KissMeData/451220/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250312	10130	9750	10550	9700	101957	1038757080	00	0.00	N	2	440
3	20250311	9690	9770	9840	9170	67329	638621360	00	0.00	N	5	-280
4	20250310	9970	9960	10160	9960	22606	226570365	00	0.00	N	5	-40
5	20250307	10010	10050	10200	10010	31838	320051035	00	0.00	N	5	-220
6	20250306	10230	10100	10250	9910	68791	691894325	00	0.00	N	2	80
7	20250305	10150	10040	10230	10040	35953	363681780	00	0.00	N	2	110
8	20250304	10040	10230	11250	9980	200300	2092485935	00	0.00	N	5	-430
9	20250228	10470	10400	10600	10320	93121	975822640	00	0.00	N	5	-40
10	20250227	10510	10850	12500	10500	1164335	13442666990	00	0.00	N	5	-90
11	20250226	10600	10530	10700	10500	29328	310736420	00	0.00	N	3	0
12	20250225	10600	10700	10920	10420	72821	779940310	00	0.00	N	5	-100
13	20250224	10700	10430	10750	10210	53764	564169590	00	0.00	N	5	-80
14	20250221	10780	10950	10950	10500	51825	558374380	00	0.00	N	5	-120
15	20250220	10900	11490	11540	10900	121499	1342822320	00	0.00	N	5	-590
16	20250219	11490	11550	11720	11370	133129	1532920080	00	0.00	N	2	140
17	20250218	11350	11430	11630	11210	85957	974447110	00	0.00	N	2	60
18	20250217	11290	11770	12500	11280	671018	7953792540	00	0.00	N	5	-210
19	20250214	11500	11300	11630	11010	235490	2671088210	00	0.00	N	2	470
20	20250213	11030	11000	11210	10820	109247	1203598870	00	0.00	N	2	30
21	20250212	11000	11330	11560	10900	200895	2240783310	00	0.00	N	5	-190
22	20250211	11190	11380	11630	11060	326987	3694680830	00	0.00	N	5	-690
23	20250210	11880	10220	11880	9910	1217917	13783565650	00	0.00	N	2	1670
24	20250207	10210	10270	10440	10000	144638	1480463650	00	0.00	N	5	-60
25	20250206	10270	9940	10280	9610	137720	1374116420	00	0.00	N	2	680
26	20250205	9590	9520	10030	9520	107039	1037666260	00	0.00	N	2	70
27	20250204	9520	9280	9820	9280	101361	972483420	00	0.00	N	2	290
28	20250203	9230	9810	9990	9230	135293	1275818870	00	0.00	N	5	-870
29	20250131	10100	10320	10570	10000	186178	1902460460	00	0.00	N	5	-840
30	20250124	10940	11020	11260	10940	123348	1365300150	00	0.00	N	5	-170
31	20250123	11110	11600	11600	11000	246999	2759900780	00	0.00	N	5	-590
32	20250122	11700	11560	11800	11260	216814	2507147870	00	0.00	N	2	50
33	20250121	11650	12030	12030	11440	301985	3528976350	00	0.00	N	5	-390
34	20250120	12040	12170	12350	11700	582381	6976455370	00	0.00	N	5	-360
35	20250117	12400	10750	13450	10440	5406773	67905105280	00	0.00	N	2	1670
36	20250116	10730	10200	11440	10150	1055379	11488942940	00	0.00	N	2	650
37	20250115	10080	10220	10410	10000	95887	972053930	00	0.00	N	5	-210
38	20250114	10290	10070	10560	9830	172070	1754396850	00	0.00	N	2	220
39	20250113	10070	10420	10700	10030	183247	1879289760	00	0.00	N	5	-470
40	20250110	10540	10590	11030	10490	254408	2732071810	00	0.00	N	5	-140
41	20250109	10680	11700	12000	10590	1326380	15110127020	00	0.00	N	5	-320
42	20250108	11000	10690	11930	10410	2345549	26089012210	00	0.00	N	5	-10
43	20250107	11010	8920	11580	8850	4156242	44581261090	00	0.00	N	2	2100
44	20250106	8910	8790	9160	8680	124933	1112810220	00	0.00	N	2	360
45	20250103	8550	8080	8880	7980	407849	3476443860	00	0.00	N	2	540
46	20250102	8010	7690	8030	7690	29961	236966250	00	0.00	N	2	240
47	20241230	7770	7510	7770	7510	22055	169009350	00	0.00	N	2	260
48	20241227	7510	7580	7840	7460	39251	299122900	00	0.00	N	5	-140
49	20241226	7650	7800	7830	7600	21843	167643800	00	0.00	N	5	-120
50	20241224	7770	7790	7860	7650	21106	163382490	00	0.00	N	5	-50
51	20241223	7820	7580	7920	7580	40424	315152850	00	0.00	N	2	260
52	20241220	7560	7840	7840	7500	45286	343461950	00	0.00	N	5	-280
53	20241219	7840	7750	7990	7630	53704	416523230	00	0.00	N	5	-200
54	20241218	8040	7840	8040	7670	60056	471220120	00	0.00	N	2	250
55	20241217	7790	7590	7810	7520	49128	377024410	00	0.00	N	2	210
56	20241216	7580	7690	7690	7450	27214	206344580	00	0.00	N	2	150
57	20241213	7430	7280	7510	7280	27978	207627390	00	0.00	N	2	70
58	20241212	7360	7320	7540	7200	44161	325083940	00	0.00	N	2	50
59	20241211	7310	6800	7310	6800	55433	400363660	00	0.00	N	2	430
60	20241210	6880	6330	6890	6330	40937	275703550	00	0.00	N	2	520
61	20241209	6360	6700	6790	6110	102791	648934590	00	0.00	N	5	-500
62	20241206	6860	7150	7240	6800	92028	641166290	00	0.00	N	5	-370
63	20241205	7230	7130	8170	7040	425959	3244055860	00	0.00	N	2	140
64	20241204	7090	6900	7370	6880	115136	821055190	00	0.00	N	5	-10
65	20241203	7100	6850	8260	6850	849190	6581643380	00	0.00	N	2	250
66	20241202	6850	7020	7090	6840	42077	292335800	00	0.00	N	5	-170
67	20241129	7020	7530	7530	6900	43613	307385810	00	0.00	N	5	-290
68	20241128	7310	7290	7430	7200	34644	252518890	00	0.00	N	5	-30
69	20241127	7340	7660	7660	7270	37207	273739560	00	0.00	N	5	-320
70	20241126	7660	7620	7750	7560	21499	164051250	00	0.00	N	5	-40
71	20241125	7700	7290	7740	7290	42185	320202030	00	0.00	N	2	410
72	20241122	7290	7430	7520	7280	22100	162793010	00	0.00	N	5	-60
73	20241121	7350	7440	7620	7340	21074	156015500	00	0.00	N	5	-90
74	20241120	7440	7510	7660	7310	24591	183380410	00	0.00	N	5	-60
75	20241119	7500	7410	7510	7310	20516	152344480	00	0.00	N	2	90
76	20241118	7410	7400	7650	7400	35444	265472870	00	0.00	N	5	-120
77	20241115	7530	7190	7610	7030	65671	481370550	00	0.00	N	2	390
78	20241114	7140	7230	7560	7110	46450	336892230	00	0.00	N	5	-200
79	20241113	7340	7670	7780	7310	66901	503843080	00	0.00	N	5	-380
80	20241112	7720	8350	8530	7620	109838	858226630	00	0.00	N	5	-630
81	20241111	8350	9150	9340	8320	88384	764299040	00	0.00	N	5	-790
82	20241108	9140	9240	9550	9140	29241	273314830	00	0.00	N	5	-110
83	20241107	9250	9590	9640	9110	37624	349755010	00	0.00	N	5	-340
84	20241106	9590	9370	10070	9370	89142	867433290	00	0.00	N	2	300
85	20241105	9290	9280	9500	9250	26853	253010820	00	0.00	N	2	10
86	20241104	9280	9150	9460	9050	26977	251347500	00	0.00	N	2	130
87	20241101	9150	9500	9500	9070	38423	353668320	00	0.00	N	5	-340
88	20241031	9490	9230	9760	9030	81950	770875540	00	0.00	N	2	80
89	20241030	9410	9520	9860	9310	43430	414837480	00	0.00	N	5	-220
90	20241029	9630	9660	9660	9260	39543	372404860	00	0.00	N	5	-90
91	20241028	9720	9090	10170	9040	255977	2484314550	00	0.00	N	2	690
92	20241025	9030	8850	9380	8850	47330	430485400	00	0.00	N	2	180
93	20241024	8850	9100	9190	8850	57440	515468840	00	0.00	N	5	-490
94	20241023	9340	9020	9340	8800	56613	512833460	00	0.00	N	2	320
95	20241022	9020	9540	9550	9020	60914	558090310	00	0.00	N	5	-490
96	20241021	9510	9350	9670	9110	50203	470279520	00	0.00	N	2	120
97	20241018	9390	10420	10420	9320	134250	1307213700	00	0.00	N	5	-780
98	20241017	10170	10430	10520	9980	111894	1142043360	00	0.00	N	2	60
99	20241016	10110	10360	10450	9900	231835	2345101470	00	0.00	N	5	-570
100	20241015	10680	10390	11420	10010	594196	6389650030	00	0.00	N	2	670
101	20241014	10010	9950	10240	9810	94911	950566560	00	0.00	N	2	80
102	20241011	9930	9560	10880	9560	303541	3127936120	00	0.00	N	2	310
103	20241010	9620	10010	10150	9590	70333	690581500	00	0.00	N	5	-280
104	20241008	9900	9980	10150	9800	61236	606784590	00	0.00	N	5	-160
105	20241007	10060	9750	10150	9630	89707	891552070	00	0.00	N	2	460
106	20241004	9600	9580	10050	9570	104226	1023638350	00	0.00	N	2	100
107	20241002	9500	9410	9710	9220	107203	1012682100	00	0.00	N	5	-170
108	20240930	9670	10100	10130	9670	129971	1277199160	00	0.00	N	5	-420
109	20240927	10090	10570	10680	10060	223795	2318180760	00	0.00	N	5	-140
110	20240926	10230	10090	11880	9810	2322840	25552405620	00	0.00	N	2	1050
111	20240925	9180	9190	9470	9060	56766	529834100	00	0.00	N	2	20
112	20240924	9160	8900	9170	8870	57609	522490200	00	0.00	N	2	400
113	20240923	8760	8650	8970	8470	39639	348023210	00	0.00	N	2	110
114	20240920	8650	8980	9140	8610	52466	464850470	00	0.00	N	2	10
115	20240919	8640	8940	8990	8520	53938	466590590	00	0.00	N	5	-290
116	20240913	8930	9220	9220	8900	54389	489641000	00	0.00	N	5	-370
117	20240912	9300	8740	9790	8740	401603	3753544570	00	0.00	N	2	780
118	20240911	8520	8560	8920	8350	82355	710548330	00	0.00	N	5	-30
119	20240910	8550	8800	10460	8480	980895	9357652690	00	0.00	N	5	-250
120	20240909	8800	7810	8890	7510	111539	934299620	00	0.00	N	2	600
121	20240906	8200	8620	8700	8120	79721	658600340	00	0.00	N	5	-500
122	20240905	8700	9000	9050	8540	68974	602263990	00	0.00	N	5	-140
123	20240904	8840	9000	9150	8710	112419	996332660	00	0.00	N	5	-710
124	20240903	9550	9640	9940	9550	54440	527709300	00	0.00	N	5	-180
125	20240902	9730	9900	9940	9550	54978	531494250	00	0.00	N	5	-170
126	20240830	9900	9550	9900	9500	78161	756593220	00	0.00	N	2	360
127	20240829	9540	10010	10010	9530	116813	1126759910	00	0.00	N	5	-730
128	20240828	10270	10160	10300	9870	55663	557899030	00	0.00	N	2	130
129	20240827	10140	9960	10150	9820	46705	466960940	00	0.00	N	5	-30
130	20240826	10170	10410	10540	10000	66202	674386560	00	0.00	N	5	-320
131	20240823	10490	10510	10530	10270	41898	436193740	00	0.00	N	5	-210
132	20240822	10700	11100	11220	10620	58280	629468170	00	0.00	N	5	-390
133	20240821	11090	11300	11300	10950	47328	525171660	00	0.00	N	5	-320
134	20240820	11410	11100	11660	11000	118007	1340792540	00	0.00	N	2	610
135	20240819	10800	11560	11590	10800	94431	1049017510	00	0.00	N	5	-720
136	20240816	11520	11530	11960	11240	151661	1748456450	00	0.00	N	2	260
137	20240814	11260	11520	11770	11190	152099	1746128400	00	0.00	N	5	-70
138	20240813	11330	11300	11700	10920	245610	2771036000	00	0.00	N	2	500
139	20240812	10830	10990	11100	10740	57310	626908540	00	0.00	N	2	30
140	20240809	10800	10730	11620	10610	184889	2049759740	00	0.00	N	2	550
141	20240808	10250	10300	10630	10120	62075	644178270	00	0.00	N	5	-450
142	20240807	10700	10850	11250	10530	166851	1819325360	00	0.00	N	5	-100
143	20240806	10800	10400	10940	10250	182325	1947779310	00	0.00	N	2	550
144	20240805	10250	12140	12200	9450	259407	2798429500	00	0.00	N	5	-2380
145	20240802	12630	13660	13660	12460	217307	2780023240	00	0.00	N	5	-1330
146	20240801	13960	14230	14680	13780	129587	1840739490	00	0.00	N	5	-30
147	20240731	13990	14560	14730	13830	175820	2478018510	00	0.00	N	5	-750
148	20240730	14740	15020	15130	14550	42536	625229610	00	0.00	N	5	-490
149	20240729	15230	15300	15460	14900	49918	755970050	00	0.00	N	2	290
150	20240726	14940	14510	15160	14510	32849	490034040	00	0.00	N	2	290
151	20240725	14650	14520	14790	14500	59453	867395980	00	0.00	N	5	-520
152	20240724	15170	15000	15530	14900	44206	675081340	00	0.00	N	5	-80
153	20240723	15250	15230	15720	15090	63574	973373720	00	0.00	N	2	30
154	20240722	15220	15670	15850	14740	144888	2181670420	00	0.00	N	5	-640
155	20240719	15860	16000	16070	15620	62482	988745060	00	0.00	N	5	-140
156	20240718	16000	16800	16800	15510	291259	4657781670	00	0.00	N	5	-1170
157	20240717	17170	18070	18200	17140	152640	2675362230	00	0.00	N	5	-970
158	20240716	18140	18860	18860	18010	75876	1386811900	00	0.00	N	5	-570
159	20240715	18710	19000	19250	18700	57377	1079212650	00	0.00	N	5	-290
160	20240712	19000	18430	20250	18430	113613	2180536280	00	0.00	N	2	570
161	20240711	18430	18940	19140	18430	59297	1112876900	00	0.00	N	5	-290
162	20240710	18720	19300	19320	18600	144592	2725405260	00	0.00	N	5	-700
163	20240709	19420	19260	19670	19260	58208	1130249110	00	0.00	N	2	220
164	20240708	19200	19820	19820	19200	161955	3131892220	00	0.00	N	5	-680
165	20240705	19880	20300	20400	19830	88376	1766048020	00	0.00	N	5	-320
166	20240704	20200	20050	20600	19800	128295	2574286730	00	0.00	N	2	150
167	20240703	20050	20150	20150	19680	86795	1727413380	00	0.00	N	5	-100
168	20240702	20150	21500	21750	19840	341125	6972149690	00	0.00	N	5	-1300
169	20240701	21450	22250	22250	21250	134952	2930619200	00	0.00	N	5	-250
170	20240628	21700	21700	22100	21350	100985	2190711300	00	0.00	N	2	100
171	20240627	21600	21200	22050	21200	176708	3836858000	00	0.00	N	5	-100
172	20240626	21700	20700	21750	20500	204216	4353682050	00	0.00	N	2	1000
173	20240625	20700	20400	20850	19570	168488	3391146520	00	0.00	N	2	650
174	20240624	20050	21150	21150	19890	170023	3445411730	00	0.00	N	5	-950
175	20240621	21000	21550	21700	20700	256525	5429511250	00	0.00	N	5	-350
176	20240620	21350	22700	22750	21300	218539	4782106900	00	0.00	N	5	-1250
177	20240619	22600	21800	22700	21750	322489	7199432800	00	0.00	N	2	1000
178	20240618	21600	21950	22350	21400	168330	3675746700	00	0.00	N	5	-250
179	20240617	21850	21150	22200	20700	245779	5333223750	00	0.00	N	2	700
180	20240614	21150	21650	21950	20850	245604	5282807850	00	0.00	N	5	-450
181	20240613	21600	20050	21850	20050	413982	8715660200	00	0.00	N	2	1800
182	20240612	19800	20350	20450	19680	197690	3937600280	00	0.00	N	5	-450
183	20240611	20250	20650	20650	20000	129821	2631668900	00	0.00	N	5	-400
184	20240610	20650	20800	21250	20300	207493	4322694200	00	0.00	N	5	-150
185	20240607	20800	20250	20900	20150	172287	3548717900	00	0.00	N	2	800
186	20240605	20000	22600	22750	20000	622207	13074801360	00	0.00	N	5	-1950
187	20240604	21950	22800	23050	21900	390324	8755774600	00	0.00	N	5	-600
188	20240603	22550	21950	23050	21950	260869	5887345050	00	0.00	N	2	550
189	20240531	22000	23900	24150	21700	711635	15976505850	00	0.00	N	5	-1750
190	20240530	23750	23550	24600	22950	452819	10811324500	00	0.00	N	5	-200
191	20240529	23950	23100	25250	22600	777920	18795034150	00	0.00	N	2	750
192	20240528	23200	22900	23650	22400	722050	16710955000	00	0.00	N	2	650
193	20240527	22550	22250	22850	21750	355984	7946540000	00	0.00	N	2	400
194	20240524	22150	21400	22900	20950	541058	11997441500	00	0.00	N	2	450
195	20240523	21700	21600	22350	20650	890645	19364023050	00	0.00	N	2	950
196	20240522	20750	20050	22050	19710	928128	19498764690	00	0.00	N	2	1050
197	20240521	19700	18600	19800	17810	335794	6329700750	00	0.00	N	2	1300
198	20240520	18400	19280	19600	18300	230414	4319449320	00	0.00	N	5	-1090
199	20240517	19490	19950	19950	19460	91714	1795766260	00	0.00	N	5	-460
200	20240516	19950	19720	20250	19650	124739	2491149020	00	0.00	N	2	450
201	20240514	19500	19020	19620	19010	90494	1752876120	00	0.00	N	2	480
202	20240513	19020	19790	19790	19000	145559	2802530120	00	0.00	N	5	-590
203	20240510	19610	20300	20300	19590	174752	3451202300	00	0.00	N	5	-490
204	20240509	20100	20600	20750	20100	137714	2796629600	00	0.00	N	5	-600
205	20240508	20700	21150	21300	20500	152748	3173616800	00	0.00	N	5	-700
206	20240507	21400	21400	21600	21000	235681	5027634600	00	0.00	N	2	400
207	20240503	21000	20800	21700	20650	455490	9649212200	00	0.00	N	2	400
208	20240502	20600	20050	21200	19200	628437	12693858950	00	0.00	N	2	550
209	20240430	20050	20750	21200	20000	409673	8421807950	00	0.00	N	2	50
210	20240429	20000	19950	20150	19700	301294	6077364290	00	0.00	N	2	320
211	20240426	19680	20500	20950	19580	389719	7865512720	00	0.00	N	5	-320
212	20240425	20000	20500	21050	19970	282039	5733422070	00	0.00	N	5	-850
213	20240424	20850	19500	22200	19470	1267560	26606176970	00	0.00	N	2	1650
214	20240423	19200	20250	20400	19200	326782	6406898570	00	0.00	N	5	-850
215	20240422	20050	20350	20850	19650	360293	7207382620	00	0.00	N	5	-950
216	20240419	21000	22800	22950	20100	909934	19426299400	00	0.00	N	5	-2300
217	20240418	23300	22650	23550	22450	449516	10382498000	00	0.00	N	2	200
218	20240417	23100	22950	23800	22300	805054	18648394500	00	0.00	N	3	0
219	20240416	23100	23650	26200	23100	2900867	71065279650	00	0.00	N	5	-800
220	20240415	23900	22950	23950	22550	702987	16301199350	00	0.00	N	2	50
221	20240412	23850	22400	24600	22150	1613541	37654212550	00	0.00	N	2	1650
222	20240411	22200	22450	22900	21700	1135236	25170812600	00	0.00	N	5	-1750
223	20240409	23950	27500	27700	23950	1666097	42759873300	00	0.00	N	5	-5500
224	20240408	29450	28100	29450	27250	3068734	87664447800	00	0.00	N	2	200
225	20240405	29250	23200	31350	22400	8780937	251604818850	00	0.00	N	2	5100
226	20240404	24150	23350	24350	22200	1291512	30269169350	00	0.00	N	2	1450
227	20240403	22700	21700	23150	21300	850808	19236028750	00	0.00	N	2	1150
228	20240402	21550	22250	23800	21450	891691	20137112150	00	0.00	N	5	-450
229	20240401	22000	21550	22150	21100	212787	4592956900	00	0.00	N	2	500
230	20240329	21500	22050	22450	21300	259099	5648705400	00	0.00	N	5	-300
231	20240328	21800	21200	22000	20850	254846	5507079500	00	0.00	N	2	850
232	20240327	20950	21300	21650	20650	156339	3286521950	00	0.00	N	5	-550
233	20240326	21500	20900	21900	20600	226474	4869272850	00	0.00	N	2	800
234	20240325	20700	21150	21200	20550	124017	2575630100	00	0.00	N	5	-600
235	20240322	21300	22600	22750	21250	265956	5812172550	00	0.00	N	5	-850
236	20240321	22150	22100	22350	21300	353264	7740668950	00	0.00	N	2	1100
237	20240320	21050	20700	21350	20600	150636	3158012300	00	0.00	N	2	450
238	20240319	20600	21200	21300	20450	148709	3097738450	00	0.00	N	5	-850
239	20240318	21450	20900	21550	20300	179727	3753369150	00	0.00	N	2	550
240	20240315	20900	21500	21950	20900	141802	3015576150	00	0.00	N	5	-950
241	20240314	21850	22300	22300	21400	156289	3385170550	00	0.00	N	5	-600
242	20240313	22450	22600	23000	21700	352294	7900616650	00	0.00	N	2	350
243	20240312	22100	21200	22250	21150	200291	4361481050	00	0.00	N	2	750
244	20240311	21350	21350	21700	20700	299921	6323800650	00	0.00	N	5	-850
245	20240308	22200	23200	23350	22000	355455	8008420600	00	0.00	N	5	-850
246	20240307	23050	22250	23200	21800	653216	14800343050	00	0.00	N	2	900
247	20240306	22150	21600	22350	21150	269838	5915950400	00	0.00	N	2	350
248	20240305	21800	23900	23900	21500	576150	12900858050	00	0.00	N	5	-1200
249	20240304	23000	21900	23000	21800	603786	13588604600	00	0.00	N	2	1600
250	20240229	21400	21900	23000	21300	515206	11336637750	00	0.00	N	5	-700
251	20240228	22100	21600	22800	21050	875076	19307058500	00	0.00	N	2	50
252	20240227	22050	20000	24400	19970	4167995	93299539530	00	0.00	N	2	2340
253	20240226	19710	20200	20500	19520	182984	3648148850	00	0.00	N	5	-290
254	20240223	20000	21200	21300	19860	298132	6083573350	00	0.00	N	5	-850
255	20240222	20850	19710	21000	19280	399156	8069367500	00	0.00	N	2	1580
256	20240221	19270	20150	20600	19150	304401	6045681820	00	0.00	N	5	-540
257	20240220	19810	19530	20200	19050	240789	4746299340	00	0.00	N	2	390
258	20240219	19420	20300	20500	19310	300792	5893791700	00	0.00	N	5	-1080
259	20240216	20500	21400	22100	20300	319121	6746563350	00	0.00	N	5	-650
260	20240215	21150	21600	21650	20050	321026	6629358250	00	0.00	N	5	-50
261	20240214	21200	20800	21800	20750	302814	6428038900	00	0.00	N	5	-350
262	20240213	21550	21150	21900	20650	452539	9658192000	00	0.00	N	2	1000
263	20240208	20550	19830	20700	19510	578081	11667680510	00	0.00	N	2	1530
264	20240207	19020	19830	19860	18890	211375	4064306550	00	0.00	N	5	-770
265	20240206	19790	19140	19980	18220	417918	8023828980	00	0.00	N	2	440
266	20240205	19350	20150	20150	18800	358656	6925311440	00	0.00	N	5	-800
267	20240202	20150	19570	21000	19320	520183	10515380560	00	0.00	N	2	690
268	20240201	19460	20650	21000	19300	820057	16285769510	00	0.00	N	5	-1990
269	20240131	21450	23500	23500	21000	928581	20654854950	00	0.00	N	5	-2950
270	20240130	24400	24150	26500	23100	3776429	94204175250	00	0.00	N	2	2000
271	20240129	22400	23300	27150	21850	7147631	175295388300	00	0.00	N	2	550
272	20240126	21850	22700	23400	21450	2079955	46856774550	00	0.00	N	5	-2250
273	20240125	24100	21450	25000	20100	6658100	152191857200	00	0.00	N	2	4860
274	20240124	19240	18450	19250	17590	756115	14242626920	00	0.00	N	2	1080
275	20240123	18160	17800	18880	17730	290401	5339391910	00	0.00	N	2	310
276	20240122	17850	17390	18360	17330	288533	5177689900	00	0.00	N	2	760
277	20240119	17090	16950	17450	16740	136463	2333459230	00	0.00	N	2	390
278	20240118	16700	16620	16890	16060	108615	1785404820	00	0.00	N	2	80
279	20240117	16620	17760	18270	16620	177220	3054731040	00	0.00	N	5	-1090
280	20240116	17710	17910	18390	17660	114474	2057715660	00	0.00	N	5	-140
281	20240115	17850	17970	18190	17700	117172	2102132740	00	0.00	N	5	-50
282	20240112	17900	18170	18370	17730	107266	1924019080	00	0.00	N	5	-250
283	20240111	18150	17840	18520	17400	181159	3269003540	00	0.00	N	2	360
284	20240110	17790	18510	18520	17790	333929	6054218740	00	0.00	N	5	-1210
285	20240109	19000	18970	19400	18670	282162	5372236800	00	0.00	N	2	300
286	20240108	18700	19130	19530	18640	256355	4839529530	00	0.00	N	5	-600
287	20240105	19300	18550	20400	18300	985395	19209293290	00	0.00	N	2	900
288	20240104	18400	18850	18970	18200	155807	2881326780	00	0.00	N	5	-490
289	20240103	18890	18060	19680	17600	516351	9688405680	00	0.00	N	2	600
290	20240102	18290	17800	18750	17690	197508	3612643640	00	0.00	N	2	540
291	20231228	17750	18140	18140	17620	114122	2031763910	00	0.00	N	5	-300
292	20231227	18050	17790	18460	17600	286258	5147685120	00	0.00	N	2	660
293	20231226	17390	18300	18300	17250	170096	2976709300	00	0.00	N	5	-630
294	20231222	18020	18770	18780	18020	150712	2752527440	00	0.00	N	5	-570
295	20231221	18590	18510	18970	18310	112521	2091133220	00	0.00	N	5	-250
296	20231220	18840	19140	19200	18690	146118	2756047840	00	0.00	N	5	-260
297	20231219	19100	18640	19340	18410	337362	6402719340	00	0.00	N	2	750
298	20231218	18350	17720	18390	17690	187394	3397627090	00	0.00	N	2	700
299	20231215	17650	18310	18700	17500	258541	4635742870	00	0.00	N	5	-660
300	20231214	18310	19450	19970	18260	609761	11697714790	00	0.00	N	5	-560
301	20231213	18870	19700	22200	18800	2682218	54410326820	00	0.00	N	2	70
302	20231212	18800	19760	20200	18540	674160	13025046590	00	0.00	N	5	-570
303	20231211	19370	18500	19460	17950	764532	14416191730	00	0.00	N	2	1060
304	20231208	18310	17410	20100	17110	1209856	22783343120	00	0.00	N	2	1260
305	20231207	17050	17350	17350	16500	86534	1463047000	00	0.00	N	5	-290
306	20231206	17340	16100	17390	16100	110441	1873455260	00	0.00	N	2	1100
307	20231205	16240	16900	17200	16180	90674	1511109310	00	0.00	N	5	-690
308	20231204	16930	17490	17490	16670	214719	3630895440	00	0.00	N	5	-720
309	20231201	17650	18700	18720	17650	204547	3684595270	00	0.00	N	5	-1030
310	20231130	18680	18750	19090	18210	166283	3091591600	00	0.00	N	5	-70
311	20231129	18750	20050	20050	18350	339117	6569465120	00	0.00	N	5	-920
312	20231128	19670	19180	19750	18710	379516	7375962730	00	0.00	N	2	840
313	20231127	18830	19220	19390	18130	314819	5947171850	00	0.00	N	5	-390
314	20231124	19220	17900	19450	17430	462855	8629411640	00	0.00	N	2	1150
315	20231123	18070	17500	18770	17480	547185	9973498100	00	0.00	N	2	880
316	20231122	17190	17180	17350	16690	216258	3665720530	00	0.00	N	5	-30
317	20231121	17220	17780	17980	17210	264572	4616593110	00	0.00	N	5	-460
318	20231120	17680	17630	18300	17580	186294	3315556160	00	0.00	N	5	-140
319	20231117	17820	18490	19190	17820	342285	6340393280	00	0.00	N	5	-480
320	20231116	18300	18380	18890	18060	276578	5103011900	00	0.00	N	5	-360
321	20231115	18660	18100	19810	18000	1061660	19915151170	00	0.00	N	2	1650
322	20231114	17010	15370	17920	14510	1009919	16496234180	00	0.00	N	2	1530
323	20231113	15480	17490	17490	15180	506805	8135998290	00	0.00	N	5	-1800
324	20231110	17280	18500	18500	16900	537708	9443688310	00	0.00	N	5	-1420
325	20231109	18700	20050	20500	18510	371881	7148285570	00	0.00	N	5	-1500
326	20231108	20200	20500	21400	20200	251636	5217801200	00	0.00	N	5	-50
327	20231107	20250	22250	22250	20250	337937	7119002200	00	0.00	N	5	-1900
328	20231106	22150	23250	23250	21800	397913	8890954100	00	0.00	N	5	-800
329	20231103	22950	22050	24000	20900	748398	16853839550	00	0.00	N	2	1100
330	20231102	21850	21200	23400	20850	1034171	22917695000	00	0.00	N	2	1850
331	20231101	20000	19550	20500	19460	320832	6403470430	00	0.00	N	2	1000
332	20231031	19000	20850	21750	18750	676079	13720052700	00	0.00	N	5	-1350
333	20231030	20350	20350	20800	19670	342474	6943930000	00	0.00	N	2	150
334	20231027	20200	21500	21700	20200	502656	10481296900	00	0.00	N	5	-800
335	20231026	21000	22000	22700	20950	693042	15125921600	00	0.00	N	5	-2650
336	20231025	23650	25300	27100	23650	1277090	32636576800	00	0.00	N	5	-1750
337	20231024	25400	24350	25650	23800	1333254	33279143700	00	0.00	N	2	1650
338	20231023	23750	23650	25250	23550	888542	21633332400	00	0.00	N	5	-100
339	20231020	23850	23800	26350	23350	2093901	51965776700	00	0.00	N	5	-700
340	20231019	24550	27450	29500	23800	3079305	82775618950	00	0.00	N	5	-3450
341	20231018	28000	29950	32000	28000	3543807	106383100450	00	0.00	N	5	-3700
342	20231017	31700	25800	32400	24150	8575061	253314243650	00	0.00	N	2	5750
343	20231016	25950	27300	30500	24700	6251162	172555479700	00	0.00	N	5	-1350
344	20231013	27300	20600	27300	20050	7334300	178975776750	00	0.00	N	1	6300
345	20231012	21000	22100	22350	20350	1260415	26804173750	00	0.00	N	5	-100
346	20231011	21100	21500	22750	20450	2726983	59002915450	00	0.00	N	2	350
347	20231010	20750	28000	28500	19980	7357901	170504514030	00	0.00	N	2	6750