600	28750	30900	28100	2378047	69437051800	00	0.00	N	2	2000
510	20230303	27600	24300	28600	24000	5177383	139359405350	00	0.00	N	2	4100
511	20230302	23500	21400	25000	20700	3527703	81694852550	00	0.00	N	2	2350
512	20230228	21150	20300	22150	20300	1061087	22725832100	00	0.00	N	2	900
513	20230227	20250	20200	20750	19390	497547	9891904570	00	0.00	N	5	-150
514	20230224	20400	20600	21400	20350	441921	9169264400	00	0.00	N	5	-550
515	20230223	20950	21600	22000	19940	1183526	24576972900	00	0.00	N	5	-150
516	20230222	21100	21500	22950	20900	1670310	36615832650	00	0.00	N	5	-1350
517	20230221	22450	21300	24150	20800	3604296	80795176000	00	0.00	N	2	1350
518	20230220	21100	22700	23350	20650	2515407	55383614850	00	0.00	N	5	-950
519	20230217	22050	20900	23800	20350	4556283	102236314650	00	0.00	N	2	550
520	20230216	21500	19900	24750	19300	16938120	380192998950	00	0.00	N	2	1600