KissMeData/402490/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250228	14740	15180	15210	14700	46568	693192630	00	0.00	N	5	-460
3	20250227	15200	15130	15540	15100	51770	792609770	00	0.00	N	2	10
4	20250226	15190	15000	15240	14990	40901	618172400	00	0.00	N	2	50
5	20250225	15140	15530	15700	15000	61562	942712460	00	0.00	N	5	-430
6	20250224	15570	16040	16040	15560	57667	901938670	00	0.00	N	5	-480
7	20250221	16050	16000	16120	15960	32237	516468670	00	0.00	N	3	0
8	20250220	16050	16770	16770	15960	84195	1361158460	00	0.00	N	5	-470
9	20250219	16520	16390	16970	16360	97871	1632084110	00	0.00	N	2	160
10	20250218	16360	16890	16890	16290	91885	1514385420	00	0.00	N	5	-450
11	20250217	16810	16430	16850	16430	56506	946553010	00	0.00	N	2	330
12	20250214	16480	16410	16720	16320	54449	897908020	00	0.00	N	2	90
13	20250213	16390	16450	16650	16270	42092	692815240	00	0.00	N	5	-20
14	20250212	16410	17000	17020	16400	100646	1671923010	00	0.00	N	5	-790
15	20250211	17200	17010	17250	16730	130482	2219240330	00	0.00	N	2	500
16	20250210	16700	16410	16770	16260	77850	1292819080	00	0.00	N	2	190
17	20250207	16510	16710	16750	16300	65779	1091745120	00	0.00	N	5	-170
18	20250206	16680	16770	17170	16510	178828	3006876240	00	0.00	N	2	210
19	20250205	16470	16340	16620	16280	90998	1493563770	00	0.00	N	2	120
20	20250204	16350	15970	16850	15970	260011	4268482520	00	0.00	N	2	210
21	20250203	16140	15580	18200	15270	868984	14757296770	00	0.00	N	2	390
22	20250131	15750	15810	16030	15580	79418	1247670640	00	0.00	N	5	-310
23	20250124	16060	16120	16350	15980	55192	888939260	00	0.00	N	5	-170
24	20250123	16230	16800	16810	16210	83548	1372927670	00	0.00	N	5	-590
25	20250122	16820	17140	17140	16610	78825	1327179980	00	0.00	N	5	-80
26	20250121	16900	16420	17160	16420	157611	2644272790	00	0.00	N	2	280
27	20250120	16620	17520	17670	16600	162769	2764313520	00	0.00	N	5	-870
28	20250117	17490	17600	18200	17310	187678	3327198670	00	0.00	N	2	70
29	20250116	17420	17910	18080	17350	107671	1907802470	00	0.00	N	5	-80
30	20250115	17500	17700	18030	17500	132056	2341056150	00	0.00	N	5	-10
31	20250114	17510	17660	17900	17470	99577	1751101230	00	0.00	N	5	-290
32	20250113	17800	17690	18640	17400	260432	4678854260	00	0.00	N	2	20
33	20250110	17780	17820	18130	17560	169461	3027348300	00	0.00	N	5	-10
34	20250109	17790	17500	17840	17170	322374	5642519010	00	0.00	N	5	-1010
35	20250108	18800	19410	19530	18580	317098	6040935690	00	0.00	N	5	-850
36	20250107	19650	20100	21650	19590	1110564	22666955030	00	0.00	N	5	-340
37	20250106	19990	20250	22050	19680	1959525	40650535500	00	0.00	N	5	-510
38	20250103	20500	18450	21250	18100	3028308	61253520980	00	0.00	N	2	1960
39	20250102	18540	17870	18540	17390	297905	5377845570	00	0.00	N	2	670
40	20241230	17870	17540	18850	17170	707075	12745069030	00	0.00	N	2	670
41	20241227	17200	18270	19050	17110	652534	11796987720	00	0.00	N	5	-570
42	20241226	17770	18910	20700	17770	2402597	46982650240	00	0.00	N	5	-900
43	20241224	18670	18830	19650	18650	740479	14145636110	00	0.00	N	5	-490
44	20241223	19160	18870	20350	18310	3037741	59030632410	00	0.00	N	2	400
45	20241220	18760	18660	20550	17030	5543193	104559171260	00	0.00	N	2	1230
46	20241219	17530	13040	17530	12900	2070933	34513867080	00	0.00	N	1	4040
47	20241218	13490	13280	13520	13120	45852	611319410	00	0.00	N	2	210
48	20241217	13280	13140	13500	13010	39426	520040010	00	0.00	N	2	160
49	20241216	13120	12900	13260	12900	53917	707803190	00	0.00	N	2	310
50	20241213	12810	12470	13000	12210	43983	558257390	00	0.00	N	2	340
51	20241212	12470	12640	12790	12210	44281	551316540	00	0.00	N	5	-170
52	20241211	12640	11910	12780	11910	75314	944678030	00	0.00	N	2	730
53	20241210	11910	10940	11910	10500	107685	1239542810	00	0.00	N	2	950
54	20241209	10960	11500	11890	10920	116784	1308559530	00	0.00	N	5	-1040
55	20241206	12000	12340	12700	11730	96371	1171704330	00	0.00	N	5	-480
56	20241205	12480	13170	13170	12480	73034	928932400	00	0.00	N	5	-390
57	20241204	12870	13100	13590	12730	148466	1939258430	00	0.00	N	2	110
58	20241203	12760	12250	13280	12250	141177	1816120470	00	0.00	N	2	350
59	20241202	12410	13060	13100	12410	51955	659504870	00	0.00	N	5	-530
60	20241129	12940	13630	13630	12910	64649	849622600	00	0.00	N	5	-490
61	20241128	13430	13790	13830	13420	42051	569612940	00	0.00	N	5	-400
62	20241127	13830	13700	14180	13410	90641	1244423270	00	0.00	N	2	130
63	20241126	13700	13770	13900	13610	43466	596369410	00	0.00	N	5	-110
64	20241125	13810	13040	13880	13040	77493	1050980450	00	0.00	N	2	770
65	20241122	13040	12960	13410	12810	56659	745997570	00	0.00	N	2	80
66	20241121	12960	13150	13210	12880	52249	678145340	00	0.00	N	5	-190
67	20241120	13150	13250	13380	13000	58531	770766040	00	0.00	N	3	0
68	20241119	13150	13400	13450	13040	50418	664021690	00	0.00	N	5	-250
69	20241118	13400	12760	13550	12760	69954	930423700	00	0.00	N	2	170
70	20241115	13230	13260	14580	12940	239918	3251698940	00	0.00	N	2	630
71	20241114	12600	13290	13640	12600	109258	1423544940	00	0.00	N	5	-920
72	20241113	13520	13900	14300	13310	101956	1402696260	00	0.00	N	5	-730
73	20241112	14250	15500	15500	14240	158998	2319767470	00	0.00	N	5	-1280
74	20241111	15530	16450	16470	15510	103363	1643800350	00	0.00	N	5	-900
75	20241108	16430	16640	16740	16430	53055	876932420	00	0.00	N	5	-10
76	20241107	16440	16510	16940	16420	145901	2429199950	00	0.00	N	2	10
77	20241106	16430	16520	17000	16360	233426	3901169840	00	0.00	N	2	70
78	20241105	16360	16720	17030	16360	164874	2752424930	00	0.00	N	2	90
79	20241104	16270	16360	16550	15800	76015	1235350150	00	0.00	N	5	-90
80	20241101	16360	16800	17300	16350	138933	2317375370	00	0.00	N	5	-400
81	20241031	16760	16570	17170	16300	181157	3059031510	00	0.00	N	2	270
82	20241030	16490	16390	17170	16260	237108	3980074130	00	0.00	N	2	300
83	20241029	16190	16560	16570	15980	57223	924166060	00	0.00	N	5	-190
84	20241028	16380	15800	16430	15790	82675	1344007490	00	0.00	N	2	510
85	20241025	15870	16300	16300	15730	74459	1185565280	00	0.00	N	5	-10
86	20241024	15880	16250	16300	15850	97888	1569203190	00	0.00	N	5	-420
87	20241023	16300	16710	16980	16100	144477	2370174720	00	0.00	N	5	-400
88	20241022	16700	18040	18040	16700	202088	3479798500	00	0.00	N	5	-1490
89	20241021	18190	17840	18650	17760	351658	6407214360	00	0.00	N	2	530
90	20241018	17660	17650	19000	17560	795476	14535884300	00	0.00	N	2	50
91	20241017	17610	18340	19920	17610	1579774	30033266520	00	0.00	N	5	-170
92	20241016	17780	18130	18300	17550	176307	3144860380	00	0.00	N	5	-170
93	20241015	17950	18480	18670	17750	208886	3781471080	00	0.00	N	5	-480
94	20241014	18430	19050	19270	18290	277308	5184326450	00	0.00	N	5	-570
95	20241011	19000	19820	20100	18790	477083	9227652540	00	0.00	N	5	-1100
96	20241010	20100	19950	21450	19620	2032312	41543819070	00	0.00	N	2	360
97	20241008	19740	16380	21050	16160	4191814	82490382890	00	0.00	N	2	3530
98	20241007	16210	15800	16220	15800	63162	1013475220	00	0.00	N	2	410
99	20241004	15800	15930	16110	15750	60758	966616900	00	0.00	N	5	-240
100	20241002	16040	16140	16640	15880	65036	1046595860	00	0.00	N	5	-600
101	20240930	16640	16750	17090	16540	64072	1070176930	00	0.00	N	5	-340
102	20240927	16980	17280	17500	16960	84974	1456941720	00	0.00	N	5	-290
103	20240926	17270	16740	17300	16740	130734	2235049880	00	0.00	N	2	730
104	20240925	16540	17200	17300	16510	173117	2943421490	00	0.00	N	5	-460
105	20240924	17000	17160	17280	16870	92503	1576354830	00	0.00	N	2	140
106	20240923	16860	16730	17190	16600	114184	1933569390	00	0.00	N	2	70
107	20240920	16790	17250	17420	16700	178483	3034791050	00	0.00	N	5	-220
108	20240919	17010	17220	17360	16600	267484	4543357950	00	0.00	N	5	-190
109	20240913	17200	15790	18810	15320	2340430	41902509950	00	0.00	N	2	1500
110	20240912	15700	15100	15930	15080	178888	2801478670	00	0.00	N	2	920
111	20240911	14780	14750	15370	14700	119081	1787526140	00	0.00	N	2	110
112	20240910	14670	15060	15210	14640	91680	1364257910	00	0.00	N	5	-360
113	20240909	15030	14900	15250	14820	101236	1517265930	00	0.00	N	5	-230
114	20240906	15260	16060	16290	15240	142690	2208113670	00	0.00	N	5	-800
115	20240905	16060	16800	17020	15980	115452	1902485410	00	0.00	N	5	-600
116	20240904	16660	17220	17690	16660	184085	3138060990	00	0.00	N	5	-1840
117	20240903	18500	18990	19200	18500	89400	1680187140	00	0.00	N	5	-490
118	20240902	18990	19420	19420	18710	164019	3117606550	00	0.00	N	5	-420
119	20240830	19410	19410	19680	18930	213237	4110436200	00	0.00	N	3	0
120	20240829	19410	19860	19950	19310	202959	3969942730	00	0.00	N	5	-1340
121	20240828	20750	20900	21700	20050	249296	5195790150	00	0.00	N	3	0
122	20240827	20750	21650	21650	20700	238922	5041232100	00	0.00	N	5	-900
123	20240826	21650	21550	22200	21200	447614	9737398750	00	0.00	N	2	350
124	20240823	21300	18670	21650	18520	828452	17240291190	00	0.00	N	2	2070
125	20240822	19230	20300	20300	19050	213910	4163637290	00	0.00	N	5	-1020
126	20240821	20250	20200	20500	19250	192546	3855975780	00	0.00	N	5	-450
127	20240820	20700	20900	21250	20050	417882	8592574650	00	0.00	N	2	700
128	20240819	20000	20500	21100	19880	487387	9987950590	00	0.00	N	5	-500
129	20240816	20500	18650	21400	18400	2214225	44534606850	00	0.00	N	2	2310
130	20240814	18190	15680	19190	15270	1439085	25541839030	00	0.00	N	2	3040
131	20240813	15150	15480	15540	14710	65312	981398790	00	0.00	N	5	-280
132	20240812	15430	14720	15580	14720	42835	657679660	00	0.00	N	2	610
133	20240809	14820	14550	15220	14550	42372	630383470	00	0.00	N	2	510
134	20240808	14310	14110	14450	14000	40498	575730440	00	0.00	N	5	-230
135	20240807	14540	14370	15000	14370	67217	989526490	00	0.00	N	2	20
136	20240806	14520	13370	14650	13370	134618	1903959430	00	0.00	N	2	1150
137	20240805	13370	15950	16100	11910	172654	2501477440	00	0.00	N	5	-3190
138	20240802	16560	17200	17400	16000	89639	1500185860	00	0.00	N	5	-1210
139	20240801	17770	17610	18180	17610	54082	968028080	00	0.00	N	2	270
140	20240731	17500	17510	17510	16800	72856	1250978520	00	0.00	N	5	-30
141	20240730	17530	17800	17840	17400	28539	499126770	00	0.00	N	5	-240
142	20240729	17770	17390	17830	17200	34151	600029630	00	0.00	N	2	390
143	20240726	17380	17420	17580	17250	42287	734140270	00	0.00	N	5	-30
144	20240725	17410	17400	17940	17290	69032	1205501340	00	0.00	N	5	-640
145	20240724	18050	18040	18500	18020	50646	924164130	00	0.00	N	2	30
146	20240723	18020	18240	18610	18010	46442	845936520	00	0.00	N	5	-230
147	20240722	18250	18420	18500	17900	85941	1554495640	00	0.00	N	5	-250
148	20240719	18500	18710	18990	18400	78049	1449450600	00	0.00	N	5	-310
149	20240718	18810	19200	19300	18590	141003	2646608220	00	0.00	N	5	-980
150	20240717	19790	21200	21250	19790	166099	3350967850	00	0.00	N	5	-1260
151	20240716	21050	21350	21500	21050	48786	1030062650	00	0.00	N	5	-150
152	20240715	21200	21100	21850	21000	107544	2303173550	00	0.00	N	2	150
153	20240712	21050	21500	21650	21050	72984	1545941850	00	0.00	N	5	-550
154	20240711	21600	21700	22150	21500	81510	1771992700	00	0.00	N	2	150
155	20240710	21450	21450	21750	21200	113443	2437766450	00	0.00	N	3	0
156	20240709	21450	21450	22000	21350	139093	3014236350	00	0.00	N	2	50
157	20240708	21400	21600	21850	21150	101057	2158648950	00	0.00	N	5	-200
158	20240705	21600	21750	22350	21400	128746	2812075250	00	0.00	N	5	-150
159	20240704	21750	21650	22500	21600	105307	2311531950	00	0.00	N	2	100
160	20240703	21650	22750	23300	21600	137736	3063910850	00	0.00	N	5	-950
161	20240702	22600	23450	23600	22450	73640	1678472600	00	0.00	N	5	-1000
162	20240701	23600	22500	23600	22450	64662	1498162150	00	0.00	N	2	850
163	20240628	22750	23000	23000	22350	54396	1231480550	00	0.00	N	5	-50
164	20240627	22800	23150	23300	22650	49828	1141774550	00	0.00	N	5	-150
165	20240626	22950	23300	23750	22900	59550	1382853250	00	0.00	N	2	50
166	20240625	22900	22150	23300	22050	151813	3454965200	00	0.00	N	2	200
167	20240624	22700	23600	23750	22500	136625	3119646400	00	0.00	N	5	-900
168	20240621	23600	24550	24750	23450	151463	3599512700	00	0.00	N	5	-1050
169	20240620	24650	25000	25450	24500	141579	3530819750	00	0.00	N	5	-200
170	20240619	24850	24750	25350	24750	78230	1950529750	00	0.00	N	2	100
171	20240618	24750	24600	25900	24500	206668	5189826300	00	0.00	N	2	50
172	20240617	24700	26100	26200	24350	232713	5851989850	00	0.00	N	5	-1550
173	20240614	26250	27000	27000	26250	126072	3346203350	00	0.00	N	5	-450
174	20240613	26700	26600	27150	26450	181040	4859587200	00	0.00	N	2	350
175	20240612	26350	26100	27050	26100	153592	4079564350	00	0.00	N	2	150
176	20240611	26200	26700	27100	26050	175504	4634478650	00	0.00	N	5	-200
177	20240610	26400	27600	27850	26350	209226	5621920450	00	0.00	N	5	-950
178	20240607	27350	27400	28000	27200	164759	4536465200	00	0.00	N	2	300
179	20240605	27050	27150	27500	26900	115130	3132833750	00	0.00	N	2	150
180	20240604	26900	27750	27750	26700	215082	5833249400	00	0.00	N	5	-600
181	20240603	27500	27650	27950	27350	157124	4343889750	00	0.00	N	5	-100
182	20240531	27600	27750	28550	27350	271499	7545604100	00	0.00	N	5	-500
183	20240530	28100	28300	29600	28100	484398	14044067050	00	0.00	N	5	-600
184	20240529	28700	29350	30200	28000	667057	19355033150	00	0.00	N	5	-350
185	20240528	29050	27200	29900	27200	1210581	35093827900	00	0.00	N	2	1850
186	20240527	27200	26950	28200	26900	294305	8118851900	00	0.00	N	2	200
187	20240524	27000	27800	27900	26700	155789	4202499600	00	0.00	N	5	-800
188	20240523	27800	27600	28550	27200	323082	9062006850	00	0.00	N	2	500
189	20240522	27300	27400	28350	27150	256621	7124970450	00	0.00	N	2	150
190	20240521	27150	27700	28600	27100	345085	9586119350	00	0.00	N	5	-800
191	20240520	27950	28200	28750	27550	350877	9892378550	00	0.00	N	5	-50
192	20240517	28000	28150	28450	27700	343518	9624566350	00	0.00	N	5	-950
193	20240516	28950	26800	30000	26600	1528982	43911124000	00	0.00	N	2	2600
194	20240514	26350	26000	27450	26000	217830	5810151100	00	0.00	N	2	400
195	20240513	25950	26200	26600	25850	119790	3135067550	00	0.00	N	5	-250
196	20240510	26200	27500	27500	26200	178930	4770698150	00	0.00	N	5	-950
197	20240509	27150	27100	27600	26600	175742	4761065150	00	0.00	N	5	-150
198	20240508	27300	27700	28250	27250	214575	5938224700	00	0.00	N	5	-250
199	20240507	27550	27300	28200	27250	229640	6349893900	00	0.00	N	2	550
200	20240503	27000	27050	27700	26950	204023	5561398900	00	0.00	N	2	250
201	20240502	26750	26550	27200	26300	162059	4351658550	00	0.00	N	5	-100
202	20240430	26850	28050	28100	26800	315795	8584369150	00	0.00	N	5	-1200
203	20240429	28050	28600	28650	27750	335403	9437790950	00	0.00	N	5	-750
204	20240426	28800	28650	29150	28050	421609	12075644450	00	0.00	N	2	450
205	20240425	28350	29300	29800	28150	465043	13481593950	00	0.00	N	5	-800
206	20240424	29150	30100	30750	29150	492316	14728675100	00	0.00	N	5	-700
207	20240423	29850	31000	32800	29800	1529590	47941722050	00	0.00	N	5	-1150
208	20240422	31000	30200	31450	29050	1361333	41431007850	00	0.00	N	2	700
209	20240419	30300	29750	31300	28250	2206002	66739434450	00	0.00	N	5	-300
210	20240418	30600	26400	31650	26400	4108068	122531646550	00	0.00	N	2	4300
211	20240417	26300	25300	28750	25300	1139671	31002907750	00	0.00	N	2	1050
212	20240416	25250	25250	26550	25100	140103	3601362050	00	0.00	N	5	-350
213	20240415	25600	25950	26350	25400	132945	3415782900	00	0.00	N	5	-950
214	20240412	26550	25700	27050	25550	251966	6659021500	00	0.00	N	2	950
215	20240411	25600	25050	25950	25050	102278	2613774800	00	0.00	N	2	50
216	20240409	25550	26300	26750	25050	191904	4928369750	00	0.00	N	5	-500
217	20240408	26050	27550	28100	26050	336464	9086262850	00	0.00	N	5	-2700
218	20240405	28750	25600	28750	25550	676606	18526780550	00	0.00	N	2	2650
219	20240404	26100	27450	27500	26100	255801	6823749600	00	0.00	N	5	-1200
220	20240403	27300	28050	28050	26350	228145	6150820500	00	0.00	N	5	-750
221	20240402	28050	27850	28450	27600	218295	6089688600	00	0.00	N	2	300
222	20240401	27750	28750	29000	27700	270332	7622795650	00	0.00	N	5	-900
223	20240329	28650	29150	29600	28400	193734	5597136500	00	0.00	N	5	-450
224	20240328	29100	28300	29900	28250	455950	13355691600	00	0.00	N	2	1000
225	20240327	28100	28000	28600	27700	279630	7856292200	00	0.00	N	2	300
226	20240326	27800	29350	29650	27600	475554	13529128150	00	0.00	N	5	-1250
227	20240325	29050	30050	30700	28800	377794	11080309450	00	0.00	N	5	-1000
228	20240322	30050	30050	31150	30000	398448	12149671400	00	0.00	N	3	0
229	20240321	30050	31300	31700	29750	507053	15635502000	00	0.00	N	5	-800
230	20240320	30850	33750	34150	30600	761638	24264199300	00	0.00	N	5	-2300
231	20240319	33150	35350	36000	32800	958073	32871697950	00	0.00	N	5	-1900
232	20240318	35050	33500	36200	33300	1497531	52598446500	00	0.00	N	2	1550
233	20240315	33500	32450	36250	31500	3274989	112818543950	00	0.00	N	2	1550
234	20240314	31950	32800	32800	31600	370070	11866776150	00	0.00	N	5	-1150
235	20240313	33100	32200	34000	31250	1544501	50684946900	00	0.00	N	2	1700
236	20240312	31400	30150	31600	29650	513558	15780202850	00	0.00	N	2	1100
237	20240311	30300	30100	31100	29150	495444	14957057800	00	0.00	N	5	-850
238	20240308	31150	31300	32850	30500	781849	24612543300	00	0.00	N	2	350
239	20240307	30800	30500	32650	30350	1021709	32026637150	00	0.00	N	2	700
240	20240306	30100	29500	31000	29050	770970	23145377500	00	0.00	N	3	0
241	20240305	30100	29000	30250	27600	1257072	36785025850	00	0.00	N	2	1200
242	20240304	28900	28250	29000	27600	993554	28299739450	00	0.00	N	2	1950
243	20240229	26950	26000	27600	25900	661430	17688332800	00	0.00	N	2	650
244	20240228	26300	26650	28000	26100	1118891	30295666350	00	0.00	N	5	-300
245	20240227	26600	26350	27100	25800	960264	25549455350	00	0.00	N	2	750
246	20240226	25850	28850	29000	25600	1628106	43693865600	00	0.00	N	5	-3700
247	20240223	29550	31500	33350	29450	2024102	62517407950	00	0.00	N	5	-2650
248	20240222	32200	28050	35600	27750	9461592	312683189750	00	0.00	N	2	4800
249	20240221	27400	27850	29700	26550	969666	27652330000	00	0.00	N	5	-1050
250	20240220	28450	27700	28450	27100	390878	10841109600	00	0.00	N	2	900
251	20240219	27550	27150	28650	26900	373594	10352118950	00	0.00	N	5	-550
252	20240216	28100	29200	31450	28050	1901046	56980052850	00	0.00	N	5	-1050
253	20240215	29150	26550	29900	26350	1864173	53605374050	00	0.00	N	2	2600
254	20240214	26550	25250	27300	24450	522033	13646301100	00	0.00	N	2	1000
255	20240213	25550	25500	26150	25000	165776	4249172400	00	0.00	N	2	350
256	20240208	25200	26300	27450	25100	345627	9119049900	00	0.00	N	5	-750
257	20240207	25950	25800	26900	25700	325435	8530025950	00	0.00	N	2	50
258	20240206	25900	25400	27400	24350	739925	19412663650	00	0.00	N	2	1000
259	20240205	24900	24200	25800	23600	444171	11010334650	00	0.00	N	3	0
260	20240202	24900	23150	27500	23150	1322188	34102304850	00	0.00	N	2	1800
261	20240201	23100	24800	24950	22650	360811	8488011450	00	0.00	N	5	-2150
262	20240131	25250	25700	26150	24750	192387	4888926750	00	0.00	N	5	-900
263	20240130	26150	25900	26800	25350	234315	6121710300	00	0.00	N	2	450
264	20240129	25700	27550	27600	25600	314554	8319904450	00	0.00	N	5	-2050
265	20240126	27750	28150	28800	26950	760114	21070322250	00	0.00	N	5	-1350
266	20240125	29100	25350	31100	24400	2151242	61541704550	00	0.00	N	2	3950
267	20240124	25150	26150	26300	24900	308984	7821207300	00	0.00	N	5	-950
268	20240123	26100	26800	27800	26100	347409	9343807250	00	0.00	N	5	-1000
269	20240122	27100	29000	29200	26900	485391	13414242550	00	0.00	N	5	-1750
270	20240119	28850	29750	30300	28850	212702	6281644550	00	0.00	N	5	-200
271	20240118	29050	29250	29500	28100	214338	6151154900	00	0.00	N	5	-200
272	20240117	29250	31150	31150	29250	239345	7133870400	00	0.00	N	5	-1600
273	20240116	30850	31600	32200	30700	218507	6816085750	00	0.00	N	5	-850
274	20240115	31700	32600	33400	31600	344041	11124853550	00	0.00	N	5	-1150
275	20240112	32850	31800	33500	31550	749698	24403086850	00	0.00	N	2	1400
276	20240111	31450	31150	32300	31150	298758	9484346600	00	0.00	N	5	-150
277	20240110	31600	32450	32450	31400	392439	12469222300	00	0.00	N	5	-1400
278	20240109	33000	34250	34400	32700	814793	27227237950	00	0.00	N	5	-2050
279	20240108	35050	31150	35400	30950	2581147	87434746500	00	0.00	N	2	3750
280	20240105	31300	32000	32150	31100	219679	6922623700	00	0.00	N	5	-500
281	20240104	31800	30900	32500	30700	417312	13246445500	00	0.00	N	2	250
282	20240103	31550	32750	33050	31500	393178	12566184300	00	0.00	N	5	-1800
283	20240102	33350	32500	33900	32200	350632	11623637550	00	0.00	N	2	500
284	20231228	32850	34700	36700	32550	2912976	101570063800	00	0.00	N	2	1400
285	20231227	31450	31400	33250	30300	772421	24678566350	00	0.00	N	2	350
286	20231226	31100	36050	36300	31050	1079978	35595035350	00	0.00	N	5	-3150
287	20231222	34250	33450	37300	33000	1496147	53473918000	00	0.00	N	2	800
288	20231221	33450	35100	35400	33350	605014	20633138600	00	0.00	N	5	-2550
289	20231220	36000	37500	39850	35100	2237375	84212794600	00	0.00	N	2	1000
290	20231219	35000	31400	35700	31250	3130496	106774811850	00	0.00	N	2	4450
291	20231218	30550	30300	31000	29250	414961	12458577700	00	0.00	N	2	600
292	20231215	29950	30300	31100	29900	331524	10038297650	00	0.00	N	3	0
293	20231214	29950	31800	32150	29750	352390	10791400450	00	0.00	N	5	-950
294	20231213	30900	32400	32450	30900	437441	13783749450	00	0.00	N	5	-1850
295	20231212	32750	32200	35900	30600	1984864	67041733700	00	0.00	N	2	850
296	20231211	31900	34900	35150	31600	660565	22048141300	00	0.00	N	5	-2650
297	20231208	34550	37000	38450	34200	1190464	43025978150	00	0.00	N	5	-1800
298	20231207	36350	34150	40750	34050	5389795	203325280050	00	0.00	N	2	1350
299	20231206	35000	30600	36950	29800	4836872	164716352450	00	0.00	N	2	5200
300	20231205	29800	30800	35800	29450	1929864	63280277600	00	0.00	N	5	-1800
301	20231204	31600	35450	35700	31150	965204	31516390350	00	0.00	N	5	-3150
302	20231201	34750	38550	40700	34700	1403718	52198030450	00	0.00	N	5	-3800
303	20231130	38550	38650	43400	38400	4170149	171097678150	00	0.00	N	5	-250
304	20231129	38800	41800	44400	37850	5286179	221512380100	00	0.00	N	5	-3850
305	20231128	42650	48750	50200	41250	6125349	275044422450	00	0.00	N	5	-10950
306	20231127	53600	59400	65300	53500	13926194	851574094800	00	0.00	N	2	1300
307	20231124	52300	29500	52300	28700	34607820	1354007063800	00	0.00	N	2	35300