KissMeData/017860/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250320	25300	25900	26100	25300	218752	5589456800	00	0.00	N	5	-450
3	20250319	25750	25750	26100	25650	137672	3554817625	00	0.00	N	5	-50
4	20250318	25800	26000	26300	25700	162768	4226419950	00	0.00	N	5	-100
5	20250317	25900	26200	26400	25850	152466	3967439800	00	0.00	N	5	-100
6	20250314	26000	25950	26400	25600	231761	6026830775	00	0.00	N	3	0
7	20250313	26000	27000	27450	26000	234642	6212167600	00	0.00	N	5	-750
8	20250312	26750	26500	27100	26350	184121	4929052675	00	0.00	N	2	550
9	20250311	26200	26250	26400	25800	276420	7226902575	00	0.00	N	5	-1000
10	20250310	27200	27100	27600	26950	186883	5089230125	00	0.00	N	2	400
11	20250307	26800	27550	27750	26750	363885	9892645350	00	0.00	N	5	-1050
12	20250306	27850	28550	28650	27850	190903	5365907500	00	0.00	N	5	-350
13	20250305	28200	28050	29650	28050	282385	8063687600	00	0.00	N	2	150
14	20250304	28050	28700	29150	28000	331008	9338496225	00	0.00	N	5	-1150
15	20250228	29200	29550	30200	29200	285707	8441825000	00	0.00	N	5	-700
16	20250227	29900	30400	30500	29800	284743	8552434350	00	0.00	N	5	-600
17	20250226	30500	30800	31200	30300	274096	8394304800	00	0.00	N	5	-550
18	20250225	31050	31050	31600	30550	287170	8901363700	00	0.00	N	5	-400
19	20250224	31450	30750	31550	30150	364872	11252783800	00	0.00	N	2	400
20	20250221	31050	30350	31300	30150	368356	11384583200	00	0.00	N	2	750
21	20250220	30300	31400	31550	30250	388594	11966152350	00	0.00	N	5	-750
22	20250219	31050	30100	31950	29950	1136950	35569895050	00	0.00	N	2	1100
23	20250218	29950	30250	30400	29650	309382	9246048950	00	0.00	N	5	-200
24	20250217	30150	30000	30900	29850	453973	13786298700	00	0.00	N	2	500
25	20250214	29650	29950	30300	29650	374211	11167010100	00	0.00	N	5	-500
26	20250213	30150	30550	30600	30050	271359	8205125050	00	0.00	N	5	-450
27	20250212	30600	30100	30700	29650	393224	11824186250	00	0.00	N	2	200
28	20250211	30400	30900	31250	30300	348448	10687433450	00	0.00	N	5	-750
29	20250210	31150	29300	31600	29000	700305	21280526600	00	0.00	N	2	1750
30	20250207	29400	29950	30200	29300	338321	10006988400	00	0.00	N	5	-600
31	20250206	30000	30250	30350	29650	328256	9819385350	00	0.00	N	5	-100
32	20250205	30100	29500	30650	29500	418225	12578707750	00	0.00	N	2	450
33	20250204	29650	30000	30750	29650	374267	11240080900	00	0.00	N	2	150
34	20250203	29500	31750	31800	29500	524121	15731961000	00	0.00	N	5	-2000
35	20250131	31500	32950	33300	31350	647600	20860924500	00	0.00	N	2	150
36	20250124	31350	31350	31950	31100	385856	12167032350	00	0.00	N	3	0
37	20250123	31350	32400	32500	31200	494385	15613685550	00	0.00	N	5	-1150
38	20250122	32500	32650	33200	32200	567183	18539723350	00	0.00	N	5	-600
39	20250121	33100	34800	35000	32200	959201	32034377200	00	0.00	N	5	-1850
40	20250120	34950	34100	35550	34000	761138	26517028400	00	0.00	N	2	550
41	20250117	34400	35150	35550	34350	841838	29337900750	00	0.00	N	5	-500
42	20250116	34900	34450	35450	33800	1269562	43849318400	00	0.00	N	2	850
43	20250115	34050	33050	36850	32250	5441165	190602960150	00	0.00	N	2	2650
44	20250114	31400	31600	32400	30800	679210	21501127900	00	0.00	N	3	0
45	20250113	31400	31800	32700	31400	460522	14648110450	00	0.00	N	5	-950
46	20250110	32350	33400	33450	32250	524183	17102021100	00	0.00	N	5	-1100
47	20250109	33450	34350	34600	32800	831322	27747187350	00	0.00	N	5	-1000
48	20250108	34450	34450	36200	33750	1896603	66410172200	00	0.00	N	2	600
49	20250107	33850	34950	35700	33650	948333	32706852250	00	0.00	N	5	-800
50	20250106	34650	34150	37050	34100	1988099	70242838750	00	0.00	N	2	100
51	20250103	34550	28850	35550	28700	6932948	230800285300	00	0.00	N	2	5700
52	20250102	28850	30800	30850	28700	957875	28267960250	00	0.00	N	5	-1600
53	20241230	30450	29250	31350	29250	1419003	43140916800	00	0.00	N	2	650
54	20241227	29800	30200	31100	28550	1952304	58147465400	00	0.00	N	5	-800
55	20241226	30600	34700	34850	30200	1734503	55435390600	00	0.00	N	5	-4100
56	20241224	34700	35950	39500	34300	1750447	63638855300	00	0.00	N	5	-1900
57	20241223	36600	35500	39500	34800	906448	33772631250	00	0.00	N	2	500
58	20241220	36100	38100	39400	35800	827865	30941664700	00	0.00	N	5	-4550
59	20241219	40650	41300	42050	40250	323117	13214476500	00	0.00	N	5	-2250
60	20241218	42900	43000	44150	42800	245213	10604680050	00	0.00	N	5	-450
61	20241217	43350	45700	45850	43200	383039	16988387950	00	0.00	N	5	-2850
62	20241216	46200	46000	46850	45300	292531	13507932300	00	0.00	N	5	-200
63	20241213	46400	45550	50800	44450	1410699	67158124200	00	0.00	N	2	400
64	20241212	46000	46350	47400	45450	447540	20614079400	00	0.00	N	5	-1200
65	20241211	47200	48300	49550	46500	880499	42304931950	00	0.00	N	2	750
66	20241210	46450	45550	48050	45550	876209	41132528750	00	0.00	N	2	150
67	20241209	46300	51200	53500	46050	909518	44418781550	00	0.00	N	5	-7700
68	20241206	54000	57400	57500	52400	1288985	71041000600	00	0.00	N	2	200
69	20241205	53800	54500	55900	51400	731373	39277143700	00	0.00	N	5	-1300
70	20241204	55100	56300	61800	54700	2001196	116387690700	00	0.00	N	2	500
71	20241203	54600	56100	57900	54400	751284	41879549300	00	0.00	N	5	-2000
72	20241202	56600	58700	60300	56600	745963	43441389400	00	0.00	N	5	-2800
73	20241129	59400	56100	64000	55000	4056406	244107703700	00	0.00	N	2	2400
74	20241128	57000	49150	59500	47400	5082385	280346624600	00	0.00	N	2	9300
75	20241127	47700	50400	51200	47150	907509	44162443600	00	0.00	N	5	-1200
76	20241126	48900	59700	63000	48850	2861748	158459868550	00	0.00	N	5	-6900
77	20241125	55800	54000	55800	53000	1300812	71861004400	01	-66.65	N	1	12850
78	20241122	42950	43917	47185	42116	2875944	127567738500	00	0.00	N	5	-933
79	20241121	43883	46251	48652	43750	2409211	111335725000	00	0.00	N	5	-1834
80	20241120	45717	46017	49152	44950	2506059	117846841300	00	0.00	N	2	533
81	20241119	45184	46117	47018	44650	1248129	56941001400	00	0.00	N	5	-1600
82	20241118	46784	45717	48352	43983	2240473	103343550200	00	0.00	N	2	166
83	20241115	46618	45684	48352	40682	4467776	200371314900	00	0.00	N	5	-733
84	20241114	47351	52287	52320	46718	2389947	117595942600	00	0.00	N	5	-5135
85	20241113	52487	50786	53654	49585	2596180	135443742400	00	0.00	N	2	33
86	20241112	52453	55588	58356	51853	4775585	264075666200	00	0.00	N	5	-3134
87	20241111	55588	42316	55588	41882	8780278	439803138800	00	0.00	N	1	12804
88	20241108	42783	38615	42783	38181	7072265	286631797400	00	0.00	N	2	5902
89	20241107	36881	38981	39015	36247	2450049	91902718000	00	0.00	N	5	-867
90	20241106	37748	39582	40315	36847	4451573	173340127500	00	0.00	N	5	-1333
91	20241105	39081	34846	42283	34480	14300516	558697885900	00	0.00	N	2	5735
92	20241104	33346	32946	35213	32612	5679481	192945300500	00	0.00	N	2	1167
93	20241101	32179	28311	33579	28010	12195421	386079206200	00	0.00	N	2	3001
94	20241031	29178	26977	29811	26610	9377664	265092324500	00	0.00	N	2	3067
95	20241030	26110	27644	27677	26043	1803153	48128273300	00	0.00	N	5	-1934
96	20241029	28044	30445	30978	27644	5124574	151588700500	00	0.00	N	5	-566
97	20241028	28611	22675	28611	22175	6210401	166558453500	00	0.00	N	1	6602
98	20241025	22008	22408	22808	21374	164527	3599622500	00	0.00	N	5	-200
99	20241024	22208	22708	22808	22208	66457	1489778700	00	0.00	N	5	-466
100	20241023	22675	22542	22875	22208	65239	1468585500	00	0.00	N	2	333
101	20241022	22342	23175	23509	22308	164045	3706698500	00	0.00	N	5	-967
102	20241021	23309	23209	23509	23142	54809	1277386100	00	0.00	N	2	133
103	20241018	23175	23542	23809	23075	99303	2311579400	00	0.00	N	5	-333
104	20241017	23509	23909	24109	23475	68064	1615062200	00	0.00	N	5	-166
105	20241016	23675	23742	24109	23642	75165	1786999300	00	0.00	N	5	-300
106	20241015	23975	24576	24842	23842	99084	2384505100	00	0.00	N	5	-566
107	20241014	24542	24376	24709	24276	58291	1426909600	00	0.00	N	2	100
108	20241011	24442	24776	25109	24409	99414	2455784900	00	0.00	N	5	-400
109	20241010	24842	25609	25743	24809	123521	3108760000	00	0.00	N	5	-633
110	20241008	25476	25876	25976	25409	66307	1696973600	00	0.00	N	5	-500
111	20241007	25976	25076	26210	25043	134179	3463433800	00	0.00	N	2	1133
112	20241004	24842	25176	25409	24809	83190	2084717300	00	0.00	N	5	-333
113	20241002	25176	25009	26010	24909	96733	2455976300	00	0.00	N	5	-466
114	20240930	25643	26210	26510	25543	150283	3888005300	00	0.00	N	5	-566
115	20240927	26210	27010	27143	26043	224432	5954214300	00	0.00	N	5	-100
116	20240926	26310	25743	26410	25609	161853	4220363600	00	0.00	N	2	800
117	20240925	25509	26076	26243	25509	192546	4983621000	00	0.00	N	5	-366
118	20240924	25876	25409	26076	25276	233405	6003682200	00	0.00	N	2	733
119	20240923	25143	25376	25810	24742	108389	2745379800	00	0.00	N	3	0
120	20240920	25143	25276	25943	25076	196063	4994479900	00	0.00	N	2	233
121	20240919	24909	25009	25843	24476	147266	3685423900	00	0.00	N	3	0
122	20240913	24909	25009	25309	24376	104371	2585701400	00	0.00	N	3	0
123	20240912	24909	23975	24909	23909	150571	3678603300	00	0.00	N	2	1133
124	20240911	23775	23275	24276	23275	160476	3839129400	00	0.00	N	2	466
125	20240910	23309	23975	24142	23209	161082	3816445400	00	0.00	N	5	-500
126	20240909	23809	23375	23942	22975	202697	4758594500	00	0.00	N	5	-66
127	20240906	23875	25643	25776	23875	370856	9072771100	00	0.00	N	5	-1667
128	20240905	25543	28311	28411	25376	594854	15747765500	00	0.00	N	5	-2300
129	20240904	27844	27210	29478	27043	706852	20039165100	00	0.00	N	5	-500
130	20240903	28344	27610	28411	27210	499803	13940634600	00	0.00	N	2	566
131	20240902	27777	25943	29944	25743	2502181	70453764300	00	0.00	N	2	2734
132	20240830	25043	25509	26143	24576	399060	10139798400	00	0.00	N	5	-300
133	20240829	25343	25209	25876	24876	156829	3974418200	00	0.00	N	2	33
134	20240828	25309	26276	26343	25276	162338	4153147000	00	0.00	N	5	-766
135	20240827	26076	25409	26176	25276	150898	3884959600	00	0.00	N	2	400
136	20240826	25676	25276	26410	25209	236946	6128654100	00	0.00	N	2	666
137	20240823	25009	24943	25309	24442	229020	5696464600	00	0.00	N	5	-300
138	20240822	25309	25276	25843	24742	219115	5521070700	00	0.00	N	2	133
139	20240821	25176	24842	25643	24242	259024	6455466800	00	0.00	N	2	233
140	20240820	24943	24542	25209	23809	463358	11242399900	00	0.00	N	5	-366
141	20240819	25309	26643	26743	25243	654672	15744213200	00	0.00	N	5	-1433
142	20240816	26743	26010	27744	25643	303248	8105265300	00	0.00	N	2	1133
143	20240814	25609	25843	26777	25409	159921	4171493700	00	0.00	N	2	266
144	20240813	76000	78000	78500	74700	33766	2563985200	00	0.00	N	5	-2000
145	20240812	78000	74100	78300	74100	49803	3815983200	00	0.00	N	2	3700
146	20240809	74300	72300	77200	72300	65913	4903143200	00	0.00	N	2	3300
147	20240808	71000	73000	73500	70600	50017	3571371800	00	0.00	N	5	-2500
148	20240807	73500	72600	74200	72400	48614	3567840000	00	0.00	N	5	-100
149	20240806	73600	70000	77400	70000	107337	7975296200	00	0.00	N	2	3600
150	20240805	70000	84700	84900	66900	161810	12104679000	00	0.00	N	5	-15800
151	20240802	85800	88600	88600	84700	44354	3827904400	00	0.00	N	5	-4200
152	20240801	90000	87100	90500	87100	37373	3334050800	00	0.00	N	2	3500
153	20240731	86500	87300	88400	86400	27783	2417882700	00	0.00	N	5	-1300
154	20240730	87800	88400	91900	87500	47961	4298773200	00	0.00	N	5	-600
155	20240729	88400	87300	89100	87100	27227	2398603900	00	0.00	N	2	1300
156	20240726	87100	90000	90800	86700	49337	4342270700	00	0.00	N	5	-2400
157	20240725	89500	90900	91000	88300	51472	4608165000	00	0.00	N	5	-2900
158	20240724	92400	93600	95500	92000	46490	4329331500	00	0.00	N	5	-2400
159	20240723	94800	95300	97700	94800	28266	2697183100	00	0.00	N	5	-500
160	20240722	95300	100000	100000	95000	42143	4072210700	00	0.00	N	5	-4800
161	20240719	100100	98300	101900	98300	36108	3614324100	00	0.00	N	2	1800
162	20240718	98300	98000	99700	96600	36930	3611977400	00	0.00	N	5	-1400
163	20240717	99700	100500	102500	99700	41260	4143105900	00	0.00	N	5	-2200
164	20240716	101900	106900	106900	101200	51805	5334575600	00	0.00	N	5	-4600
165	20240715	106500	106200	107400	104400	34641	3663308100	00	0.00	N	2	300
166	20240712	106200	105500	107500	104900	29992	3173857800	00	0.00	N	5	-100
167	20240711	106300	108300	110600	105000	64941	6988007200	00	0.00	N	5	-700
168	20240710	107000	112800	112800	106100	87387	9444118800	00	0.00	N	5	-4800
169	20240709	111800	116000	119700	111000	88975	10253664900	00	0.00	N	5	-2700
170	20240708	114500	115800	118100	113400	59573	6887898100	00	0.00	N	5	-1300
171	20240705	115800	123500	125200	115800	106896	12808455100	00	0.00	N	5	-7700
172	20240704	123500	114000	125800	110600	172584	20813711000	00	0.00	N	2	9000
173	20240703	114500	114700	118700	110500	215105	23371966000	00	0.00	N	5	-200
174	20240702	114700	121600	122900	114700	89606	10523747500	00	0.00	N	5	-7600
175	20240701	122300	118400	126800	117700	140345	17145386500	00	0.00	N	2	2300
176	20240628	120000	135000	135300	119600	274248	34515744600	00	0.00	N	5	-16000
177	20240627	136000	135100	138000	131000	194657	26261978000	00	0.00	N	2	100
178	20240626	135900	128400	142100	126900	497614	67260869200	00	0.00	N	2	7700
179	20240625	128200	125600	132000	120800	479480	61068368000	00	0.00	N	2	5400
180	20240624	122800	104500	134500	104300	1075226	132494672700	00	0.00	N	2	18300
181	20240621	104500	103900	111000	102700	170322	18261439700	00	0.00	N	2	500
182	20240620	104000	95000	112500	95000	418191	44238117400	00	0.00	N	2	8900
183	20240619	95100	92800	95600	92800	31801	3007844300	00	0.00	N	2	1700
184	20240618	93400	96700	97000	92900	42188	3981582400	00	0.00	N	5	-3100
185	20240617	96500	98100	99300	96000	32828	3192186700	00	0.00	N	5	-1500
186	20240614	98000	99800	100200	97800	29805	2937356800	00	0.00	N	5	-1800
187	20240613	99800	101700	102000	99600	25802	2592113700	00	0.00	N	5	-900
188	20240612	100700	103200	103400	99500	40057	4054229400	00	0.00	N	5	-1800
189	20240611	102500	100300	104200	100300	83021	8510447700	00	0.00	N	2	2300
190	20240610	100200	98000	102800	96600	96838	9729385700	00	0.00	N	2	2200
191	20240607	98000	92700	98900	92700	101282	9779646800	00	0.00	N	2	5300
192	20240605	92700	93400	95400	91800	60425	5645418500	00	0.00	N	2	200
193	20240604	92500	93800	95100	92200	55509	5189280300	00	0.00	N	5	-1400
194	20240603	93900	95800	96200	93300	46846	4442790900	00	0.00	N	5	-1900
195	20240531	95800	95800	98400	94400	81403	7844057500	00	0.00	N	5	-200
196	20240530	96000	94500	98200	93900	154428	14805576200	00	0.00	N	2	2500
197	20240529	93500	99800	105000	92900	626755	60748688500	00	0.00	N	5	-15600
198	20240528	109100	111200	112500	108900	20872	2309481700	00	0.00	N	5	-1800
199	20240527	110900	108300	110900	106100	28486	3086733300	00	0.00	N	2	3400
200	20240524	107500	109000	111500	107100	25529	2767388500	00	0.00	N	5	-1800
201	20240523	109300	111300	111300	105300	38078	4144277800	00	0.00	N	5	-2100
202	20240522	111400	114200	114400	111000	37393	4184308900	00	0.00	N	5	-2200
203	20240521	113600	116600	117600	113600	34882	3986315200	00	0.00	N	5	-2900
204	20240520	116500	120000	120400	116100	42825	5038951400	00	0.00	N	5	-3500
205	20240517	120000	120000	125800	119000	56175	6909874400	00	0.00	N	5	-200
206	20240516	120200	120200	121400	119600	23632	2845727300	00	0.00	N	3	0
207	20240514	120200	120000	120600	119000	15151	1820047000	00	0.00	N	2	200
208	20240513	120000	123000	123300	118600	30220	3630339700	00	0.00	N	5	-2700
209	20240510	122700	122700	124600	120800	22198	2715377100	00	0.00	N	2	100
210	20240509	122600	124100	125200	122100	21789	2697207200	00	0.00	N	5	-1500
211	20240508	124100	127300	128900	123200	32885	4111044000	00	0.00	N	5	-4000
212	20240507	128100	127400	129100	125000	26730	3385450500	00	0.00	N	2	900
213	20240503	127200	129300	130000	126500	21440	2738990900	00	0.00	N	5	-2300
214	20240502	129500	126800	131500	126000	22563	2915874800	00	0.00	N	2	1400
215	20240430	128100	127200	130800	126100	46890	6055413300	00	0.00	N	2	1400
216	20240429	126700	121700	126700	121100	26945	3346393100	00	0.00	N	2	5000
217	20240426	121700	122400	123300	119600	21602	2614219900	00	0.00	N	5	-600
218	20240425	122300	126900	126900	122300	26701	3309919900	00	0.00	N	5	-4700
219	20240424	127000	124800	127000	123000	32438	4064007100	00	0.00	N	2	4900
220	20240423	122100	125500	125700	122100	19087	2353894800	00	0.00	N	5	-2800
221	20240422	124900	117600	125000	117600	48250	5918896500	00	0.00	N	2	7300
222	20240419	117600	124000	124000	116500	50474	5997428700	00	0.00	N	5	-7000
223	20240418	124600	121200	125400	120500	26821	3317460900	00	0.00	N	2	3100
224	20240417	121500	123900	125300	121400	27877	3422945700	00	0.00	N	5	-2400
225	20240416	123900	127600	127900	122500	47362	5886419700	00	0.00	N	5	-4600
226	20240415	128500	126600	130300	126200	35748	4563059300	00	0.00	N	2	100
227	20240412	128400	131300	133400	128400	37916	4929634700	00	0.00	N	5	-2100
228	20240411	130500	132400	133800	129300	28412	3714144100	00	0.00	N	5	-2300
229	20240409	132800	133200	136000	132400	23967	3204194500	00	0.00	N	5	-1200
230	20240408	134000	138800	139500	132300	34774	4657699600	00	0.00	N	5	-4800
231	20240405	138800	138500	142200	138100	26717	3735179400	00	0.00	N	5	-1200
232	20240404	140000	143500	143600	137300	46230	6459324000	00	0.00	N	5	-2000
233	20240403	142000	148500	148900	142000	274632	38753757500	00	0.00	N	5	-8100
234	20240402	150100	155000	156900	149100	35141	5352231200	00	0.00	N	5	-2700
235	20240401	152800	149100	155500	148500	54549	8334928400	00	0.00	N	2	5200
236	20240329	147600	147200	149500	146700	26422	3906996600	00	0.00	N	2	1400
237	20240328	146200	146700	148400	146200	25700	3774745400	00	0.00	N	5	-500
238	20240327	146700	146700	150500	146500	43485	6403064400	00	0.00	N	5	-2300
239	20240326	149000	152600	152600	148900	42523	6375402300	00	0.00	N	5	-3700
240	20240325	152700	150800	153200	148500	39944	6021076100	00	0.00	N	2	2200
241	20240322	150500	156400	158100	150400	124179	19011753000	00	0.00	N	5	-8000
242	20240321	158500	163200	165400	158000	47976	7729848400	00	0.00	N	5	-4000
243	20240320	162500	165300	166200	162000	23059	3770842800	00	0.00	N	5	-1500
244	20240319	164000	163400	174400	162700	105914	17871462200	00	0.00	N	2	1400
245	20240318	162600	159600	163800	159300	32079	5183846500	00	0.00	N	2	3200
246	20240315	159400	162700	162900	158800	26463	4234324400	00	0.00	N	5	-2300
247	20240314	161700	158100	167000	156200	81072	13189143500	00	0.00	N	2	3400
248	20240313	158300	161400	164100	157700	53001	8467557500	00	0.00	N	5	-3400
249	20240312	161700	160800	162700	158200	46170	7415228300	00	0.00	N	2	900
250	20240311	160800	166800	166800	160600	51786	8380138400	00	0.00	N	5	-6000
251	20240308	166800	169200	172000	166700	43874	7357827500	00	0.00	N	5	-3100
252	20240307	169900	172900	172900	167700	38182	6469260600	00	0.00	N	2	600
253	20240306	169300	169500	174700	169100	38729	6640722700	00	0.00	N	2	300
254	20240305	169000	172200	173200	169000	42986	7318804300	00	0.00	N	5	-3400
255	20240304	172400	176000	178500	171400	53340	9283065500	00	0.00	N	5	-4600
256	20240229	177000	181800	182300	177000	37420	6696237100	00	0.00	N	5	-5900
257	20240228	182900	179000	182900	177200	43395	7780508700	00	0.00	N	2	5300
258	20240227	177600	179700	189000	176100	99884	18188307300	00	0.00	N	5	-2100
259	20240226	179700	181000	184000	178700	35682	6454316700	00	0.00	N	5	-1400
260	20240223	181100	189300	189300	180900	58492	10689519500	00	0.00	N	5	-6100
261	20240222	187200	188100	192700	186500	60082	11343440300	00	0.00	N	2	300
262	20240221	186900	189800	192500	186100	63276	11922734800	00	0.00	N	5	-2900
263	20240220	189800	200000	200000	189100	93667	18002714200	00	0.00	N	5	-10100
264	20240219	199900	203500	207000	198500	64973	13101720000	00	0.00	N	5	-1100
265	20240216	201000	209000	215000	200000	146293	30193247000	00	0.00	N	5	-6000
266	20240215	207000	188000	216000	185000	444867	90298888000	00	0.00	N	2	26500
267	20240214	180500	181100	181900	178500	39904	7201040500	00	0.00	N	5	-3500
268	20240213	184000	179000	191000	178100	108758	20076780700	00	0.00	N	2	6900
269	20240208	177100	179700	180300	176900	46671	8318490500	00	0.00	N	5	-1400
270	20240207	178500	182400	184200	176900	71424	12815599700	00	0.00	N	5	-400
271	20240206	178900	177500	187700	173100	134611	24340597700	00	0.00	N	5	-400
272	20240205	179300	176100	183100	170600	89789	15825827100	00	0.00	N	2	3300
273	20240202	176000	175000	181400	174700	83525	14889003700	00	0.00	N	2	1800
274	20240201	174200	173200	178500	166600	131125	22564760600	00	0.00	N	2	300
275	20240131	173900	181700	182500	173400	93257	16505085100	00	0.00	N	5	-8100
276	20240130	182000	186400	194000	179900	109085	20210630900	00	0.00	N	5	-4700
277	20240129	186700	205500	205500	186000	184593	35508197200	00	0.00	N	5	-15300
278	20240126	202000	205500	209000	200500	94070	19224545500	00	0.00	N	5	-3000
279	20240125	205000	213000	223000	202500	134025	27977074500	00	0.00	N	5	-11000
280	20240124	216000	204000	232500	202000	356676	78961763500	00	0.00	N	2	10500
281	20240123	205500	214000	215500	202500	124556	25837501500	00	0.00	N	5	-5000
282	20240122	210500	224500	234500	210500	217154	47638720500	00	0.00	N	5	-26500
283	20240119	237000	217000	254500	210000	721970	170687601500	00	0.00	N	2	34000
284	20240118	203000	208000	213500	202000	112940	23400239500	00	0.00	N	5	-8500
285	20240117	211500	227000	227500	210500	133471	28684193500	00	0.00	N	5	-15000
286	20240116	226500	232500	237000	224500	101990	23392546500	00	0.00	N	5	-4500
287	20240115	231000	238500	249500	231000	117704	27955084000	00	0.00	N	5	-9500
288	20240112	240500	251500	251500	240000	132382	32207492500	00	0.00	N	5	-11000
289	20240111	251500	262500	264500	251000	136420	34650288000	00	0.00	N	5	-11500
290	20240110	263000	267000	277500	261000	399932	107584323000	00	0.00	N	2	7500
291	20240109	255500	255000	271500	251000	335916	87648857500	00	0.00	N	2	3500
292	20240108	252000	259500	260000	250000	154283	39033495000	00	0.00	N	5	-9500
293	20240105	261500	278500	282500	260000	296332	79437363500	00	0.00	N	5	-19000
294	20240104	280500	294500	300500	279000	273558	78177842000	00	0.00	N	5	-18000
295	20240103	298500	274000	303000	272000	652663	189428978000	00	0.00	N	2	19500
296	20240102	279000	278500	294000	278000	304472	85973571500	00	0.00	N	5	-10000
297	20231228	289000	278500	299000	262000	1018475	289873232000	00	0.00	N	2	7000
298	20231227	282000	366500	372000	270500	1731242	525780201000	02	0.00	N	5	-53000
299	20231226	335000	471000	495000	318500	4181604	1629433251000	00	0.00	N	5	-65000
300	20231222	400000	370000	400000	350500	1040171	401480589500	00	0.00	N	1	300000