KissMeData/373170/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241120	7120	7350	7620	7010	14655	107717280	00	0.00	N	5	-250
3	20241119	7370	6910	7370	6910	4158	29219360	00	0.00	N	2	210
4	20241118	7160	7240	7240	6930	7655	54867930	00	0.00	N	5	-40
5	20241115	7200	6880	7200	6400	12113	83448670	00	0.00	N	2	320
6	20241114	6880	6640	6980	6600	6743	45712720	00	0.00	N	2	260
7	20241113	6620	7140	7140	6620	18601	125402450	00	0.00	N	5	-530
8	20241112	7150	7310	7460	6920	21179	150846940	00	0.00	N	5	-300
9	20241111	7450	7860	7860	7350	7641	57244920	00	0.00	N	5	-410
10	20241108	7860	7750	7950	7610	11288	87768920	00	0.00	N	5	-110
11	20241107	7970	7670	7980	7580	11048	86078260	00	0.00	N	2	230
12	20241106	7740	7600	7820	7600	6146	47288980	00	0.00	N	2	140
13	20241105	7600	7510	7890	7510	6739	51975350	00	0.00	N	5	-60
14	20241104	7660	7540	7850	7450	9374	71992480	00	0.00	N	2	210
15	20241101	7450	7350	8000	7240	24007	181866740	00	0.00	N	2	90
16	20241031	7360	7360	7470	7320	11259	83059720	00	0.00	N	5	-110
17	20241030	7470	7490	7620	7470	7629	57231460	00	0.00	N	5	-130
18	20241029	7600	7730	7730	7550	2689	20366220	00	0.00	N	5	-90
19	20241028	7690	7730	7800	7580	3921	30091940	00	0.00	N	5	-110
20	20241025	7800	7590	7940	7460	9660	73795760	00	0.00	N	2	220
21	20241024	7580	7680	7910	7520	5553	42552420	00	0.00	N	5	-130
22	20241023	7710	7750	7940	7570	12748	97877540	00	0.00	N	5	-80
23	20241022	7790	8300	8330	7730	14406	113715520	00	0.00	N	5	-510
24	20241021	8300	7970	8300	7970	9845	79858490	00	0.00	N	2	330
25	20241018	7970	8480	8480	7970	26545	215184690	00	0.00	N	5	-520
26	20241017	8490	8790	8790	8490	15440	132174190	00	0.00	N	5	-230
27	20241016	8720	8890	8890	8560	23938	206548810	00	0.00	N	5	-180
28	20241015	8900	8590	9040	8420	36077	314469720	00	0.00	N	2	230
29	20241014	8670	8700	8790	8460	21435	183955680	00	0.00	N	5	-30
30	20241011	8700	9200	9400	8680	47984	427732640	00	0.00	N	5	-570
31	20241010	9270	9180	9530	8990	53147	488898900	00	0.00	N	5	-10
32	20241008	9280	9700	10120	9280	123196	1183880580	00	0.00	N	5	-360
33	20241007	9640	9850	10110	9470	169475	1667012860	00	0.00	N	2	30
34	20241004	9610	11020	12120	9460	1140830	12659372600	00	0.00	N	5	-760
35	20241002	10370	7810	10370	7810	1003910	9919728510	00	0.00	N	1	2390
36	20240930	7980	8080	8090	7830	6758	53719270	00	0.00	N	5	-100
37	20240927	8080	8340	8340	8050	13346	108465860	00	0.00	N	5	-260
38	20240926	8340	7670	9240	7550	178099	1551532300	00	0.00	N	2	670
39	20240925	7670	7550	7670	7440	4517	34061090	00	0.00	N	2	120
40	20240924	7550	7540	7650	7370	3363	25384930	00	0.00	N	2	50
41	20240923	7500	7350	7500	7310	6131	45364620	00	0.00	N	2	150
42	20240920	7350	7290	7440	7250	4054	29668740	00	0.00	N	2	100
43	20240919	7250	7400	7400	7240	1988	14548280	00	0.00	N	5	-140
44	20240913	7390	7550	7650	7320	2137	16012230	00	0.00	N	5	-160
45	20240912	7550	7300	7560	7300	4337	32407940	00	0.00	N	2	280
46	20240911	7270	7220	7300	7170	3457	24986720	00	0.00	N	2	50
47	20240910	7220	7440	7480	7180	2055	14897400	00	0.00	N	5	-220
48	20240909	7440	7240	7540	7170	9192	66739860	00	0.00	N	5	-140
49	20240906	7580	7630	8060	7480	2526	19167090	00	0.00	N	5	-90
50	20240905	7670	7830	7920	7660	1207	9368400	00	0.00	N	5	-210
51	20240904	7880	7610	7950	7580	4367	33423940	00	0.00	N	5	-120
52	20240903	8000	7910	8020	7720	5276	41587750	00	0.00	N	2	90
53	20240902	7910	7940	7970	7760	5618	44189390	00	0.00	N	2	10
54	20240830	7900	7920	7990	7750	2923	22943010	00	0.00	N	5	-20
55	20240829	7920	7940	7940	7650	3913	30751130	00	0.00	N	2	10
56	20240828	7910	7990	8000	7830	3969	31390930	00	0.00	N	5	-80
57	20240827	7990	7820	7990	7820	2845	22436990	00	0.00	N	5	-10
58	20240826	8000	8000	8060	7900	3528	28142170	00	0.00	N	5	-60
59	20240823	8060	8000	8190	7610	2716	21682000	00	0.00	N	2	10
60	20240822	8050	8190	8240	8010	4374	35212720	00	0.00	N	5	-140
61	20240821	8190	8240	8280	8100	721	5882300	00	0.00	N	5	-50
62	20240820	8240	8180	8270	8150	1349	11060620	00	0.00	N	2	60
63	20240819	8180	8350	8350	8120	2769	22604100	00	0.00	N	5	-170
64	20240816	8350	8800	8800	8120	9880	81345210	00	0.00	N	5	-40
65	20240814	8390	8350	8400	8260	2484	20725050	00	0.00	N	2	40
66	20240813	8350	8580	8580	8330	1480	12407210	00	0.00	N	5	-230
67	20240812	8580	8720	8720	8450	3259	27802630	00	0.00	N	5	-140
68	20240809	8720	8400	8720	8290	2226	18672490	00	0.00	N	2	420
69	20240808	8300	8470	8470	8130	2883	23811690	00	0.00	N	5	-250
70	20240807	8550	7910	8550	7910	3418	28042450	00	0.00	N	2	490
71	20240806	8060	7100	8500	7100	10394	80411200	00	0.00	N	2	360
72	20240805	7700	8850	8980	7370	18742	159436960	00	0.00	N	5	-1480
73	20240802	9180	9590	10550	9160	23697	225250750	00	0.00	N	5	-430
74	20240801	9610	9410	9660	9410	3505	33444300	00	0.00	N	5	-60
75	20240731	9670	9650	9670	9340	4706	44590640	00	0.00	N	3	0
76	20240730	9670	9320	10500	9320	46650	464745960	00	0.00	N	2	350
77	20240729	9320	9300	9440	9120	3042	28264190	00	0.00	N	2	20
78	20240726	9300	9110	9300	8980	3469	31611860	00	0.00	N	2	190
79	20240725	9110	9390	9390	9010	7171	65216120	00	0.00	N	5	-280
80	20240724	9390	9520	9520	9300	5884	55206550	00	0.00	N	5	-130
81	20240723	9520	9760	9810	9510	6080	58367600	00	0.00	N	5	-240
82	20240722	9760	9770	9870	9650	2449	23756570	00	0.00	N	5	-10
83	20240719	9770	9730	9990	9700	6634	64726460	00	0.00	N	5	-230
84	20240718	10000	9800	10000	9740	6859	67136020	00	0.00	N	3	0
85	20240717	10000	10010	10250	9870	4279	42816800	00	0.00	N	5	-70
86	20240716	10070	10080	10150	9970	1023	10273870	00	0.00	N	5	-100
87	20240715	10170	9900	10230	9900	5638	57116490	00	0.00	N	2	270
88	20240712	9900	10100	10400	9820	10016	100543510	00	0.00	N	5	-200
89	20240711	10100	9840	10100	9820	6589	65576360	00	0.00	N	2	260
90	20240710	9840	9900	9900	9750	4919	48279740	00	0.00	N	5	-110
91	20240709	9950	10000	10100	9880	4525	45085060	00	0.00	N	2	10
92	20240708	9940	10030	10080	9900	9352	93192090	00	0.00	N	5	-210
93	20240705	10150	10090	10240	10000	5693	57485310	00	0.00	N	5	-60
94	20240704	10210	10260	10350	10150	3984	40559770	00	0.00	N	5	-50
95	20240703	10260	10320	10470	10230	2557	26351110	00	0.00	N	5	-60
96	20240702	10320	10400	10510	10270	5055	52208830	00	0.00	N	5	-260
97	20240701	10580	10570	10760	10480	3120	33021430	00	0.00	N	2	10
98	20240628	10570	10230	10700	10230	4955	52324740	00	0.00	N	2	190
99	20240627	10380	10440	10560	10380	6217	64792710	00	0.00	N	5	-240
100	20240626	10620	10520	10640	10420	3483	36631660	00	0.00	N	5	-10
101	20240625	10630	10720	10770	10620	2338	24977070	00	0.00	N	5	-90
102	20240624	10720	10830	10910	10580	5008	53440430	00	0.00	N	5	-200
103	20240621	10920	11000	11000	10630	6185	66621230	00	0.00	N	5	-80
104	20240620	11000	10580	11000	10580	3067	32845080	00	0.00	N	2	340
105	20240619	10660	10700	10720	10580	3908	41435020	00	0.00	N	5	-40
106	20240618	10700	11100	11100	10570	10409	111604720	00	0.00	N	5	-200
107	20240617	10900	11060	11220	10900	6302	69902420	00	0.00	N	5	-360
108	20240614	11260	11280	11320	11180	5506	61761150	00	0.00	N	5	-20
109	20240613	11280	11540	11540	11230	4458	50497080	00	0.00	N	5	-210
110	20240612	11490	11320	11500	11110	3507	39836100	00	0.00	N	2	180
111	20240611	11310	11130	11580	10920	7208	80816600	00	0.00	N	2	100
112	20240610	11210	11300	11480	11200	6678	75417500	00	0.00	N	5	-90
113	20240607	11300	11140	11700	11140	19744	224548230	00	0.00	N	5	-300
114	20240605	11600	11650	11990	11600	5730	66878190	00	0.00	N	5	-390
115	20240604	11990	12100	12100	11600	4857	57369100	00	0.00	N	5	-10
116	20240603	12000	11700	12000	11570	5297	61964220	00	0.00	N	2	300
117	20240531	11700	11700	11890	11510	8032	93618090	00	0.00	N	5	-110
118	20240530	11810	12210	12210	11670	5948	70630740	00	0.00	N	5	-400
119	20240529	12210	12340	12390	12110	7412	90670440	00	0.00	N	2	90
120	20240528	12120	11930	12310	11930	4753	57465120	00	0.00	N	5	-120
121	20240527	12240	11920	12360	11920	11201	136755260	00	0.00	N	2	260
122	20240524	11980	11890	12280	11680	9838	117033210	00	0.00	N	2	300
123	20240523	11680	11890	13150	11500	56059	686098760	00	0.00	N	5	-220
124	20240522	11900	11920	12110	11900	4231	50722370	00	0.00	N	5	-200
125	20240521	12100	11800	12190	11770	4739	56896930	00	0.00	N	2	120
126	20240520	11980	12390	12390	11880	11479	138028030	00	0.00	N	5	-260
127	20240517	12240	11990	12350	11860	8451	102203460	00	0.00	N	2	60
128	20240516	12180	12230	12350	11950	13825	166337720	00	0.00	N	3	0
129	20240514	12180	12520	12520	12020	13207	162932660	00	0.00	N	5	-150
130	20240513	12330	12600	12600	12320	15674	194295740	00	0.00	N	5	-180
131	20240510	12510	12700	12820	12510	23785	299245660	00	0.00	N	5	-180
132	20240509	12690	12500	12690	12440	16837	211363740	00	0.00	N	2	150
133	20240508	12540	12390	12670	12350	24285	302369490	00	0.00	N	2	50
134	20240507	12490	12960	13070	12350	45711	572193990	00	0.00	N	5	-650
135	20240503	13140	11250	13740	11250	438079	5656043050	00	0.00	N	2	1910
136	20240502	11230	11330	11330	11180	1705	19205760	00	0.00	N	5	-120
137	20240430	11350	11040	11380	11000	5302	59122940	00	0.00	N	2	150
138	20240429	11200	11040	11240	11000	5680	63097670	00	0.00	N	2	130
139	20240426	11070	10620	11300	10620	13087	145005030	00	0.00	N	2	360
140	20240425	10710	10990	11100	10710	4436	48167060	00	0.00	N	5	-280
141	20240424	10990	10630	11080	10630	7894	85975470	00	0.00	N	2	380
142	20240423	10610	10780	10850	10610	4778	51267450	00	0.00	N	5	-120
143	20240422	10730	10640	10730	10590	4481	47648550	00	0.00	N	2	90
144	20240419	10640	11080	11100	10400	8870	94954530	00	0.00	N	5	-560
145	20240418	11200	10660	11200	10600	11442	124586920	00	0.00	N	2	540
146	20240417	10660	10830	11230	10350	27446	295847630	00	0.00	N	5	-440
147	20240416	11100	11530	11610	10970	16920	188123670	00	0.00	N	5	-590
148	20240415	11690	12010	12010	11500	7968	92557100	00	0.00	N	5	-320
149	20240412	12010	12000	12200	12000	4600	55607600	00	0.00	N	5	-120
150	20240411	12130	12490	12500	11990	10580	128866440	00	0.00	N	5	-450
151	20240409	12580	12250	12580	12190	5541	68233570	00	0.00	N	2	330
152	20240408	12250	12740	12740	12080	8618	106075350	00	0.00	N	5	-480
153	20240405	12730	12440	12790	12440	9131	115039250	00	0.00	N	2	20
154	20240404	12710	13070	13190	12700	8579	110117010	00	0.00	N	5	-340
155	20240403	13050	13530	13530	12840	14056	184340570	00	0.00	N	5	-500
156	20240402	13550	13860	14140	13500	8351	114501000	00	0.00	N	5	-450
157	20240401	14000	14050	14110	13800	9120	127367680	00	0.00	N	2	300
158	20240329	13700	13660	13790	13600	4342	59397110	00	0.00	N	2	70
159	20240328	13630	13900	13950	13630	16908	232398530	00	0.00	N	5	-170
160	20240327	13800	13900	13990	13720	6131	84511050	00	0.00	N	5	-140
161	20240326	13940	13950	14230	13780	15821	222342700	00	0.00	N	5	-10
162	20240325	13950	13980	14030	13650	7247	100036590	00	0.00	N	5	-30
163	20240322	13980	13470	14260	13470	19530	271320590	00	0.00	N	2	500
164	20240321	13480	13500	13650	13450	8841	119388450	00	0.00	N	2	10
165	20240320	13470	13900	13900	13440	7521	101719500	00	0.00	N	5	-230
166	20240319	13700	13400	13820	13360	8313	112810430	00	0.00	N	2	370
167	20240318	13330	13340	13730	13250	7454	100637410	00	0.00	N	5	-170
168	20240315	13500	13390	13740	13130	9406	126686830	00	0.00	N	5	-20
169	20240314	13520	13840	13900	13360	7580	102744230	00	0.00	N	5	-310
170	20240313	13830	13450	13860	13450	5578	76640820	00	0.00	N	2	270
171	20240312	13560	13800	13830	13440	6960	94219280	00	0.00	N	5	-240
172	20240311	13800	13220	13860	13000	27795	374685020	00	0.00	N	2	580
173	20240308	13220	13290	13510	13050	26167	346035420	00	0.00	N	5	-200
174	20240307	13420	13520	13700	13250	22341	298973420	00	0.00	N	5	-120
175	20240306	13540	13800	13800	13530	12647	172985220	00	0.00	N	5	-200
176	20240305	13740	13780	13940	13600	24092	330994690	00	0.00	N	5	-200
177	20240304	13940	13900	13980	13750	9769	135140570	00	0.00	N	2	40
178	20240229	13900	14000	14430	13780	12388	173311350	00	0.00	N	5	-190
179	20240228	14090	14130	14250	14030	5783	81531610	00	0.00	N	5	-40
180	20240227	14130	14390	14490	14000	17975	255147990	00	0.00	N	5	-350
181	20240226	14480	14500	14590	14400	12813	185081150	00	0.00	N	3	0
182	20240223	14480	14650	14740	14360	17648	256901710	00	0.00	N	5	-190
183	20240222	14670	14520	14950	14520	13387	196400310	00	0.00	N	2	120
184	20240221	14550	14890	14890	14510	15631	229241820	00	0.00	N	5	-180
185	20240220	14730	14990	14990	14610	9010	132399990	00	0.00	N	5	-160
186	20240219	14890	14780	15150	14630	20321	302260850	00	0.00	N	2	110
187	20240216	14780	14850	15040	14500	12145	178311060	00	0.00	N	5	-110
188	20240215	14890	14700	15020	14660	23399	348184100	00	0.00	N	2	200
189	20240214	14690	14700	14820	14230	14165	206962340	00	0.00	N	2	210
190	20240213	14480	14400	14660	14180	17837	258870010	00	0.00	N	2	240
191	20240208	14240	13950	14750	13950	40280	583491190	00	0.00	N	2	340
192	20240207	13900	13630	14080	13620	22236	307125810	00	0.00	N	2	140
193	20240206	13760	14160	14330	13450	45822	630359550	00	0.00	N	5	-390
194	20240205	14150	14200	14640	12820	157701	2216187970	00	0.00	N	5	-870
195	20240202	15020	15000	15500	14940	17019	259415140	00	0.00	N	2	140
196	20240201	14880	15150	15200	14800	25744	384685010	00	0.00	N	5	-240
197	20240131	15120	15350	15370	15060	9577	145093550	00	0.00	N	2	90
198	20240130	15030	15290	15670	15000	22889	346596220	00	0.00	N	5	-260
199	20240129	15290	16300	16300	15290	33098	514911840	00	0.00	N	5	-900
200	20240126	16190	15720	16620	15720	20131	326574410	00	0.00	N	2	370
201	20240125	15820	16770	16770	15720	32124	513496330	00	0.00	N	5	-710
202	20240124	16530	17480	17480	16520	24453	409075450	00	0.00	N	5	-580
203	20240123	17110	16990	17560	16700	39045	674143890	00	0.00	N	2	120
204	20240122	16990	17480	17580	16710	33256	566987660	00	0.00	N	5	-300
205	20240119	17290	16400	17760	16390	58956	1014762840	00	0.00	N	2	860
206	20240118	16430	15900	16750	15810	28634	471415360	00	0.00	N	2	530
207	20240117	15900	16920	16920	15740	36204	581995770	00	0.00	N	5	-1100
208	20240116	17000	16760	17400	16500	19629	332467770	00	0.00	N	2	240
209	20240115	16760	17110	17200	16650	19852	333530010	00	0.00	N	5	-460
210	20240112	17220	17480	17480	16960	28740	493971940	00	0.00	N	5	-80
211	20240111	17300	17000	17790	17000	41641	729145350	00	0.00	N	3	0
212	20240110	17300	17710	17710	16700	50099	851576580	00	0.00	N	5	-120
213	20240109	17420	17160	17680	16710	73515	1264297090	00	0.00	N	2	520
214	20240108	16900	15730	17070	15730	87137	1455620020	00	0.00	N	2	1170
215	20240105	15730	16290	16290	15560	19196	303077120	00	0.00	N	5	-190
216	20240104	15920	15590	16300	15390	49391	786431340	00	0.00	N	2	200
217	20240103	15720	15410	15720	15310	16139	249692270	00	0.00	N	2	60
218	20240102	15660	14990	15730	14960	38102	591464320	00	0.00	N	2	510
219	20231228	15150	15090	15250	14840	17137	259138730	00	0.00	N	2	60
220	20231227	15090	14720	15150	14600	23957	356068830	02	0.00	N	2	370
221	20231226	14720	15600	15960	14680	65207	988082040	00	0.00	N	5	-980
222	20231222	15700	15190	15900	14940	72056	1118037280	00	0.00	N	2	780
223	20231221	14920	15120	15120	14760	32366	482127250	00	0.00	N	5	-210
224	20231220	15130	15030	15470	14940	27615	417346300	00	0.00	N	5	-20
225	20231219	15150	15260	15400	15010	12162	184911410	00	0.00	N	5	-70
226	20231218	15220	14880	15250	14840	12892	194842580	00	0.00	N	2	320
227	20231215	14900	15070	15290	14820	13758	205937810	00	0.00	N	5	-110
228	20231214	15010	15150	15430	14980	16526	249858140	00	0.00	N	5	-170
229	20231213	15180	15790	15790	15060	32563	495906900	00	0.00	N	5	-640
230	20231212	15820	15860	16010	15500	12289	192006520	00	0.00	N	5	-30
231	20231211	15850	16160	16470	15800	25651	415760700	00	0.00	N	5	-40
232	20231208	15890	15470	16220	15470	11166	175998750	00	0.00	N	2	290
233	20231207	15600	15700	15790	15400	11330	177148440	00	0.00	N	2	60
234	20231206	15540	15330	15770	15150	7986	123058820	00	0.00	N	2	220
235	20231205	15320	15900	16080	15160	20276	316834390	00	0.00	N	5	-780
236	20231204	16100	16220	16750	15720	20411	324960980	00	0.00	N	5	-120
237	20231201	16220	16520	16950	16220	20105	332161600	00	0.00	N	5	-370
238	20231130	16590	16930	17390	16500	38915	662361170	00	0.00	N	5	-210
239	20231129	16800	16700	18360	16650	130705	2270777790	00	0.00	N	2	100
240	20231128	16700	16950	17180	16600	23480	393717770	00	0.00	N	5	-300
241	20231127	17000	16860	17450	16610	48613	827088770	00	0.00	N	2	150
242	20231124	16850	16620	17080	16500	29119	487052700	00	0.00	N	2	90
243	20231123	16760	16980	17280	16100	37746	638591770	00	0.00	N	2	200
244	20231122	16560	16800	16800	16320	28223	464200310	00	0.00	N	5	-330
245	20231121	16890	16360	17100	16000	91051	1516690780	00	0.00	N	2	890
246	20231120	16000	15590	16200	15560	24006	382372170	00	0.00	N	2	410
247	20231117	15590	16100	16380	15350	22696	355633590	00	0.00	N	5	-410
248	20231116	16000	15860	16240	15570	15800	252085330	00	0.00	N	2	140
249	20231115	15860	15980	16300	15760	22613	360618080	00	0.00	N	2	170
250	20231114	15690	14930	15880	14930	19934	309938070	00	0.00	N	2	690
251	20231113	15000	15230	15870	14530	34812	527185300	00	0.00	N	5	-160
252	20231110	15160	15590	15600	15070	42766	651326470	00	0.00	N	5	-630
253	20231109	15790	16240	16250	15370	60483	943874430	00	0.00	N	5	-320
254	20231108	16110	16870	17000	16010	68431	1131387850	00	0.00	N	5	-390
255	20231107	16500	16600	17390	16300	112809	1881559510	00	0.00	N	5	-250
256	20231106	16750	17600	17900	16260	299443	5008708950	00	0.00	N	5	-2450
257	20231103	19200	20000	20000	18700	7921	151044750	00	0.00	N	2	120
258	20231102	19080	18170	19570	18170	22395	425679560	00	0.00	N	2	870
259	20231101	18210	17970	18700	17970	11562	210678250	00	0.00	N	2	270
260	20231031	17940	18900	20000	17880	18698	351580060	00	0.00	N	5	-960
261	20231030	18900	18510	19530	17880	20607	387243390	00	0.00	N	2	390
262	20231027	18510	18910	19430	18100	14706	274724470	00	0.00	N	5	-400
263	20231026	18910	19050	19790	18560	15890	299199340	00	0.00	N	5	-880
264	20231025	19790	20000	20350	19520	7296	145813060	00	0.00	N	5	-200
265	20231024	19990	19510	20300	18610	21711	419560260	00	0.00	N	2	480
266	20231023	19510	19010	19990	19010	11093	214789280	00	0.00	N	5	-90
267	20231020	19600	19770	20250	18880	31581	615219690	00	0.00	N	5	-600
268	20231019	20200	21900	21900	20200	22111	458956150	00	0.00	N	5	-1900
269	20231018	22100	22650	22900	21500	22610	498558850	00	0.00	N	5	-750
270	20231017	22850	22950	23750	22650	19986	459395100	00	0.00	N	2	50
271	20231016	22800	23100	23900	22700	24684	569472500	00	0.00	N	5	-850
272	20231013	23650	23050	23900	22200	28549	659947600	00	0.00	N	2	150
273	20231012	23500	23000	23850	22650	44141	1030547100	00	0.00	N	2	650
274	20231011	22850	22050	23300	21850	32496	739395950	00	0.00	N	2	1300
275	20231010	21550	23700	23700	21300	43331	963339700	00	0.00	N	5	-2350
276	20231006	23900	22350	24150	22150	49535	1161168450	00	0.00	N	2	1450
277	20231005	22450	22800	23600	21650	83147	1864175350	00	0.00	N	5	-300
278	20231004	22750	24000	24250	22750	52189	1221647650	00	0.00	N	5	-2100
279	20230927	24850	23950	25250	23500	81393	1993282200	00	0.00	N	2	250
280	20230926	24600	26000	26700	24450	72819	1841222950	00	0.00	N	5	-1750
281	20230925	26350	28300	28300	25600	139312	3743775850	00	0.00	N	5	-2500
282	20230922	28850	30550	31900	28850	315225	9567587050	00	0.00	N	5	-3300
283	20230921	32150	28600	36500	28250	1252685	42105206450	00	0.00	N	2	4000
284	20230920	28150	29350	31350	28150	247414	7372124450	00	0.00	N	5	-350
285	20230919	28500	30600	31350	28500	134718	4017850050	00	0.00	N	5	-2550
286	20230918	31050	32150	33350	30700	86800	2752969450	00	0.00	N	5	-1400
287	20230915	32450	34450	35750	32450	249999	8491357800	00	0.00	N	5	-2350
288	20230914	34800	32050	36950	31200	953136	33256892000	00	0.00	N	2	2400
289	20230913	32400	37700	41800	31900	1554367	57792767950	00	0.00	N	5	-2050
290	20230912	34450	31500	39800	31400	1511540	55123171300	00	0.00	N	2	3450
291	20230911	31000	27550	32000	27400	883250	26851310650	00	0.00	N	2	3650
292	20230908	27350	29050	29750	27000	114236	3204508850	00	0.00	N	5	-1550
293	20230907	28900	29350	30850	28400	278215	8213670850	00	0.00	N	2	200
294	20230906	28700	29200	29650	28600	115380	3338729050	00	0.00	N	5	-650
295	20230905	29350	27500	30200	27250	660749	19130422700	00	0.00	N	2	2300
296	20230904	27050	26350	27600	25800	133902	3575568000	00	0.00	N	5	-100
297	20230901	27150	29100	29650	26750	156071	4279842100	00	0.00	N	5	-1150
298	20230831	28300	30050	30500	28050	173376	5025899450	00	0.00	N	5	-1300
299	20230830	29600	28050	31650	28050	391185	11809649500	00	0.00	N	2	1600
300	20230829	28000	26950	31200	26600	535140	15480841050	00	0.00	N	2	1500
301	20230828	26500	26150	27550	25300	171765	4526289300	00	0.00	N	5	-200
302	20230825	26700	30200	30400	26500	182679	5136785350	00	0.00	N	5	-2800
303	20230824	29500	28600	31900	28000	270198	8013250250	00	0.00	N	3	0
304	20230823	29500	28100	32500	27650	690573	21193881000	00	0.00	N	2	1850
305	20230822	27650	28750	32900	27350	910083	27583104200	00	0.00	N	5	-1100
306	20230821	28750	32500	35850	28750	667624	21982637150	00	0.00	N	5	-4500
307	20230818	33250	33000	33900	32700	144322	4780305000	00	0.00	N	5	-1050
308	20230817	34300	35350	36850	33050	232957	7987528250	00	0.00	N	5	-1200
309	20230816	35500	38100	40600	35500	317511	11932147750	00	0.00	N	5	-2600
310	20230814	38100	40550	45000	37750	580511	24166500300	00	0.00	N	5	-3400
311	20230811	41500	42250	49750	40250	2498794	113289293200	00	0.00	N	5	-2800
312	20230810	44300	38500	49100	37800	4793246	211304074050	00	0.00	N	2	4850
313	20230809	39450	34500	39450	32000	4169916	151449861600	00	0.00	N	1	9100
314	20230808	30350	22800	30350	21200	1497876	40394649300	00	0.00	N	1	7000
315	20230807	23350	25600	25900	23050	382511	9177895650	00	0.00	N	5	-3350
316	20230804	26700	36900	42600	25850	8208025	302700899000	00	0.00	N	2	14700