KissMeData/445680/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250714	38750	43900	44200	38150	315043	12673192600	00	0.00	N	5	-4900
3	20250711	43650	44200	44750	43200	85341	3754798825	00	0.00	N	2	50
4	20250710	43600	44000	44250	43150	72045	3138002600	00	0.00	N	5	-600
5	20250709	44200	42050	44400	41650	146608	6412060550	00	0.00	N	2	2600
6	20250708	41600	41300	43600	41300	81008	3419022825	00	0.00	N	5	-150
7	20250707	41750	39700	42500	39600	104389	4318198950	00	0.00	N	2	950
8	20250704	40800	44550	44600	40600	169011	7158642650	00	0.00	N	5	-3700
9	20250703	44500	41500	45600	41350	252291	11196115175	00	0.00	N	2	3200
10	20250702	41300	41050	42000	39600	100913	4116291050	00	0.00	N	3	0
11	20250701	41300	39100	42000	38450	164808	6705004275	00	0.00	N	2	2550
12	20250630	38750	38950	39100	36000	104689	3983901900	00	0.00	N	5	-200
13	20250627	38950	38850	40000	38250	113176	4414504500	00	0.00	N	2	50
14	20250626	38900	38150	39300	36650	185404	7013784400	00	0.00	N	2	2600
15	20250625	36300	34350	36500	33450	149091	5267877275	00	0.00	N	2	2050
16	20250624	34250	34550	34950	33950	95973	3303676850	00	0.00	N	2	150
17	20250623	34100	33350	34500	32550	117904	3970415425	00	0.00	N	5	-250
18	20250620	34350	34150	34700	33550	149145	5101031150	00	0.00	N	5	-50
19	20250619	34400	36800	37100	34000	215543	7597296150	00	0.00	N	5	-2100
20	20250618	36500	39500	40300	36250	241016	9127329200	00	0.00	N	5	-2550
21	20250617	39050	39300	40350	38150	393439	15479591040	00	0.00	N	5	-1750
22	20250616	40800	37700	40800	37050	416572	16403409350	00	0.00	N	2	5000
23	20250613	35800	35250	36700	33100	297076	10380078075	00	0.00	N	2	1550
24	20250612	34250	33200	34300	32900	156585	5282670575	00	0.00	N	2	1000
25	20250611	33250	31850	33550	31550	148849	4851284575	00	0.00	N	2	1150
26	20250610	32100	32800	33300	31600	345724	11121186850	00	0.00	N	5	-1250
27	20250609	33350	31350	33550	31050	315322	10313890075	00	0.00	N	2	3300
28	20250605	30050	29900	31500	29750	86140	2610969775	00	0.00	N	2	50
29	20250604	30000	30900	31300	29850	127486	3870857150	00	0.00	N	5	-1700
30	20250602	31700	29500	31950	29150	170728	5300022175	00	0.00	N	2	2250
31	20250530	29450	29650	30800	29350	94313	2823990975	00	0.00	N	5	-500
32	20250529	29950	31150	31150	28500	237503	7008956000	00	0.00	N	5	-1300
33	20250528	31250	31600	31700	28450	210548	6418813100	00	0.00	N	5	-500
34	20250527	31750	31050	31800	30300	140365	4364699725	00	0.00	N	2	1250
35	20250526	30500	30000	31000	29750	182466	5557109650	00	0.00	N	2	1000
36	20250523	29500	29400	29550	28400	88665	2570042200	00	0.00	N	2	250
37	20250522	29250	28850	29500	28150	104225	2988390325	00	0.00	N	2	150
38	20250521	29100	28950	29550	28350	328620	9307987025	00	0.00	N	2	100
39	20250520	29000	28350	30300	28000	195139	5719852525	00	0.00	N	2	900
40	20250519	28100	27900	28850	27500	159255	4494876525	00	0.00	N	2	1100
41	20250516	27000	27400	27750	26250	197752	5333737275	00	0.00	N	5	-450
42	20250515	27450	25600	27600	25450	302398	8170416725	00	0.00	N	2	1900
43	20250514	25550	25700	26500	24950	121932	3103451800	00	0.00	N	5	-500
44	20250513	26050	26100	26450	25550	104634	2720654025	00	0.00	N	2	350
45	20250512	25700	26000	26650	25350	128677	3345646325	00	0.00	N	5	-200
46	20250509	25900	25600	27000	25200	259388	6795273600	00	0.00	N	2	950
47	20250508	24950	24200	25500	24200	89261	2229002250	00	0.00	N	2	450
48	20250507	24500	23900	24500	23400	74813	1787128225	00	0.00	N	2	300
49	20250502	24200	24200	24550	23600	69536	1678725550	00	0.00	N	3	0
50	20250430	24200	25750	25800	23850	224280	5522359925	00	0.00	N	5	-100
51	20250429	24300	23450	25050	23350	107339	2615515550	00	0.00	N	2	950
52	20250428	23350	24650	24650	23050	136804	3245227800	00	0.00	N	5	-1250
53	20250425	24600	24150	25150	23400	118509	2876475525	00	0.00	N	2	400
54	20250424	24200	24850	24850	23300	126952	3035980550	00	0.00	N	5	-200
55	20250423	24400	25350	25500	24400	117765	2910760850	00	0.00	N	5	-950
56	20250422	25350	24050	25550	24050	119161	2991007775	00	0.00	N	2	800
57	20250421	24550	25900	26650	24500	303197	7749650350	00	0.00	N	2	400
58	20250418	24150	23250	24150	22950	92068	2178100100	00	0.00	N	2	1050
59	20250417	23100	23000	23550	22300	98163	2249319900	00	0.00	N	2	200
60	20250416	22900	22500	24400	22350	215559	5043605425	00	0.00	N	2	550
61	20250415	22350	22200	22650	21600	118964	2639155900	00	0.00	N	2	350
62	20250414	22000	20300	22700	19930	355216	7700731195	00	0.00	N	2	2260
63	20250411	19740	19040	20100	18920	95648	1889476375	00	0.00	N	2	400
64	20250410	19340	19200	19450	18900	74682	1431060825	00	0.00	N	2	740
65	20250409	18600	18570	18780	18060	76454	1407525955	00	0.00	N	5	-90
66	20250408	18690	18360	19190	18360	101202	1901773470	00	0.00	N	2	640
67	20250407	18050	17800	18920	17600	107797	1974329605	00	0.00	N	5	-290
68	20250404	18340	17930	18700	17930	88267	1617816380	00	0.00	N	2	30
69	20250403	18310	17390	18420	17240	84102	1505784780	00	0.00	N	2	370
70	20250402	17940	16600	19090	16020	510423	9289068775	00	0.00	N	2	1540
71	20250401	16400	15580	16540	15580	50572	819383195	00	0.00	N	2	970
72	20250331	15430	15800	16270	15430	53154	839580680	00	0.00	N	5	-310
73	20250328	15740	16150	16290	15500	52460	831463475	00	0.00	N	5	-410
74	20250327	16150	16360	16490	16100	44763	728684240	00	0.00	N	5	-300
75	20250326	16450	16950	17200	16000	53851	894617840	00	0.00	N	5	-500
76	20250325	16950	16670	17290	16460	73215	1234053730	00	0.00	N	2	440
77	20250324	16510	16600	16870	16150	71679	1186348550	00	0.00	N	5	-90
78	20250321	16600	16540	16910	16470	81473	1355952615	00	0.00	N	5	-250
79	20250320	16850	17360	17550	16300	110299	1882942410	00	0.00	N	5	-520
80	20250319	17370	17570	17930	17320	119908	2104223255	00	0.00	N	5	-280
81	20250318	17650	16320	17870	15980	370649	6379988340	00	0.00	N	2	1390
82	20250317	16260	15400	16400	14940	268358	4271903065	00	0.00	N	2	1050
83	20250314	15210	14330	15530	14080	170528	2577842265	00	0.00	N	2	830
84	20250313	14380	14190	14670	14060	68532	987088195	00	0.00	N	2	320
85	20250312	14060	14140	14190	13800	52864	739600680	00	0.00	N	2	60
86	20250311	14000	14000	14110	13560	64710	893010510	00	0.00	N	5	-190
87	20250310	14190	13850	14550	13550	83222	1172041135	00	0.00	N	2	420
88	20250307	13770	14500	14500	13690	100965	1415862645	00	0.00	N	5	-740
89	20250306	14510	14270	14830	13840	96605	1392248250	00	0.00	N	2	250
90	20250305	14260	13440	14570	13440	155687	2171355055	00	0.00	N	2	820
91	20250304	13440	13510	13820	13200	132462	1769567290	00	0.00	N	5	-400
92	20250228	13840	14010	14150	13690	150527	2086078690	00	0.00	N	5	-490
93	20250227	14330	14740	14840	14330	128384	1866962760	00	0.00	N	5	-520
94	20250226	14850	14780	14980	14700	53630	794869440	00	0.00	N	2	70
95	20250225	14780	14980	15000	14710	73938	1097590500	00	0.00	N	5	-230
96	20250224	15010	15360	15600	14600	109834	1640705200	00	0.00	N	5	-470
97	20250221	15480	15250	15570	15250	95552	1469115920	00	0.00	N	2	30
98	20250220	15450	15400	15880	15080	195215	3027970280	00	0.00	N	2	330
99	20250219	15120	15660	15660	14990	149109	2262334950	00	0.00	N	5	-430
100	20250218	15550	15110	15650	14900	254562	3892168630	00	0.00	N	2	350
101	20250217	15200	15830	15910	15010	247909	3818259360	00	0.00	N	5	-510
102	20250214	15710	18810	18820	14480	1876527	29704452110	00	0.00	N	5	-3190
103	20250213	18900	18970	19030	18680	71826	1352639030	00	0.00	N	2	60
104	20250212	18840	19100	19200	18660	114528	2153063100	00	0.00	N	5	-230
105	20250211	19070	19410	19560	19070	100968	1947515300	00	0.00	N	5	-260
106	20250210	19330	19550	19550	18980	138502	2659885820	00	0.00	N	5	-450
107	20250207	19780	19550	20700	19380	164093	3291304920	00	0.00	N	2	190
108	20250206	19590	19300	20300	19280	129368	2550082220	00	0.00	N	2	340
109	20250205	19250	19460	19580	18940	86792	1667858780	00	0.00	N	5	-70
110	20250204	19320	19040	19450	19010	95087	1831416880	00	0.00	N	2	530
111	20250203	18790	19400	19400	18440	201026	3789888550	00	0.00	N	5	-950
112	20250131	19740	20200	20350	19570	139457	2771324820	00	0.00	N	5	-860
113	20250124	20600	19200	20850	19180	424772	8617154510	00	0.00	N	2	1400
114	20250123	19200	19330	19590	19040	117053	2259670340	00	0.00	N	5	-270
115	20250122	19470	20100	20300	19080	172506	3371506260	00	0.00	N	5	-580
116	20250121	20050	20500	20850	19790	132809	2667962240	00	0.00	N	5	-250
117	20250120	20300	20700	20750	19990	188276	3819201490	00	0.00	N	5	-450
118	20250117	20750	21100	21150	20400	96643	2007754500	00	0.00	N	5	-450
119	20250116	21200	21200	22000	20950	185621	3990255800	00	0.00	N	2	450
120	20250115	20750	20650	21500	20350	120939	2534664900	00	0.00	N	2	200
121	20250114	20550	20200	21900	20200	161559	3392771850	00	0.00	N	2	550
122	20250113	20000	20700	21200	19980	124082	2527435110	00	0.00	N	5	-900
123	20250110	20900	21850	21850	20750	115019	2423934300	00	0.00	N	5	-500
124	20250109	21400	19810	21750	19500	325054	6810154970	00	0.00	N	2	1630
125	20250108	19770	20000	20700	19630	105718	2118476330	00	0.00	N	5	-280
126	20250107	20050	19980	20250	19720	93078	1857935390	00	0.00	N	2	230
127	20250106	19820	19720	20050	19450	84820	1677762760	00	0.00	N	2	160
128	20250103	19660	19000	19720	18800	107310	2081638320	00	0.00	N	2	660
129	20250102	19000	18700	19200	18510	76677	1454388470	00	0.00	N	2	440
130	20241230	18560	18000	18790	17950	71129	1314795360	00	0.00	N	2	550
131	20241227	18010	18530	18830	17980	115031	2094394060	00	0.00	N	5	-590
132	20241226	18600	19290	19480	18520	88473	1665777870	00	0.00	N	5	-580
133	20241224	19180	19360	19360	18880	78607	1501240170	00	0.00	N	5	-90
134	20241223	19270	19000	19550	18740	77181	1474066530	00	0.00	N	2	750
135	20241220	18520	18720	18930	18210	59453	1108049340	00	0.00	N	5	-190
136	20241219	18710	19080	19300	18710	115733	2193366150	00	0.00	N	5	-1040
137	20241218	19750	19950	20350	19250	117688	2320569030	00	0.00	N	5	-500
138	20241217	20250	20100	20850	19500	130914	2675304800	00	0.00	N	2	150
139	20241216	20100	20200	20350	19720	93588	1870499150	00	0.00	N	2	50
140	20241213	20050	19190	20200	18850	135887	2673553500	00	0.00	N	2	860
141	20241212	19190	18900	19600	18670	127392	2441713290	00	0.00	N	2	770
142	20241211	18420	18300	18700	18200	83731	1542649320	00	0.00	N	2	120
143	20241210	18300	17160	18480	17160	114576	2076845840	00	0.00	N	2	1160
144	20241209	17140	18200	18400	17100	230010	4026095440	00	0.00	N	5	-1450
145	20241206	18590	19410	19600	17840	284631	5245633500	00	0.00	N	5	-1120
146	20241205	19710	18190	20650	17880	526510	10312047300	00	0.00	N	2	1430
147	20241204	18280	18990	19260	17790	253157	4631342200	00	0.00	N	5	-1130
148	20241203	19410	18900	19410	18890	93524	1796752140	00	0.00	N	2	680
149	20241202	18730	18920	19300	18540	60314	1133355070	00	0.00	N	5	-190
150	20241129	18920	19400	19410	18890	80056	1527424520	00	0.00	N	5	-480
151	20241128	19400	19420	20050	19240	110329	2159516280	00	0.00	N	5	-90
152	20241127	19490	18800	19850	18560	132040	2557824850	00	0.00	N	2	610
153	20241126	18880	18810	19900	18610	259464	5018657420	00	0.00	N	2	380
154	20241125	18500	17500	18670	17500	184295	3359338290	00	0.00	N	2	1000
155	20241122	17500	19100	19250	17360	367716	6588508890	00	0.00	N	5	-1300
156	20241121	18800	19680	19690	17990	156672	2965435550	00	0.00	N	5	-880
157	20241120	19680	19500	20450	18860	162445	3208980640	00	0.00	N	2	220
158	20241119	19460	19250	20100	19120	126445	2459777150	00	0.00	N	2	270
159	20241118	19190	18710	19250	18540	191032	3585367030	00	0.00	N	5	-230
160	20241115	19420	19870	20050	19140	162144	3152773220	00	0.00	N	5	-380
161	20241114	19800	19770	20750	19770	143757	2904940380	00	0.00	N	2	50
162	20241113	19750	20800	21100	19750	251632	5079497380	00	0.00	N	5	-1450
163	20241112	21200	21050	21700	20750	209168	4429701000	00	0.00	N	5	-150
164	20241111	21350	21850	21850	20950	242744	5164604650	00	0.00	N	5	-800
165	20241108	22150	22300	22800	21850	207205	4599516650	00	0.00	N	2	200
166	20241107	21950	23300	23350	21650	253317	5623501400	00	0.00	N	5	-1700
167	20241106	23650	23400	24000	22700	162126	3794167650	00	0.00	N	2	300
168	20241105	23350	24200	24200	22950	146834	3439783100	00	0.00	N	5	-600
169	20241104	23950	23250	24500	22250	313435	7420325400	00	0.00	N	2	500
170	20241101	23450	23550	25100	23400	316743	7692736750	00	0.00	N	5	-450
171	20241031	23900	24300	24700	23450	271200	6515701900	00	0.00	N	5	-400
172	20241030	24300	24900	25700	23750	738560	18287019050	00	0.00	N	2	850
173	20241029	23450	22600	23450	22350	189139	4307577800	00	0.00	N	2	900
174	20241028	22550	22600	22800	21950	205856	4595819200	00	0.00	N	5	-200
175	20241025	22750	23250	23700	22250	255033	5823255350	00	0.00	N	5	-850
176	20241024	23600	23400	24100	23300	232106	5501468950	00	0.00	N	5	-150
177	20241023	23750	24200	24450	23200	404263	9573076050	00	0.00	N	5	-700
178	20241022	24450	25400	26000	24350	352753	8845267650	00	0.00	N	5	-750
179	20241021	25200	25500	26100	24550	305480	7738295750	00	0.00	N	5	-200
180	20241018	25400	25650	26550	25250	428461	11078930700	00	0.00	N	5	-500
181	20241017	25900	24450	28200	24250	1925031	50980854050	00	0.00	N	2	1500
182	20241016	24400	22700	25000	22550	957048	23252123450	00	0.00	N	2	1600
183	20241015	22800	22200	23050	21850	406224	9129229600	00	0.00	N	2	500
184	20241014	22300	22550	23350	21900	747778	16870780700	00	0.00	N	2	450
185	20241011	21850	19410	22950	19410	2500928	55104598800	00	0.00	N	2	2510
186	20241010	19340	19110	19570	18930	121299	2332442050	00	0.00	N	2	320
187	20241008	19020	18680	19230	18680	60079	1141455330	00	0.00	N	2	60
188	20241007	18960	18870	19400	18750	80876	1537176330	00	0.00	N	2	160
189	20241004	18800	18030	18980	18030	99972	1877689660	00	0.00	N	2	810
190	20241002	17990	18270	18700	17990	108334	1961444320	00	0.00	N	5	-510
191	20240930	18500	18950	19100	18380	114172	2126638090	00	0.00	N	5	-630
192	20240927	19130	19780	19810	18770	206555	3936855870	00	0.00	N	5	-500
193	20240926	19630	19900	19930	19440	95401	1878894540	00	0.00	N	3	0
194	20240925	19630	20400	20700	19360	176630	3529620920	00	0.00	N	5	-820
195	20240924	20450	20350	21200	19990	94800	1945491470	00	0.00	N	2	100
196	20240923	20350	20600	20850	19990	123142	2505186420	00	0.00	N	5	-150
197	20240920	20500	20700	20700	19910	173833	3513280940	00	0.00	N	5	-150
198	20240919	20650	20250	21000	19870	168593	3420865320	00	0.00	N	2	550
199	20240913	20100	19950	20350	19400	114597	2284829310	00	0.00	N	2	320
200	20240912	19780	19150	19950	19150	156982	3090259970	00	0.00	N	2	680
201	20240911	19100	18690	19640	18690	116019	2230736000	00	0.00	N	2	410
202	20240910	18690	19220	19500	18570	86522	1635434380	00	0.00	N	5	-480
203	20240909	19170	18080	19270	18080	99424	1873376540	00	0.00	N	2	510
204	20240906	18660	19600	19600	18250	253096	4725106000	00	0.00	N	5	-1010
205	20240905	19670	20550	20950	19210	264788	5235256070	00	0.00	N	5	-780
206	20240904	20450	20200	21200	20000	233944	4807945650	00	0.00	N	5	-850
207	20240903	21300	22900	23150	21150	358920	7907843800	00	0.00	N	5	-1450
208	20240902	22750	23900	24400	22250	619613	14376847650	00	0.00	N	5	-2050
209	20240830	24800	23900	25600	23050	542195	12950685445	00	0.00	N	2	1100
210	20240829	23700	23200	24550	23150	230722	5517184200	00	0.00	N	2	600
211	20240828	23100	23950	24950	23100	389452	9360537350	00	0.00	N	2	400
212	20240827	22700	22850	23900	22400	98050	2261982700	00	0.00	N	3	0
213	20240826	22700	22250	23500	22200	77126	1766455300	00	0.00	N	2	50
214	20240823	22650	21250	22950	20950	83840	1840417550	00	0.00	N	2	1450
215	20240822	21200	22700	22900	21000	143940	3113895350	00	0.00	N	5	-1250
216	20240821	22450	22000	24150	22000	274579	6334686900	00	0.00	N	2	550
217	20240820	21900	21300	22550	21100	129844	2834871400	00	0.00	N	2	650
218	20240819	21250	20900	21900	20750	101987	2173946300	00	0.00	N	2	100
219	20240816	21150	21250	21550	20700	87427	1835157150	00	0.00	N	5	-100
220	20240814	21250	22550	22650	21100	98177	2130740650	00	0.00	N	5	-900
221	20240813	22150	22700	22850	21350	63194	1384107900	00	0.00	N	5	-350
222	20240812	22500	23000	23650	22300	110398	2530261550	00	0.00	N	5	-500
223	20240809	23000	22950	23750	22500	163647	3757483450	00	0.00	N	2	100
224	20240808	22900	20000	23650	19940	370442	8235796610	00	0.00	N	2	2300
225	20240807	20600	20450	21350	20100	151780	3152184350	00	0.00	N	2	50
226	20240806	20550	19640	22350	18200	418095	8637914420	01	-49.99	N	2	2520
227	20240805	18030	21580	21881	17379	580170	11443759750	00	0.00	N	5	-4076
228	20240802	22106	22581	22806	22031	280863	6279303600	00	0.00	N	5	-1125
229	20240801	23231	23206	23856	22906	199532	4656889750	00	0.00	N	2	150
230	20240731	23081	24131	24131	22931	299226	7007617250	00	0.00	N	5	-1050
231	20240730	24131	24206	24931	23306	332623	7965396950	00	0.00	N	5	-150
232	20240729	24281	25156	25907	24231	535169	13341196300	00	0.00	N	5	-1475
233	20240726	25757	22181	26907	22181	2304621	58705561450	00	0.00	N	2	3601
234	20240725	22156	22506	23831	21881	289815	6573258300	00	0.00	N	5	-800
235	20240724	22956	23306	24106	22481	629832	14750807600	00	0.00	N	5	-75
236	20240723	23031	21080	23581	21080	669647	15318719200	00	0.00	N	2	1775
237	20240722	21255	21255	21906	20755	193606	4130687250	00	0.00	N	3	0
238	20240719	21255	20855	21706	20130	178890	3748985100	00	0.00	N	2	850
239	20240718	20405	20055	20830	19655	142050	2860768000	00	0.00	N	2	25
240	20240717	20380	20230	21005	20080	171408	3516783550	00	0.00	N	2	150
241	20240716	20230	20480	20580	19580	290611	5823845400	00	0.00	N	5	-350
242	20240715	20580	20855	21155	20405	145643	3009109950	00	0.00	N	2	25
243	20240712	20555	20280	20955	20180	174963	3605626250	00	0.00	N	2	50
244	20240711	20505	20980	21555	20480	195765	4087029850	00	0.00	N	5	-200
245	20240710	20705	21005	21230	20455	195941	4059552250	00	0.00	N	5	-400
246	20240709	21105	20805	21280	20455	237400	4969663450	00	0.00	N	2	375
247	20240708	20730	22131	22531	20655	431702	9208485700	00	0.00	N	5	-1175
248	20240705	21906	21030	22231	20930	296337	6450870200	00	0.00	N	2	900
249	20240704	21005	21405	22106	20580	350706	7373170850	00	0.00	N	5	-400
250	20240703	21405	23956	24031	20330	1042724	22277940050	00	0.00	N	5	-2300
251	20240702	23706	24356	24356	23331	212294	5018156500	00	0.00	N	5	-675
252	20240701	24381	25457	25457	24381	277094	6839290400	00	0.00	N	5	-1075
253	20240628	25457	24631	25907	24331	225719	5666945950	00	0.00	N	2	775
254	20240627	24681	25006	25407	24156	141076	3478571100	00	0.00	N	5	-325
255	20240626	25006	25156	25557	24631	144125	3593642800	00	0.00	N	5	-150
256	20240625	25156	26457	26657	24506	296753	7564382050	00	0.00	N	5	-1100
257	20240624	26257	26007	26757	26007	285056	7526705900	00	0.00	N	2	450
258	20240621	25807	26007	26907	25257	479394	12491360100	00	0.00	N	2	250
259	20240620	25557	24606	25907	24281	269882	6837109150	00	0.00	N	2	975
260	20240619	24581	24756	25006	24306	145661	3585398850	00	0.00	N	5	-100
261	20240618	24681	24356	24856	23481	288907	6995435750	00	0.00	N	2	325
262	20240617	24356	24056	24906	23131	350854	8489769950	00	0.00	N	2	325
263	20240614	24031	23206	24806	23056	397183	9569842250	00	0.00	N	2	1200
264	20240613	22831	23631	23806	22781	186270	4320639000	00	0.00	N	5	-575
265	20240612	23406	25056	25056	23081	452294	10771380700	00	0.00	N	5	-1650
266	20240611	25056	25056	25357	24631	175563	4383293900	00	0.00	N	2	225
267	20240610	24831	25557	25757	24681	286858	7190525250	00	0.00	N	5	-1175
268	20240607	26007	24506	26307	24181	400050	10213719400	00	0.00	N	2	1175
269	20240605	24831	24031	25907	24031	497955	12507374250	00	0.00	N	2	925
270	20240604	23906	23531	24181	22556	311463	7338896250	00	0.00	N	2	475
271	20240603	23431	23481	24631	23256	202289	4826838600	00	0.00	N	5	-75
272	20240531	23506	22556	23581	22406	231045	5303884300	00	0.00	N	2	1050
273	20240530	22456	22756	23306	22306	205636	4679186050	00	0.00	N	5	-600
274	20240529	23056	24256	24256	23056	314436	7412253700	00	0.00	N	5	-1250
275	20240528	24306	23406	24756	23406	378586	9133065800	00	0.00	N	2	1000
276	20240527	23306	25257	25257	22231	952815	22061767650	00	0.00	N	5	-1950
277	20240524	25257	24906	25857	24481	312609	7885137100	00	0.00	N	2	50
278	20240523	25207	25557	25557	24931	219287	5521728050	00	0.00	N	5	-350
279	20240522	25557	26107	26107	24931	289619	7374937350	00	0.00	N	5	-600
280	20240521	26157	26757	26957	25507	253105	6620982600	00	0.00	N	5	-300
281	20240520	26457	26757	27557	26207	308776	8297242700	00	0.00	N	2	50
282	20240517	26407	25657	27157	24956	354445	9305804300	00	0.00	N	5	-100
283	20240516	26507	26407	28007	26257	424969	11525492500	00	0.00	N	2	550
284	20240514	25957	25657	26407	25056	431953	11128161000	00	0.00	N	2	950
285	20240513	25006	26057	26457	24606	642011	16246805950	00	0.00	N	5	-1500
286	20240510	26507	28707	28707	26507	786629	21469838700	00	0.00	N	5	-2200
287	20240509	28707	28858	29608	28407	396039	11499613400	00	0.00	N	5	-200
288	20240508	28908	29008	29858	27957	585051	16889195000	00	0.00	N	2	300
289	20240507	28607	29358	30258	28557	699723	20470084600	00	0.00	N	3	0
290	20240503	28607	29958	34459	27857	4632304	145794377200	00	0.00	N	5	-1850
291	20240502	30458	29758	31108	29058	644884	19407284100	00	0.00	N	2	950
292	20240430	59000	63800	65800	58400	799989	49317790400	00	0.00	N	5	-5900
293	20240429	64900	57600	64900	57300	886414	54797783800	00	0.00	N	2	7900
294	20240426	57000	58800	60800	56800	596587	35157245600	00	0.00	N	5	-1800
295	20240425	58800	64100	64400	57700	820673	49731108800	00	0.00	N	5	-5300
296	20240424	64100	63300	66400	62300	1231918	79240277300	00	0.00	N	2	400
297	20240423	63700	64200	65000	61000	2456166	155263439800	00	0.00	N	3	0
298	20240422	63700	52000	63700	50600	3145030	189358038500	00	0.00	N	1	14700
299	20240419	49000	48700	49800	46000	257221	12383055650	00	0.00	N	2	300
300	20240418	48700	44600	49600	44600	302119	14548349200	00	0.00	N	2	4050
301	20240417	44650	43600	45600	43200	83506	3702349600	00	0.00	N	2	1300
302	20240416	43350	44000	45350	43300	118439	5209151250	00	0.00	N	5	-1650
303	20240415	45000	46500	47100	45000	134286	6148909100	00	0.00	N	5	-2550
304	20240412	47550	46300	48400	45700	202043	9597578200	00	0.00	N	2	1250
305	20240411	46300	44800	46850	43650	143764	6533728900	00	0.00	N	2	350
306	20240409	45950	42800	46300	42200	186260	8316874400	00	0.00	N	2	3150
307	20240408	42800	43400	43950	42200	89459	3829410300	00	0.00	N	5	-1000
308	20240405	43800	44100	45350	42700	129096	5667225950	00	0.00	N	5	-1650
309	20240404	45450	47000	47000	44350	154576	7021640400	00	0.00	N	5	-1100
310	20240403	46550	47000	48000	45300	204714	9604230900	00	0.00	N	5	-450
311	20240402	47000	47000	47300	43900	272815	12343781600	00	0.00	N	2	600
312	20240401	46400	45400	49450	44800	436221	20743619450	00	0.00	N	2	1600
313	20240329	44800	43900	45650	42600	495123	21974978950	00	0.00	N	2	1950
314	20240328	42850	39200	44350	38250	478146	20173971550	00	0.00	N	2	3650
315	20240327	39200	39750	40250	38200	120773	4691865600	00	0.00	N	5	-900
316	20240326	40100	40900	41450	39900	95956	3895317450	00	0.00	N	5	-1000
317	20240325	41100	40300	41650	39350	128074	5230060950	00	0.00	N	2	900
318	20240322	40200	39800	40750	38600	123528	4929243800	00	0.00	N	2	1100
319	20240321	39100	39000	39750	38500	78690	3079308450	00	0.00	N	2	600
320	20240320	38500	39250	40450	38000	92955	3621058500	00	0.00	N	5	-800
321	20240319	39300	39900	40750	38650	91294	3630063600	00	0.00	N	2	100
322	20240318	39200	40050	40600	39050	111635	4457522150	00	0.00	N	5	-1000
323	20240315	40200	40950	41350	39600	95482	3842532100	00	0.00	N	5	-750
324	20240314	40950	42150	43400	40700	233271	9785679150	00	0.00	N	5	-150
325	20240313	41100	41650	42450	40500	147949	6121005050	00	0.00	N	5	-550
326	20240312	41650	39800	42200	39300	331277	13655970900	00	0.00	N	2	1250
327	20240311	40400	36250	40950	35850	507488	19943969050	00	0.00	N	2	4150
328	20240308	36250	37000	37400	35150	133905	4810681200	00	0.00	N	5	-850
329	20240307	37100	39400	39450	36450	196220	7431269600	00	0.00	N	5	-700
330	20240306	37800	34100	38450	33550	272028	9993893100	00	0.00	N	2	3650
331	20240305	34150	35850	36150	33800	254904	8669024650	00	0.00	N	5	-1700
332	20240304	35850	36900	37350	35450	89988	3247909600	00	0.00	N	5	-1150
333	20240229	37000	36650	38000	35800	86155	3170035900	00	0.00	N	2	350
334	20240228	36650	37350	38300	36500	102221	3785335600	00	0.00	N	5	-1150
335	20240227	37800	41400	41400	37200	198346	7598361900	00	0.00	N	5	-3350
336	20240226	41150	41100	42300	40150	130608	5377651250	00	0.00	N	2	600
337	20240223	40550	39400	42800	39200	428061	17594591150	00	0.00	N	2	1150
338	20240222	39400	38200	40700	37550	152285	6026484750	00	0.00	N	2	1200
339	20240221	38200	38800	39500	37900	66105	2537491100	00	0.00	N	5	-700
340	20240220	38900	37950	40850	37950	118356	4682294300	00	0.00	N	2	850
341	20240219	38050	39200	39600	37200	83230	3183972600	00	0.00	N	5	-1150
342	20240216	39200	39550	40450	38400	69148	2729233250	00	0.00	N	2	450
343	20240215	38750	39300	41100	38350	137723	5501621600	00	0.00	N	5	-550
344	20240214	39300	35900	39450	35700	198269	7576529350	00	0.00	N	2	2100
345	20240213	37200	33550	37300	32800	304412	10725942300	00	0.00	N	2	3100
346	20240208	34100	32300	35050	31350	100643	3349912900	00	0.00	N	2	1650
347	20240207	32450	31900	34650	31350	152791	5058757600	00	0.00	N	2	650
348	20240206	31800	29900	32650	29700	132443	4129022250	00	0.00	N	2	1350
349	20240205	30450	32000	32100	30350	117754	3640195500	00	0.00	N	5	-2200
350	20240202	32650	32050	33750	31500	93052	3047959550	00	0.00	N	2	850
351	20240201	31800	31500	32300	30500	100478	3162818450	00	0.00	N	2	150
352	20240131	31650	32700	33600	31400	117924	3772810350	00	0.00	N	5	-2050
353	20240130	33700	34650	35600	32800	158945	5359342500	00	0.00	N	5	-500
354	20240129	34200	38350	38500	34000	173557	6205748300	00	0.00	N	5	-3600
355	20240126	37800	37700	39000	36900	201445	7638103300	00	0.00	N	2	250
356	20240125	37550	36250	38300	35300	157440	5850553850	00	0.00	N	2	1300
357	20240124	36250	38700	38700	35250	162588	5913898300	00	0.00	N	5	-2450
358	20240123	38700	36550	40350	35900	420196	16128447900	00	0.00	N	2	3050
359	20240122	35650	34950	36300	33800	227615	7968535300	00	0.00	N	2	700
360	20240119	34950	37950	38250	34000	328877	11781383300	00	0.00	N	5	-2650
361	20240118	37600	39500	40250	36500	240987	9234546800	00	0.00	N	5	-2350
362	20240117	39950	41800	41800	39300	149456	5983401550	00	0.00	N	5	-1400
363	20240116	41350	43000	43500	40750	164698	6854940900	00	0.00	N	5	-1550
364	20240115	42900	45000	45250	42200	158739	6929228950	00	0.00	N	5	-1600
365	20240112	44500	49200	49600	44500	245824	11354612500	00	0.00	N	5	-4300
366	20240111	48800	47400	49850	47050	179376	8762740550	00	0.00	N	2	1300
367	20240110	47500	47900	48250	46300	175484	8263648500	00	0.00	N	5	-1000
368	20240109	48500	50300	50300	47900	180430	8798638200	00	0.00	N	5	-800
369	20240108	49300	48950	51000	47650	243448	11978854900	00	0.00	N	5	-450
370	20240105	49750	53000	53800	48650	299072	15056759750	00	0.00	N	5	-3550
371	20240104	53300	54500	55600	51900	258645	13838937800	00	0.00	N	5	-600
372	20240103	53900	52500	56300	51000	647214	34904413500	00	0.00	N	2	2800
373	20240102	51100	50800	51500	47150	316162	15681058850	00	0.00	N	2	800
374	20231228	50300	51600	54200	50300	503567	26281539600	00	0.00	N	5	-1100
375	20231227	51400	46250	52700	46250	858581	42796748000	00	0.00	N	2	5300
376	20231226	46100	49100	49900	46100	395545	18912648300	00	0.00	N	5	-1750
377	20231222	47850	41500	50000	40500	1266543	59307576800	00	0.00	N	2	6400
378	20231221	41450	39050	41950	39000	329352	13424317950	00	0.00	N	2	1800
379	20231220	39650	42450	44500	38950	482593	19915165650	00	0.00	N	5	-2400
380	20231219	42050	39900	44950	39900	650467	27293347850	00	0.00	N	2	2250
381	20231218	39800	39450	40300	38950	168468	6693665450	00	0.00	N	2	1150
382	20231215	38650	42150	42250	37900	361823	14218136200	00	0.00	N	5	-3900
383	20231214	42550	41600	44500	41600	380146	16457791950	00	0.00	N	2	1450
384	20231213	41100	41850	42150	40250	141722	5843755900	00	0.00	N	5	-500
385	20231212	41600	42750	45750	41100	322313	13877484100	00	0.00	N	5	-800
386	20231211	42400	42300	44100	41700	253164	10833098600	00	0.00	N	2	350
387	20231208	42050	46800	48500	41800	444121	19576710750	00	0.00	N	5	-5200
388	20231207	47250	49000	50600	46550	378819	18487608600	00	0.00	N	5	-2250
389	20231206	49500	45600	49500	43600	333040	15435115850	00	0.00	N	2	3500
390	20231205	46000	44950	48250	43500	425634	19520918200	00	0.00	N	5	-200
391	20231204	46200	44500	49750	42750	685400	32152309100	00	0.00	N	2	1700
392	20231201	44500	46700	49700	43450	673221	31020143350	00	0.00	N	5	-3100
393	20231130	47600	48900	53000	45450	1098778	53106240350	00	0.00	N	5	-800
394	20231129	48400	37200	48400	36200	1668587	72989703950	00	0.00	N	1	11150
395	20231128	37250	37650	38550	36250	301135	11242444650	00	0.00	N	5	-1150
396	20231127	38400	39050	40450	36800	547033	21120202450	00	0.00	N	5	-850
397	20231124	39250	37100	40050	35650	993989	38082882500	00	0.00	N	2	2550
398	20231123	36700	34900	38350	32500	2054066	72783695350	00	0.00	N	2	3850
399	20231122	32850	27150	33950	26850	1927758	61322698700	00	0.00	N	2	5250
400	20231121	27600	26200	28350	25050	436358	11805159500	00	0.00	N	2	1550
401	20231120	26050	27600	27800	25800	378323	10039162500	00	0.00	N	5	-2700
402	20231117	28750	26950	29550	26400	843152	23920797400	00	0.00	N	2	2100
403	20231116	26650	26600	27550	25900	362553	9723271950	00	0.00	N	2	50
404	20231115	26600	24950	27550	24550	582550	15300826400	00	0.00	N	2	1650
405	20231114	24950	24000	25150	23200	411725	9841600800	00	0.00	N	2	1150
406	20231113	23800	25200	26200	23550	399926	9818008850	00	0.00	N	5	-650
407	20231110	24450	27900	27900	22900	897948	22272695600	00	0.00	N	5	-4250
408	20231109	28700	30000	31050	28400	194166	5757345750	00	0.00	N	5	-1000
409	20231108	29700	31350	32750	29550	228573	7033127100	00	0.00	N	5	-2250
410	20231107	31950	35550	36600	31500	282597	9583821450	00	0.00	N	5	-3100
411	20231106	35050	35000	35550	32000	342317	11657972300	00	0.00	N	5	-800
412	20231103	35850	34100	36650	32750	573087	20086070950	00	0.00	N	2	2850
413	20231102	33000	31700	37750	30000	1129236	39033526350	00	0.00	N	2	3950
414	20231101	29050	27600	29600	27550	106422	3070204150	00	0.00	N	2	1900
415	20231031	27150	30350	30700	26850	164704	4647193500	00	0.00	N	5	-3050
416	20231030	30200	28850	30650	28000	122524	3649662250	00	0.00	N	2	1500
417	20231027	28700	29300	30400	28000	141858	4134381450	00	0.00	N	5	-300
418	20231026	29000	28500	31100	28100	146679	4321842450	00	0.00	N	5	-700
419	20231025	29700	31700	32650	29700	100815	3077099200	00	0.00	N	5	-1900
420	20231024	31600	32050	33500	29150	179064	5554955150	00	0.00	N	5	-200
421	20231023	31800	30450	33200	30400	147467	4692313850	00	0.00	N	2	800
422	20231020	31000	31500	32450	29800	173930	5404503350	00	0.00	N	5	-1050
423	20231019	32050	32200	35000	31250	191646	6262412500	00	0.00	N	5	-1950
424	20231018	34000	37900	37900	34000	221638	7771754350	00	0.00	N	5	-3100
425	20231017	37100	38300	38600	36350	134588	5035682400	00	0.00	N	5	-400
426	20231016	37500	38200	39300	37450	169445	6447400200	00	0.00	N	5	-2600
427	20231013	40100	41950	42050	38500	254880	10207606750	00	0.00	N	5	-3000
428	20231012	43100	41950	45450	41350	310227	13534995600	00	0.00	N	2	1950
429	20231011	41150	42750	44600	40750	302476	12850074950	00	0.00	N	2	350
430	20231010	40800	45300	45300	40200	308517	12919322050	00	0.00	N	5	-5200
431	20231006	46000	40000	47100	39950	645191	28586275300	00	0.00	N	2	6700
432	20231005	39300	37850	42200	36000	345922	13686713000	00	0.00	N	2	2250
433	20231004	37050	41500	41700	37000	331905	12938103350	00	0.00	N	5	-6900
434	20230927	43950	39750	46800	39250	772409	33313706000	00	0.00	N	2	3100
435	20230926	40850	42100	45850	37650	768767	31677244500	00	0.00	N	5	-3150
436	20230925	44000	51000	51400	41750	680069	30834716200	00	0.00	N	5	-9800
437	20230922	53800	55700	57700	51800	209373	11417399300	00	0.00	N	5	-4500
438	20230921	58300	60000	64800	58300	221261	13434084800	00	0.00	N	5	-4900
439	20230920	63200	65500	65500	59000	320460	19892604700	00	0.00	N	5	-3800
440	20230919	67000	68100	68300	63700	420085	27768005200	00	0.00	N	2	200
441	20230918	66800	56800	68000	56700	996190	63353648900	00	0.00	N	2	11200
442	20230915	55600	55600	56100	51500	303426	16373455700	00	0.00	N	5	-400
443	20230914	56000	53500	58500	51200	423868	23447179900	00	0.00	N	2	2800
444	20230913	53200	55100	57200	51600	303842	16477448900	00	0.00	N	5	-3000
445	20230912	56200	62500	65400	55700	541061	32399879500	00	0.00	N	5	-8000
446	20230911	64200	63900	67700	60200	734733	47136605900	00	0.00	N	2	1700
447	20230908	62500	63200	66200	57800	818633	50246242500	00	0.00	N	5	-3200
448	20230907	65700	73500	74500	61100	852453	56673307500	00	0.00	N	5	-5800
449	20230906	71500	66100	75000	65400	1208837	84565536500	00	0.00	N	2	7900
450	20230905	63600	63600	63600	63600	0	0	00	0.00	N	0	0
451	20230904	63600	65800	77500	61000	2574764	179427869800	00	0.00	N	2	2700
452	20230901	60900	60900	60900	60900	0	0	00	0.00	N	0	0
453	20230831	60900	48600	60900	47100	1888749	101768766100	00	0.00	N	1	14000
454	20230830	46900	37950	48400	37550	2533980	110906981950	00	0.00	N	2	8900
455	20230829	38000	37250	40000	36400	891965	33773397750	00	0.00	N	2	2150
456	20230828	35850	38200	41000	35500	892217	34061020150	00	0.00	N	5	-3050
457	20230825	38900	35750	43400	35600	4535924	181890908000	00	0.00	N	2	2650
458	20230824	36250	35300	39650	34650	2179938	80748380500	00	0.00	N	3	0
459	20230823	36250	31650	41950	31250	10466480	380242778900	00	0.00	N	2	3400
460	20230822	32850	25550	32850	23700	7588517	227811961550	00	0.00	N	1	7550
461	20230821	25300	24200	28800	24200	5647739	150334407300	00	0.00	N	2	1150
462	20230818	24150	18320	24150	18250	4950523	108993613430	00	0.00	N	1	5550
463	20230817	18600	22500	22700	18340	1814830	35885144600	00	0.00	N	5	-2950
464	20230816	21550	23050	24900	21500	4047884	94614870900	00	0.00	N	5	-500
465	20230814	22050	24000	26500	21150	13368416	322399404550	00	0.00	N	5	-450
466	20230811	22500	16400	22500	16000	6394020	128292960430	00	0.00	N	1	5170
467	20230810	17330	13000	29700	12420	23583668	516380281410	00	0.00	N	2	4330