KissMeData/445090/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	31950	31400	31950	30950	61909	1954733550	00	0.00	N	2	1000
3	20250509	30950	31600	31600	30500	41867	1291529400	00	0.00	N	5	-650
4	20250508	31600	31900	32250	31200	58287	1847886725	00	0.00	N	2	400
5	20250507	31200	31600	31800	30900	44336	1388406500	00	0.00	N	2	200
6	20250502	31000	30500	31200	30250	44671	1378133000	00	0.00	N	2	550
7	20250430	30450	31550	31550	30200	47932	1470096800	00	0.00	N	5	-750
8	20250429	31200	31250	33150	30600	149527	4765550950	00	0.00	N	5	-50
9	20250428	31250	32200	32350	31050	75108	2369920025	00	0.00	N	5	-1300
10	20250425	32550	33050	33600	32200	96988	3174559150	00	0.00	N	2	200
11	20250424	32350	34300	34850	32300	154620	5161827400	00	0.00	N	5	-1050
12	20250423	33400	35200	37500	33250	1335059	47554768350	00	0.00	N	2	550
13	20250422	32850	33550	34200	32550	289990	9607763850	00	0.00	N	5	-1900
14	20250421	34750	29700	36500	29500	2051509	71231274675	00	0.00	N	2	5200
15	20250418	29550	30050	30150	28650	53616	1568898200	00	0.00	N	2	100
16	20250417	29450	27400	29450	27400	69554	1988199100	00	0.00	N	2	1650
17	20250416	27800	28800	28800	27750	45970	1296707800	00	0.00	N	5	-1450
18	20250415	29250	29500	30200	29150	56345	1657648375	00	0.00	N	2	50
19	20250414	29200	28000	29650	28000	91025	2629225975	00	0.00	N	2	1900
20	20250411	27300	25650	27400	25600	50488	1339124250	00	0.00	N	2	1000
21	20250410	26300	26300	26650	25500	44875	1172516950	00	0.00	N	2	2100
22	20250409	24200	23700	24900	23700	42710	1036133625	00	0.00	N	5	-650
23	20250408	24850	25600	26000	24550	39716	1007712925	00	0.00	N	2	100
24	20250407	24750	25600	26250	24750	49178	1249218300	00	0.00	N	5	-2300
25	20250404	27050	26050	27750	26050	32546	871092250	00	0.00	N	2	150
26	20250403	26900	26000	27450	25750	26141	704032950	00	0.00	N	5	-150
27	20250402	27050	27950	28300	26900	26406	725416025	00	0.00	N	5	-850
28	20250401	27900	27250	28100	27050	34014	940119800	00	0.00	N	2	1150
29	20250331	26750	27300	27950	26700	53958	1468141725	00	0.00	N	5	-1700
30	20250328	28450	29300	29550	28100	69629	1992078000	00	0.00	N	5	-1150
31	20250327	29600	29650	30750	29200	52859	1578143825	00	0.00	N	5	-750
32	20250326	30350	30500	30900	29700	61051	1851894425	00	0.00	N	5	-300
33	20250325	30650	32150	32450	30650	70925	2211956725	00	0.00	N	5	-1400
34	20250324	32050	32750	32850	32000	52794	1707888625	00	0.00	N	5	-700
35	20250321	32750	32600	33800	32550	86704	2873333575	00	0.00	N	5	-100
36	20250320	32850	33950	34100	32850	73427	2442472700	00	0.00	N	5	-800
37	20250319	33650	32550	35500	32050	364472	12420471400	00	0.00	N	2	700
38	20250318	32950	33500	33850	32750	60530	2002212525	00	0.00	N	5	-550
39	20250317	33500	33750	33950	33200	76427	2564902250	00	0.00	N	2	50
40	20250314	33450	31800	33650	31800	87007	2881013675	00	0.00	N	2	1000
41	20250313	32450	34400	34450	32200	123800	4144077300	00	0.00	N	5	-650
42	20250312	33100	32000	34150	31950	115494	3812048275	00	0.00	N	2	1100
43	20250311	32000	31050	32150	30750	76717	2400942075	00	0.00	N	5	-400
44	20250310	32400	31750	33300	31750	81000	2636940650	00	0.00	N	2	650
45	20250307	31750	31700	32950	31350	106643	3422834400	00	0.00	N	2	250
46	20250306	31500	33550	33550	31300	84813	2713210625	00	0.00	N	5	-1500
47	20250305	33000	32800	33700	32600	75521	2485358150	00	0.00	N	2	200
48	20250304	32800	31600	33150	30800	94376	3033167200	00	0.00	N	2	350
49	20250228	32450	32650	33100	32050	146058	4740166450	00	0.00	N	5	-1350
50	20250227	33800	36050	36650	33700	162803	5669254300	00	0.00	N	5	-1200
51	20250226	35000	34850	35500	34650	60377	2115504450	00	0.00	N	5	-100
52	20250225	35100	35400	35850	35000	82367	2905348800	00	0.00	N	5	-950
53	20250224	36050	35700	36100	35200	120902	4311831450	00	0.00	N	5	-750
54	20250221	36800	36800	37400	36450	99675	3665956000	00	0.00	N	5	-450
55	20250220	37250	38500	38500	36750	185091	6930563500	00	0.00	N	5	-1050
56	20250219	38300	39300	39300	38300	259634	10062907300	00	0.00	N	5	-400
57	20250218	38700	39300	39300	38100	183253	7074075650	00	0.00	N	2	50
58	20250217	38650	38800	39200	37900	282365	10908047900	00	0.00	N	2	1100
59	20250214	37550	38400	38700	37100	305292	11571527600	00	0.00	N	2	950
60	20250213	36600	35750	37100	35750	177542	6483481600	00	0.00	N	2	700
61	20250212	35900	37200	37800	35550	215481	7840803800	00	0.00	N	5	-850
62	20250211	36750	38850	39700	36500	435169	16640394050	00	0.00	N	5	-800
63	20250210	37550	35900	38000	35350	367718	13627458600	00	0.00	N	2	1150
64	20250207	36400	34700	37300	34500	414262	14988198400	00	0.00	N	2	1250
65	20250206	35150	35000	36150	34100	366022	12881661700	00	0.00	N	2	1150
66	20250205	34000	34000	34500	33550	124893	4244511950	00	0.00	N	2	650
67	20250204	33350	32850	34200	32800	192856	6458316050	00	0.00	N	2	800
68	20250203	32550	35000	35100	32000	289725	9502083150	00	0.00	N	5	-3150
69	20250131	35700	36900	37350	35550	308074	11149851450	00	0.00	N	5	-3000
70	20250124	38700	39000	39350	38500	180785	7026733000	00	0.00	N	5	-350
71	20250123	39050	39700	41000	39000	561870	22469079050	00	0.00	N	3	0
72	20250122	39050	39550	39550	38450	204782	7953442450	00	0.00	N	2	50
73	20250121	39000	40500	40500	38600	267823	10490801450	00	0.00	N	5	-900
74	20250120	39900	40150	40950	39700	405662	16348303150	00	0.00	N	2	650
75	20250117	39250	41100	42100	39250	651234	26360211400	00	0.00	N	5	-1650
76	20250116	40900	40150	41600	38450	1357697	55105082650	00	0.00	N	2	1250
77	20250115	39650	37700	39650	36950	444143	17251836050	00	0.00	N	2	1750
78	20250114	37900	36900	38350	36700	274375	10300785750	00	0.00	N	2	1600
79	20250113	36300	38300	38700	36300	248787	9335034800	00	0.00	N	5	-2650
80	20250110	38950	39650	40600	37850	547288	21445833450	00	0.00	N	5	-350
81	20250109	39300	38850	41400	38400	888299	35847788650	00	0.00	N	2	450
82	20250108	38850	37200	39300	37100	473046	18221762100	00	0.00	N	2	150
83	20250107	38700	41100	41750	38650	644161	25697278700	00	0.00	N	5	-1400
84	20250106	40100	40950	43150	38900	1554409	64127142450	00	0.00	N	5	-350
85	20250103	40450	38050	41700	36950	3176668	127250927950	00	0.00	N	2	3550
86	20250102	36900	34600	36900	33500	573822	20597665500	00	0.00	N	2	2500
87	20241230	34400	34950	36150	33800	415893	14409214550	00	0.00	N	5	-1050
88	20241227	35450	34150	37300	34100	981246	35254308750	02	0.00	N	2	1300
89	20241226	34150	34750	35200	33000	451414	15419059300	00	0.00	N	5	-350
90	20241224	34500	37200	38950	34100	997372	36528317600	00	0.00	N	5	-1400
91	20241223	35900	36950	39500	35750	1614107	60947203700	00	0.00	N	3	0
92	20241220	35900	35200	37350	35050	1215710	43939028200	00	0.00	N	2	300
93	20241219	35600	35400	36800	35050	900318	32171462600	00	0.00	N	5	-1950
94	20241218	37550	33600	40500	33550	5478403	208052194100	00	0.00	N	2	2700
95	20241217	34850	28650	35100	27700	4619897	148355046850	00	0.00	N	2	7850
96	20241216	27000	27700	29050	26350	472034	12909461000	00	0.00	N	2	850
97	20241213	26150	24350	27200	23600	467397	12051859250	00	0.00	N	2	1950
98	20241212	24200	23800	24700	23500	221795	5339805000	00	0.00	N	2	850
99	20241211	23350	22950	24000	22600	198768	4673477950	00	0.00	N	2	400
100	20241210	22950	22200	23100	22200	225848	5143143750	00	0.00	N	2	900
101	20241209	22050	24100	24350	22050	262586	6067550750	00	0.00	N	5	-3100
102	20241206	25150	26700	27100	24400	273427	6904855500	00	0.00	N	5	-1550
103	20241205	26700	27150	28150	26700	232165	6366676100	00	0.00	N	2	150
104	20241204	26550	27000	27600	26300	210027	5627247800	00	0.00	N	5	-1300
105	20241203	27850	27800	29700	27550	578701	16585890900	00	0.00	N	2	750
106	20241202	27100	27250	28300	26900	138468	3801375550	00	0.00	N	2	450
107	20241129	26650	28150	28350	26600	151769	4145750850	00	0.00	N	5	-1150
108	20241128	27800	27100	27950	26800	96614	2662121200	00	0.00	N	2	700
109	20241127	27100	28150	28250	26700	157697	4302270150	00	0.00	N	5	-900
110	20241126	28000	28300	28450	27500	145404	4057520900	00	0.00	N	5	-450
111	20241125	28450	27500	28950	27500	271410	7693985850	00	0.00	N	2	1100
112	20241122	27350	27300	28100	27200	169652	4685873700	00	0.00	N	2	200
113	20241121	27150	27500	27550	26800	179082	4876475050	00	0.00	N	5	-650
114	20241120	27800	29100	29150	27700	223093	6302981500	00	0.00	N	5	-650
115	20241119	28450	29150	29250	28300	210961	6034798400	00	0.00	N	5	-600
116	20241118	29050	30900	31700	28200	567222	16838602550	00	0.00	N	5	-1600
117	20241115	30650	28400	33350	28400	1524723	47697279700	00	0.00	N	2	2500
118	20241114	28150	30000	30500	28100	431844	12556569800	00	0.00	N	5	-2000
119	20241113	30150	31600	32400	30150	360632	11280821150	00	0.00	N	5	-1850
120	20241112	32000	34000	34350	31100	591546	19112409300	00	0.00	N	5	-2950
121	20241111	34950	38100	38650	34750	519584	18951632250	00	0.00	N	5	-3700
122	20241108	38650	39250	41250	37000	948601	37063126650	00	0.00	N	5	-100
123	20241107	38750	38750	39500	35600	766060	28655744600	00	0.00	N	2	150
124	20241106	38600	42000	43950	37900	1529886	64125814450	00	0.00	N	5	-2400
125	20241105	41000	40850	41600	40050	578326	23661117950	00	0.00	N	5	-300
126	20241104	41300	42000	44650	40600	2728903	117097563500	00	0.00	N	2	600
127	20241101	40700	40400	41750	39200	1025791	41467929350	00	0.00	N	5	-750
128	20241031	41450	37700	46150	37550	8970422	391427268100	00	0.00	N	2	2750
129	20241030	38700	38450	40050	37200	1446548	56223991900	00	0.00	N	2	550
130	20241029	38150	38950	39500	37400	723064	27719000650	00	0.00	N	5	-1500
131	20241028	39650	37900	43050	37600	4234699	172643909300	00	0.00	N	2	2500
132	20241025	37150	31150	39600	31150	6466581	235726685200	00	0.00	N	2	6300
133	20241024	30850	30500	32300	30100	455916	14317906700	00	0.00	N	5	-250
134	20241023	31100	30400	31500	29550	385441	11813219200	00	0.00	N	2	700
135	20241022	30400	31800	31900	29900	345424	10582759700	00	0.00	N	5	-1100
136	20241021	31500	31900	32700	31250	395117	12652089900	00	0.00	N	5	-1000
137	20241018	32500	35750	36550	32300	1461711	50419447650	00	0.00	N	5	-4350
138	20241017	36850	29150	36850	28350	2114179	70558637400	00	0.00	N	1	8500
139	20241016	28350	28000	28450	27500	58445	1634980450	00	0.00	N	5	-550
140	20241015	28900	29200	29400	28200	117483	3375399600	00	0.00	N	2	600
141	20241014	28300	27900	28750	27600	57244	1613478150	00	0.00	N	2	650
142	20241011	27650	28200	28200	27150	44840	1244701650	00	0.00	N	2	250
143	20241010	27400	28200	29750	27350	114092	3249411800	00	0.00	N	2	200
144	20241008	27200	27800	28200	27150	34545	952195100	00	0.00	N	5	-850
145	20241007	28050	27800	28250	26900	47385	1307354350	00	0.00	N	2	800
146	20241004	27250	27050	27950	26900	28511	781755000	00	0.00	N	2	400
147	20241002	26850	26900	27600	26400	51867	1388778250	00	0.00	N	5	-900
148	20240930	27750	28950	28950	27600	39387	1100284550	00	0.00	N	5	-950
149	20240927	28700	29700	30050	28650	70105	2056499800	00	0.00	N	5	-700
150	20240926	29400	29850	29850	29000	89181	2621963300	00	0.00	N	2	550
151	20240925	28850	27800	29450	27800	149041	4285758050	00	0.00	N	2	1450
152	20240924	27400	26950	27400	26900	34686	941010200	00	0.00	N	2	300
153	20240923	27100	26800	27550	26700	25548	694517700	00	0.00	N	2	250
154	20240920	26850	27550	28200	26850	47471	1302545950	00	0.00	N	5	-150
155	20240919	27000	28000	28000	26650	42939	1165648950	00	0.00	N	5	-800
156	20240913	27800	28600	28750	27700	49917	1395890850	00	0.00	N	5	-1100
157	20240912	28900	28900	29550	28550	203240	5906045250	00	0.00	N	2	1150
158	20240911	27750	27700	28450	27400	53698	1503486850	00	0.00	N	2	200
159	20240910	27550	27000	28100	27000	70179	1939364450	00	0.00	N	2	550
160	20240909	27000	24850	27400	24800	101454	2680887100	00	0.00	N	2	1200
161	20240906	25800	27050	27250	25500	101994	2663625000	00	0.00	N	5	-1400
162	20240905	27200	28000	28150	26650	86514	2364635600	00	0.00	N	5	-650
163	20240904	27850	28000	28750	27350	152040	4219797100	00	0.00	N	5	-2300
164	20240903	30150	29550	31250	29000	149385	4541511750	00	0.00	N	2	1150
165	20240902	29000	30150	30150	28800	62160	1810510700	00	0.00	N	5	-1150
166	20240830	30150	29150	30500	29150	94263	2814767350	00	0.00	N	2	1550
167	20240829	28600	29550	29700	28550	92389	2663763700	00	0.00	N	5	-1900
168	20240828	30500	30300	30650	29350	66132	1979838300	00	0.00	N	2	600
169	20240827	29900	30250	30250	29150	54062	1604164650	00	0.00	N	5	-350
170	20240826	30250	31300	31400	30150	43541	1327880950	00	0.00	N	5	-500
171	20240823	30750	29950	30900	29850	69808	2122157100	00	0.00	N	3	0
172	20240822	30750	31650	31700	30750	84907	2637911650	00	0.00	N	5	-700
173	20240821	31450	31950	32450	31200	90832	2873206450	00	0.00	N	5	-950
174	20240820	32400	30600	32750	30550	271851	8697741900	00	0.00	N	2	2600
175	20240819	29800	30700	31150	29800	98499	2993894350	00	0.00	N	5	-600
176	20240816	30400	30600	31450	29750	217382	6655857200	00	0.00	N	5	-450
177	20240814	30850	30350	31200	30250	190250	5841067750	00	0.00	N	2	1350
178	20240813	29500	30800	31100	29100	128375	3814682400	00	0.00	N	5	-900
179	20240812	30400	29650	31050	29450	144345	4409901000	00	0.00	N	2	850
180	20240809	29550	30050	30600	29150	205319	6135968250	00	0.00	N	2	550
181	20240808	29000	27500	29050	27150	187170	5276439700	00	0.00	N	2	200
182	20240807	28800	29200	30150	28800	219671	6487247900	00	0.00	N	5	-400
183	20240806	29200	28450	30650	27800	555648	16285300900	00	0.00	N	2	750
184	20240805	28450	34650	35450	26200	387573	12001126300	00	0.00	N	5	-8300
185	20240802	36750	41050	41200	36750	277109	10720217000	00	0.00	N	5	-5800
186	20240801	42550	43850	44150	42500	98763	4260009000	00	0.00	N	5	-150
187	20240731	42700	42300	44650	41850	177670	7641167250	00	0.00	N	2	400
188	20240730	42300	42550	42700	41700	56661	2391704750	00	0.00	N	5	-850
189	20240729	43150	42100	43600	41750	76465	3251132000	00	0.00	N	2	1100
190	20240726	42050	41400	42250	40750	81330	3377782400	00	0.00	N	2	650
191	20240725	41400	42600	43350	40800	233837	9781048150	00	0.00	N	5	-2900
192	20240724	44300	41750	45150	41750	120496	5301070500	00	0.00	N	2	1700
193	20240723	42600	43600	44150	42600	98744	4264868750	00	0.00	N	5	-600
194	20240722	43200	45200	45500	42750	174119	7628401550	00	0.00	N	5	-2550
195	20240719	45750	45800	45950	44650	148719	6726454900	00	0.00	N	5	-800
196	20240718	46550	45050	46750	43450	371641	16696115000	00	0.00	N	5	-1100
197	20240717	47650	49700	50200	47600	205022	9951846050	00	0.00	N	5	-2550
198	20240716	50200	48500	51500	47350	455732	22712384800	00	0.00	N	2	1950
199	20240715	48250	48000	49500	46750	180783	8739456250	00	0.00	N	2	250
200	20240712	48000	47000	48650	45200	205738	9582618600	00	0.00	N	2	900
201	20240711	47100	48550	49600	47050	333809	16166852050	00	0.00	N	5	-500
202	20240710	47600	46800	48150	45500	288758	13571866850	00	0.00	N	2	1600
203	20240709	46000	43950	46500	43900	364704	16580611900	00	0.00	N	2	3000
204	20240708	43000	42100	43600	42050	128558	5512265800	00	0.00	N	2	1250
205	20240705	41750	43000	43300	41650	179585	7543894800	00	0.00	N	5	-1650
206	20240704	43400	44150	45350	43200	157498	6935743500	00	0.00	N	5	-700
207	20240703	44100	45300	45300	43550	172399	7605976750	00	0.00	N	5	-1400
208	20240702	45500	45050	45750	43650	174283	7800197050	00	0.00	N	2	1100
209	20240701	44400	44550	45600	44200	119829	5353774700	00	0.00	N	5	-400
210	20240628	44800	45900	45950	44500	167893	7543305100	00	0.00	N	5	-1150
211	20240627	45950	47000	47250	45800	172317	7946292150	00	0.00	N	5	-1450
212	20240626	47400	48250	48500	47050	142090	6772334150	00	0.00	N	5	-850
213	20240625	48250	46800	48550	46300	201649	9575052150	00	0.00	N	2	350
214	20240624	47900	48150	49350	47100	156932	7548603200	00	0.00	N	5	-250
215	20240621	48150	48750	49800	46600	525307	25307848950	00	0.00	N	5	-750
216	20240620	48900	50500	51500	48750	359565	18067964550	00	0.00	N	5	-900
217	20240619	49800	48750	50000	47350	462909	22755836100	00	0.00	N	2	2350
218	20240618	47450	47350	49050	47000	227170	10898309350	00	0.00	N	5	-200
219	20240617	47650	48900	49400	47000	301177	14336715300	00	0.00	N	5	-2100
220	20240614	49750	51400	52100	47950	443669	22028139700	00	0.00	N	2	100
221	20240613	49650	47850	50500	47700	732316	36085471900	00	0.00	N	2	3900
222	20240612	45750	47650	47900	45200	220875	10187138050	00	0.00	N	5	-1350
223	20240611	47100	47500	49550	47100	323341	15633715650	00	0.00	N	2	250
224	20240610	46850	46250	48200	45000	241224	11239561050	00	0.00	N	2	700
225	20240607	46150	45200	47950	45100	372117	17484927600	00	0.00	N	2	1400
226	20240605	44750	45850	46350	44150	229528	10340966200	00	0.00	N	2	250
227	20240604	44500	46700	47400	44450	246376	11265505400	00	0.00	N	5	-2300
228	20240603	46800	47200	47750	45950	131600	6169305250	00	0.00	N	2	50
229	20240531	46750	46950	47400	46300	120543	5624845750	00	0.00	N	5	-750
230	20240530	47500	49200	50400	47350	252703	12274793600	00	0.00	N	5	-2900
231	20240529	50400	48250	51800	48250	897377	45246517650	00	0.00	N	2	3450
232	20240528	46950	46000	47750	45000	235781	10992753550	00	0.00	N	2	1100
233	20240527	45850	45900	46150	43600	304033	13645518900	00	0.00	N	2	300
234	20240524	45550	49000	49000	45300	465191	21762822700	00	0.00	N	5	-4050
235	20240523	49600	51500	51900	49600	206338	10405168150	00	0.00	N	5	-600
236	20240522	50200	51500	51500	50200	141756	7185652150	00	0.00	N	5	-900
237	20240521	51100	50700	51700	49150	335579	16866851150	00	0.00	N	2	700
238	20240520	50400	52700	53600	50200	313322	16038673500	00	0.00	N	5	-2300
239	20240517	52700	51800	53600	50800	239112	12520695200	00	0.00	N	2	500
240	20240516	52200	52900	53600	51900	373794	19699995200	00	0.00	N	2	900
241	20240514	51300	51000	52100	49850	328483	16723291600	00	0.00	N	2	100
242	20240513	51200	53700	58000	50100	1236859	65753920700	00	0.00	N	5	-3600
243	20240510	54800	57800	58800	54000	543579	30212627400	00	0.00	N	5	-3400
244	20240509	58200	58600	58700	56500	216732	12477048500	00	0.00	N	2	400
245	20240508	57800	58800	58800	57100	162168	9356136400	00	0.00	N	5	-500
246	20240507	58300	58300	60000	58000	543654	32109498600	00	0.00	N	2	1500
247	20240503	56800	59600	60000	56400	304500	17612945600	00	0.00	N	5	-1400
248	20240502	58200	56300	58800	54500	297541	16950022800	00	0.00	N	2	1400
249	20240430	56800	57000	58000	56400	173820	9954565600	00	0.00	N	5	-600
250	20240429	57400	57900	60300	57400	482013	28326626700	00	0.00	N	5	-500
251	20240426	57900	55400	58600	54400	432180	24455311100	00	0.00	N	2	3800
252	20240425	54100	55300	56700	54000	261329	14377991500	00	0.00	N	5	-2600
253	20240424	56700	56500	57700	55200	434032	24541573000	00	0.00	N	2	2600
254	20240423	54100	56700	58200	54100	378620	21187611200	00	0.00	N	5	-1600
255	20240422	55700	56100	57200	54700	443080	24642670400	00	0.00	N	5	-3000
256	20240419	58700	61600	62400	55800	1250349	74013941100	00	0.00	N	5	-6400
257	20240418	65100	60200	65400	59000	1510893	94316785900	00	0.00	N	2	6800
258	20240417	58300	57800	60800	57500	697246	41254050400	00	0.00	N	2	2100
259	20240416	56200	56100	59200	55200	529179	30219086800	00	0.00	N	5	-1300
260	20240415	57500	59000	60700	55700	526039	30355384300	00	0.00	N	5	-2800
261	20240412	60300	54600	63000	54500	1538710	91401279100	00	0.00	N	2	6900
262	20240411	53400	53600	55300	52500	439243	23644260100	00	0.00	N	2	1100
263	20240409	52300	53800	55000	51700	400156	21216029900	00	0.00	N	5	-1500
264	20240408	53800	56700	56900	53500	291472	15903052900	00	0.00	N	5	-2600
265	20240405	56400	56000	59700	55900	321482	18367631000	00	0.00	N	5	-2500
266	20240404	58900	60000	60400	57700	479156	28384347000	00	0.00	N	2	100
267	20240403	58800	61900	62000	56800	633035	37331106600	00	0.00	N	5	-4500
268	20240402	63300	62800	64600	62000	597659	37923321000	00	0.00	N	2	1300
269	20240401	62000	62000	64300	61500	520861	32927686400	00	0.00	N	2	1100
270	20240329	60900	64000	65000	60400	458969	28644353400	00	0.00	N	5	-3100
271	20240328	64000	61900	66200	60800	1232263	78674994800	00	0.00	N	2	2100
272	20240327	61900	55700	63300	54400	1539061	91685864000	00	0.00	N	2	6200
273	20240326	55700	58100	58900	54900	719747	40868239700	00	0.00	N	5	-2500
274	20240325	58200	61600	62100	58000	491032	29236205600	00	0.00	N	5	-2600
275	20240322	60800	63600	64100	60200	496276	30605071000	00	0.00	N	5	-2200
276	20240321	63000	68100	68200	62500	723393	47155103700	00	0.00	N	5	-3300
277	20240320	66300	69700	70400	66200	583590	39432633500	00	0.00	N	5	-2000
278	20240319	68300	71800	72100	68200	499870	34727183500	00	0.00	N	5	-4800
279	20240318	73100	70000	73100	69200	455472	32503726600	00	0.00	N	2	2900
280	20240315	70200	70800	73400	68700	633314	45205326200	00	0.00	N	5	-1800
281	20240314	72000	73800	75900	71000	609716	44584292100	00	0.00	N	5	-2300
282	20240313	74300	76500	84500	74300	3129073	246204871300	00	0.00	N	5	-1000
283	20240312	75300	66100	75300	66000	1875370	133468474000	00	0.00	N	2	8700
284	20240311	66600	69900	70800	66600	941328	64122373800	00	0.00	N	5	-5900
285	20240308	72500	80300	81500	72400	2063331	158710262000	00	0.00	N	5	-3000
286	20240307	75500	70500	80400	70500	4744006	357946967100	00	0.00	N	2	6800
287	20240306	68700	68500	72000	68400	903165	63463273600	00	0.00	N	5	-300
288	20240305	69000	71000	71900	68400	774320	54044868300	00	0.00	N	5	-2800
289	20240304	71800	68600	74000	68500	2039020	146208394400	00	0.00	N	2	5500
290	20240229	66300	65800	68600	65100	874245	58517744100	00	0.00	N	5	-1000
291	20240228	67300	66300	71600	66200	1459363	101109925400	00	0.00	N	5	-700
292	20240227	68000	75500	76900	67100	3007492	211035967600	00	0.00	N	5	-8200
293	20240226	76200	69800	78700	69500	5996967	444454814100	00	0.00	N	2	4100
294	20240223	72100	64400	75400	61000	8531286	576523289800	00	0.00	N	2	12100
295	20240222	60000	59000	62500	54200	8006591	470990401800	00	0.00	N	2	8100
296	20240221	51900	48450	52900	48050	1229154	63519722850	00	0.00	N	2	2100
297	20240220	49800	51100	52200	49700	440138	22331494800	00	0.00	N	5	-1700
298	20240219	51500	52500	52800	50500	599511	30800863800	00	0.00	N	5	-1800
299	20240216	53300	57300	58800	52200	1242177	68307269300	00	0.00	N	5	-3400
300	20240215	56700	55300	57800	51400	1848188	102430963700	00	0.00	N	2	3800
301	20240214	52900	50000	54000	49100	1084360	56481062250	00	0.00	N	2	800
302	20240213	52100	48000	54100	47850	2659776	137618546450	00	0.00	N	2	6200
303	20240208	45900	43200	47500	42450	1744677	79696102400	00	0.00	N	2	5100
304	20240207	40800	41200	41700	40400	263042	10742528800	00	0.00	N	5	-900
305	20240206	41700	40800	42100	39900	440946	18174717750	00	0.00	N	2	1550
306	20240205	40150	43400	43400	40050	516594	21406156450	00	0.00	N	5	-2850
307	20240202	43000	43200	44150	41600	558836	23870652550	00	0.00	N	2	600
308	20240201	42400	45500	46300	41500	724088	31140314550	00	0.00	N	5	-3600
309	20240131	46000	46900	48100	45900	341809	15939804100	00	0.00	N	5	-2100
310	20240130	48100	46900	48700	44500	515303	24128926600	00	0.00	N	2	1750
311	20240129	46350	49800	50300	45000	811737	38346649300	00	0.00	N	5	-4150
312	20240126	50500	52000	54100	50100	484468	25103945700	00	0.00	N	5	-2900
313	20240125	53400	54400	56600	53000	856368	47140479400	00	0.00	N	5	-1400
314	20240124	54800	58100	59000	53200	1132553	62834928700	00	0.00	N	5	-5000
315	20240123	59800	58600	60600	55600	1443601	83541284000	00	0.00	N	2	1700
316	20240122	58100	55200	59500	54400	2556484	147079059100	00	0.00	N	2	6200
317	20240119	51900	52600	55000	49900	1660747	87128032800	00	0.00	N	2	2750
318	20240118	49150	45400	49250	43600	822973	37779138550	00	0.00	N	2	3650
319	20240117	45500	50300	50800	44750	776972	36148718400	00	0.00	N	5	-3550
320	20240116	49050	54200	54200	48350	1037865	52044342100	00	0.00	N	5	-5150
321	20240115	54200	55300	57800	54100	1140923	63766665500	00	0.00	N	2	700
322	20240112	53500	53100	55300	50800	786232	42059473800	00	0.00	N	2	700
323	20240111	52800	54900	55700	52800	556802	30244014700	00	0.00	N	5	-1600
324	20240110	54400	53900	56500	52500	951926	51857671300	00	0.00	N	2	500
325	20240109	53900	51500	55300	50000	2467227	130144984600	00	0.00	N	2	4500
326	20240108	49400	55500	56300	49350	1327414	67873354900	00	0.00	N	5	-5200
327	20240105	54600	53600	55400	51700	541286	29054216500	00	0.00	N	2	1600
328	20240104	53000	57300	61100	52300	1319592	75525680800	00	0.00	N	5	-5200
329	20240103	58200	58500	60000	55900	737270	42556502300	00	0.00	N	5	-2300
330	20240102	60500	59400	63800	58600	1799632	109910684000	00	0.00	N	2	1300
331	20231228	59200	59700	61500	57100	855253	50758939600	00	0.00	N	5	-1200
332	20231227	60400	61500	63200	58600	2385548	145431966100	02	0.00	N	5	-700
333	20231226	61100	48050	62900	46800	3057886	169271453250	00	0.00	N	2	12650
334	20231222	48450	45250	51000	45200	2070717	100837534150	00	0.00	N	2	4250
335	20231221	44200	44100	46550	44000	376102	16930116350	00	0.00	N	5	-1100
336	20231220	45300	46600	47750	44700	430104	19825110500	00	0.00	N	5	-1200
337	20231219	46500	46850	49950	46150	1087311	52206182300	00	0.00	N	5	-300
338	20231218	46800	46500	47150	45450	350033	16189889050	00	0.00	N	2	1350
339	20231215	45450	49450	50500	45000	603502	28141630800	00	0.00	N	5	-3500
340	20231214	48950	47450	52000	47400	1645860	82092304400	00	0.00	N	2	2200
341	20231213	46750	48500	49700	43750	1317078	62006251050	00	0.00	N	5	-1750
342	20231212	48500	53000	57500	48000	1628308	86893446650	00	0.00	N	5	-3100
343	20231211	51600	46400	56100	46150	2335474	123077779850	00	0.00	N	2	5200
344	20231208	46400	42800	49000	42500	1178707	54487959050	00	0.00	N	2	4950
345	20231207	41450	43550	43600	41250	255633	10806259550	00	0.00	N	5	-2950
346	20231206	44400	42100	44650	40250	471886	20187098850	00	0.00	N	2	2600
347	20231205	41800	43850	48200	40800	740506	33115766100	00	0.00	N	5	-2950
348	20231204	44750	48500	48500	42800	524640	23630619850	00	0.00	N	5	-3750
349	20231201	48500	49900	50200	47950	407773	19986164300	00	0.00	N	5	-2900
350	20231130	51400	50900	52400	48400	809832	40977849700	00	0.00	N	2	1000
351	20231129	50400	56000	58300	50400	1184590	65096040600	00	0.00	N	5	-5600
352	20231128	56000	54100	57500	50500	2581741	139414740800	00	0.00	N	2	1600
353	20231127	54400	44650	59200	44500	4701374	244983734150	00	0.00	N	2	8800
354	20231124	45600	41700	48100	41600	3387174	152376750750	00	0.00	N	2	4900
355	20231123	40700	38800	47700	37550	3227596	137909896150	00	0.00	N	2	200
356	20231122	40500	38100	41700	36250	1305058	50158332850	00	0.00	N	2	1300
357	20231121	39200	39900	40750	37700	748412	29231864750	00	0.00	N	5	-1350
358	20231120	40550	36950	45850	36650	3170143	135117645650	00	0.00	N	2	2550
359	20231117	38000	41300	43350	37600	1650931	66304474750	00	0.00	N	5	-4000
360	20231116	42000	42850	43000	38150	4489219	182409858800	00	0.00	N	2	700
361	20231115	41300	34700	41300	33350	4537899	171574007150	00	0.00	N	1	9500
362	20231114	31800	31900	33750	29000	5036185	160154540900	00	0.00	N	2	1500
363	20231113	30300	31800	33300	26800	5573774	166879819900	00	0.00	N	2	5300