KissMeData/432470/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250425	10820	10770	10930	10730	11916	129159250	00	0.00	N	2	120
3	20250424	10700	10750	10750	10520	8703	92362380	00	0.00	N	2	60
4	20250423	10640	10520	10700	10510	10233	108570620	00	0.00	N	2	270
5	20250422	10370	10430	10500	10300	6536	67905500	00	0.00	N	2	20
6	20250421	10350	10500	10740	10330	6861	71624110	00	0.00	N	5	-150
7	20250418	10500	10550	10550	10340	11099	116186755	00	0.00	N	2	40
8	20250417	10460	10360	10580	10300	11620	121317360	00	0.00	N	2	100
9	20250416	10360	10780	10800	10350	19408	204423150	00	0.00	N	5	-420
10	20250415	10780	10800	10820	10520	13239	141244640	00	0.00	N	2	80
11	20250414	10700	10550	10780	10550	22551	240362490	00	0.00	N	2	50
12	20250411	10650	10390	10690	10180	15336	160901900	00	0.00	N	2	230
13	20250410	10420	10260	10450	10100	18808	193787240	00	0.00	N	2	740
14	20250409	9680	9850	10100	9360	39666	387888910	00	0.00	N	5	-350
15	20250408	10030	10250	10600	10000	29261	300281270	00	0.00	N	2	220
16	20250407	9810	10490	10550	9810	38473	382766865	00	0.00	N	5	-780
17	20250404	10590	10160	10750	10160	13088	136834010	00	0.00	N	2	200
18	20250403	10390	10080	10520	10080	17285	178071485	00	0.00	N	5	-150
19	20250402	10540	10860	11000	10520	25548	271259565	00	0.00	N	5	-260
20	20250401	10800	10800	11090	10700	20706	224079360	00	0.00	N	2	130
21	20250331	10670	10710	11600	10580	38760	418916370	00	0.00	N	5	-540
22	20250328	11210	11690	11920	11170	64418	730783100	00	0.00	N	5	-600
23	20250327	11810	12210	12210	11810	46252	551873685	00	0.00	N	5	-520
24	20250326	12330	12250	12550	11890	64206	790960075	00	0.00	N	2	280
25	20250325	12050	12270	12490	11820	52923	640820155	00	0.00	N	5	-130
26	20250324	12180	12620	12620	11850	57490	699030880	00	0.00	N	5	-320
27	20250321	12500	13070	13070	12500	159727	2023541315	00	0.00	N	5	-570
28	20250320	13070	12610	14600	12260	1489841	20659498615	00	0.00	N	2	570
29	20250319	12500	12600	12870	12400	53050	666851190	00	0.00	N	5	-100
30	20250318	12600	13100	13100	12550	47393	604484755	00	0.00	N	5	-300
31	20250317	12900	13200	13500	12670	120043	1564718740	00	0.00	N	5	-100
32	20250314	13000	12450	14240	12160	455124	6093600925	00	0.00	N	2	550
33	20250313	12450	12740	12930	12400	62438	794337555	00	0.00	N	5	-130
34	20250312	12580	12270	12630	12270	52871	661393780	00	0.00	N	2	350
35	20250311	12230	12010	12360	11810	79352	954471640	00	0.00	N	5	-330
36	20250310	12560	12650	12750	12130	61495	765063250	00	0.00	N	5	-80
37	20250307	12640	12550	13060	12430	86913	1109932230	00	0.00	N	2	120
38	20250306	12520	13610	13700	12420	110334	1422974130	00	0.00	N	5	-800
39	20250305	13320	12960	13330	12680	118735	1551944355	00	0.00	N	2	370
40	20250304	12950	13400	13790	12670	132369	1718341590	00	0.00	N	5	-860
41	20250228	13810	14200	14500	13810	137117	1923693380	00	0.00	N	5	-810
42	20250227	14620	14900	15150	14450	223919	3301252150	00	0.00	N	5	-460
43	20250226	15080	15050	15920	15000	748941	11447995770	00	0.00	N	3	0
44	20250225	15080	14300	17070	13840	4523513	70071977510	00	0.00	N	2	400
45	20250224	14680	11530	14980	11500	2077097	28942866020	00	0.00	N	2	3150
46	20250221	11530	11200	11530	11110	32681	371915220	00	0.00	N	2	330
47	20250220	11200	11340	11460	11130	24020	271359450	00	0.00	N	5	-140
48	20250219	11340	10920	11460	10920	40964	463252610	00	0.00	N	2	420
49	20250218	10920	10990	10990	10780	18796	204296210	00	0.00	N	5	-70
50	20250217	10990	10700	11360	10630	49184	544364320	00	0.00	N	2	290
51	20250214	10700	10860	11080	10580	35625	386611020	00	0.00	N	5	-160
52	20250213	10860	10580	10990	10520	18902	202882880	00	0.00	N	2	230
53	20250212	10630	10600	10880	10490	25150	267566260	00	0.00	N	2	50
54	20250211	10580	10880	10880	10580	28064	300878270	00	0.00	N	5	-220
55	20250210	10800	10600	10820	10500	24021	255915850	00	0.00	N	2	40
56	20250207	10760	10590	10920	10550	23009	246482820	00	0.00	N	2	70
57	20250206	10690	10950	10960	10510	22745	244964970	00	0.00	N	5	-260
58	20250205	10950	11050	11140	10910	20213	222916720	00	0.00	N	5	-80
59	20250204	11030	10560	12500	10530	102445	1157389240	00	0.00	N	2	520
60	20250203	10510	11170	11170	10500	29723	316944750	00	0.00	N	5	-690
61	20250131	11200	11240	11290	10910	19170	213103430	00	0.00	N	5	-90
62	20250124	11290	11310	11520	11110	12860	145149430	00	0.00	N	5	-80
63	20250123	11370	11730	11800	11350	22423	256736210	00	0.00	N	5	-440
64	20250122	11810	11990	12040	11700	31012	366975800	00	0.00	N	5	-210
65	20250121	12020	12710	12790	11820	36844	447660000	00	0.00	N	5	-530
66	20250120	12550	12580	12860	12330	34429	434058520	00	0.00	N	2	50
67	20250117	12500	11830	12500	11790	51216	624643600	00	0.00	N	2	560
68	20250116	11940	11270	12360	11270	66563	790300840	00	0.00	N	2	700
69	20250115	11240	11600	11600	11170	14018	157834790	00	0.00	N	5	-260
70	20250114	11500	11050	11570	11050	17119	194736370	00	0.00	N	2	360
71	20250113	11140	11480	11480	11050	15029	168520920	00	0.00	N	5	-220
72	20250110	11360	11810	11840	11360	25099	288698480	00	0.00	N	5	-420
73	20250109	11780	11320	11780	11170	30671	351389120	00	0.00	N	2	460
74	20250108	11320	11250	11440	11190	12317	139688790	00	0.00	N	2	30
75	20250107	11290	11510	11550	11260	19021	216236590	00	0.00	N	5	-220
76	20250106	11510	11180	11560	11140	23123	264166750	00	0.00	N	2	370
77	20250103	11140	10720	11350	10720	16983	189287840	00	0.00	N	2	320
78	20250102	10820	10700	11020	10610	10087	109644300	00	0.00	N	2	120
79	20241230	10700	10350	10700	10350	8575	90645770	00	0.00	N	2	350
80	20241227	10350	10390	10690	10240	13141	136238140	00	0.00	N	5	-140
81	20241226	10490	10790	11000	10460	24572	260227130	00	0.00	N	5	-400
82	20241224	10890	11110	11190	10840	17246	189150280	00	0.00	N	5	-170
83	20241223	11060	11000	11240	10930	17671	195699540	00	0.00	N	2	360
84	20241220	10700	11410	11410	10700	24228	266004960	00	0.00	N	5	-700
85	20241219	11400	11400	11460	11220	7330	83233480	00	0.00	N	5	-140
86	20241218	11540	11690	11690	11460	14318	165653500	00	0.00	N	5	-150
87	20241217	11690	11730	11800	11240	21480	247580090	00	0.00	N	5	-40
88	20241216	11730	11550	11800	11550	15194	177324010	00	0.00	N	2	200
89	20241213	11530	11540	11560	11260	14952	171331450	00	0.00	N	5	-10
90	20241212	11540	11650	11740	11240	13630	155275640	00	0.00	N	2	70
91	20241211	11470	11330	11590	10860	33425	381906030	00	0.00	N	2	370
92	20241210	11100	10120	11100	10120	47953	518171710	00	0.00	N	2	1120
93	20241209	9980	10500	10690	9980	51105	525131700	00	0.00	N	5	-1010
94	20241206	10990	11150	11530	10710	57388	632275050	00	0.00	N	5	-420
95	20241205	11410	11860	11900	11410	39780	459461770	00	0.00	N	5	-430
96	20241204	11840	12210	12480	11710	33812	407405450	00	0.00	N	5	-760
97	20241203	12600	11810	12900	11810	59388	733694910	00	0.00	N	2	860
98	20241202	11740	12380	12440	11400	43291	516586210	00	0.00	N	5	-550
99	20241129	12290	12810	12970	12200	33909	419559810	00	0.00	N	5	-590
100	20241128	12880	12920	13000	12800	15163	195529980	00	0.00	N	5	-50
101	20241127	12930	13130	13270	12730	24745	319392500	00	0.00	N	5	-200
102	20241126	13130	13090	13830	12750	18685	246316840	00	0.00	N	5	-90
103	20241125	13220	12600	13240	12500	41284	539753470	00	0.00	N	2	850
104	20241122	12370	12500	12780	12360	20296	255071130	00	0.00	N	5	-120
105	20241121	12490	12480	12830	12360	27706	348687950	00	0.00	N	5	-110
106	20241120	12600	12660	12800	12450	20504	259193790	00	0.00	N	5	-60
107	20241119	12660	12300	12730	12270	33603	419003560	00	0.00	N	2	140
108	20241118	12520	12370	12780	12150	37297	464816800	00	0.00	N	2	130
109	20241115	12390	13000	13000	11900	76509	943988960	00	0.00	N	5	-650
110	20241114	13040	13520	13700	13040	47991	641619190	00	0.00	N	5	-580
111	20241113	13620	14100	14490	13560	61723	849634910	00	0.00	N	5	-560
112	20241112	14180	14510	15160	14170	76906	1106612130	00	0.00	N	5	-630
113	20241111	14810	15490	16800	14780	192227	2986282930	00	0.00	N	2	300
114	20241108	14510	14450	14970	14440	38562	570076300	00	0.00	N	2	190
115	20241107	14320	14550	14750	14200	48984	707692230	00	0.00	N	5	-430
116	20241106	14750	15560	15790	14600	90299	1361537140	00	0.00	N	5	-790
117	20241105	15540	15500	15810	15500	31263	490245900	00	0.00	N	5	-110
118	20241104	15650	15230	15650	15180	35970	558249630	00	0.00	N	2	420
119	20241101	15230	15050	15530	15050	26619	405819210	00	0.00	N	5	-70
120	20241031	15300	15500	15600	15050	38110	584252390	00	0.00	N	5	-200
121	20241030	15500	15700	15800	15350	48699	757823740	00	0.00	N	5	-210
122	20241029	15710	15810	15890	15490	55208	863524630	00	0.00	N	5	-390
123	20241028	16100	15340	16380	15340	63007	1016905400	00	0.00	N	2	510
124	20241025	15590	15670	16550	15360	106325	1691671540	00	0.00	N	2	440
125	20241024	15150	16650	16660	15150	102240	1631095380	00	0.00	N	5	-920
126	20241023	16070	15840	16250	15500	60456	958808280	00	0.00	N	2	100
127	20241022	15970	16500	16620	15800	77782	1244944590	00	0.00	N	5	-460
128	20241021	16430	16110	16870	16100	65544	1085558710	00	0.00	N	3	0
129	20241018	16430	16840	16950	16350	80563	1332912520	00	0.00	N	5	-390
130	20241017	16820	17300	17670	16810	129640	2224236300	00	0.00	N	5	-630
131	20241016	17450	18430	19890	17450	879354	16327669880	00	0.00	N	2	350
132	20241015	17100	17650	17950	16720	190204	3276350580	00	0.00	N	5	-780
133	20241014	17880	17950	18050	17190	199463	3516211420	00	0.00	N	5	-520
134	20241011	18400	19190	19620	18150	251206	4693059710	00	0.00	N	5	-790
135	20241010	19190	19760	19950	19190	445553	8709067680	00	0.00	N	5	-210
136	20241008	19400	17910	20650	17380	2364194	46020409290	00	0.00	N	2	1320
137	20241007	18080	16600	19780	16600	2113822	39573036360	00	0.00	N	2	2050
138	20241004	16030	16410	16510	15860	125738	2019518190	00	0.00	N	5	-550
139	20241002	16580	16590	17610	16300	242220	4106126840	00	0.00	N	5	-10
140	20240930	16590	15560	18420	15560	710474	12327062500	00	0.00	N	2	940
141	20240927	15650	16090	16190	15500	77097	1219412220	00	0.00	N	5	-440
142	20240926	16090	16100	16200	15710	140734	2251551400	00	0.00	N	2	410
143	20240925	15680	14300	16440	14200	349330	5496948130	00	0.00	N	2	1380
144	20240924	14300	13980	14350	13950	33734	479203630	00	0.00	N	2	310
145	20240923	13990	14120	14210	13820	22791	319918600	00	0.00	N	2	20
146	20240920	13970	14120	14430	13940	30890	434994990	00	0.00	N	5	-80
147	20240919	14050	14010	14190	13800	22567	315679050	00	0.00	N	5	-30
148	20240913	14080	14240	14450	14020	18813	265978990	00	0.00	N	5	-160
149	20240912	14240	13620	14270	13620	34205	481162650	00	0.00	N	2	760
150	20240911	13480	13520	13900	13410	30091	409645430	00	0.00	N	2	60
151	20240910	13420	13830	14220	13410	63876	873416060	00	0.00	N	5	-390
152	20240909	13810	13800	14000	13500	52631	724937560	00	0.00	N	5	-330
153	20240906	14140	14800	15000	14080	60902	879330630	00	0.00	N	5	-680
154	20240905	14820	15330	15770	14660	62841	945049660	00	0.00	N	5	-480
155	20240904	15300	15210	15500	15200	49937	765362440	00	0.00	N	5	-670
156	20240903	15970	16250	16750	15700	48687	790000470	00	0.00	N	5	-290
157	20240902	16260	16170	16890	16000	100997	1668450890	00	0.00	N	2	400
158	20240830	15860	15840	16060	15600	38976	617214180	00	0.00	N	2	30
159	20240829	15830	15680	16120	15010	70500	1104531080	00	0.00	N	2	110
160	20240828	15720	16000	16250	15570	63131	993313850	00	0.00	N	5	-280
161	20240827	16000	16110	16390	15810	51945	832983520	00	0.00	N	5	-110
162	20240826	16110	16980	16980	16110	58137	957697740	00	0.00	N	5	-410
163	20240823	16520	16500	17330	16380	61034	1011869310	00	0.00	N	5	-340
164	20240822	16860	17600	17940	16700	153246	2615291000	00	0.00	N	5	-710
165	20240821	17570	17800	17810	17400	102791	1807097010	00	0.00	N	5	-570
166	20240820	18140	17400	18850	17000	289236	5188626130	00	0.00	N	2	950
167	20240819	17190	17760	18350	17030	298232	5304194020	00	0.00	N	2	150
168	20240816	17040	17390	17630	16810	151808	2607976050	00	0.00	N	5	-380
169	20240814	17420	18410	18850	17410	417224	7545643080	00	0.00	N	5	-1590
170	20240813	19010	17650	21550	16970	2096571	41126643730	00	0.00	N	2	1520
171	20240812	17490	16270	18310	16060	338368	5870680770	00	0.00	N	2	1430
172	20240809	16060	16090	16390	15850	57561	926310670	00	0.00	N	2	560
173	20240808	15500	15700	15900	15180	52522	819439370	00	0.00	N	5	-470
174	20240807	15970	16060	16900	15940	90378	1480018270	00	0.00	N	5	-40
175	20240806	16010	15000	16490	14710	162368	2576404680	00	0.00	N	2	830
176	20240805	15180	15610	17880	14380	507636	8226827290	00	0.00	N	5	-430
177	20240802	15610	16590	16730	15200	109821	1778866970	00	0.00	N	5	-1470
178	20240801	17080	16720	17380	16720	76123	1300168510	00	0.00	N	2	40
179	20240731	17040	17910	18000	16710	154113	2648836800	00	0.00	N	5	-980
180	20240730	18020	19400	19820	18020	189356	3505932900	00	0.00	N	5	-1380
181	20240729	19400	18450	19900	18400	278695	5362027580	00	0.00	N	5	-1300
182	20240726	20700	18720	22950	18720	336981	7208731820	00	0.00	N	2	2020
183	20240725	18680	18420	19090	18000	116134	2138738820	00	0.00	N	5	-1130
184	20240724	19810	21100	21250	19810	82117	1669147710	00	0.00	N	5	-1490
185	20240723	21300	21300	21900	20750	91394	1960322600	00	0.00	N	3	0
186	20240722	21300	21050	22050	19940	118936	2480513530	00	0.00	N	5	-200
187	20240719	21500	22650	22750	20800	169164	3646407550	00	0.00	N	5	-2000
188	20240718	23500	24550	24700	22600	272805	6400652250	00	0.00	N	5	-2100
189	20240717	25600	26650	28800	23000	2349395	62699425450	00	0.00	N	2	3100
190	20240716	22500	20850	22500	20300	187684	4144465350	00	0.00	N	1	5180
191	20240715	17320	17900	17910	17130	29120	510182320	00	0.00	N	5	-620
192	20240712	17940	17290	18200	16940	51114	902473840	00	0.00	N	2	560
193	20240711	17380	16510	19900	16400	171420	3066532610	00	0.00	N	2	1200
194	20240710	16180	15530	16500	15530	41789	676321630	00	0.00	N	2	660
195	20240709	15520	15990	15990	15500	20311	317456320	00	0.00	N	5	-160
196	20240708	15680	15360	15950	15360	18935	297872800	00	0.00	N	2	170
197	20240705	15510	15580	15870	15510	18670	292534960	00	0.00	N	5	-70
198	20240704	15580	15580	15940	15380	20360	317849310	00	0.00	N	3	0
199	20240703	15580	16420	16440	15180	31860	510170440	00	0.00	N	5	-450
200	20240702	16030	16760	16850	16030	43810	710967080	00	0.00	N	5	-820
201	20240701	16850	18910	18910	16550	119451	2061128130	01	-50.00	N	5	-900
202	20240628	17750	16700	17850	16700	163678	2837852300	00	0.00	N	2	900
203	20240627	16850	17400	17625	16675	87626	1495347150	00	0.00	N	5	-425
204	20240626	17275	17200	17400	17000	59744	1028795850	00	0.00	N	2	375
205	20240625	16900	18275	18275	16800	168132	2904886650	00	0.00	N	5	-1350
206	20240624	18250	17450	18325	17450	138376	2496340000	00	0.00	N	2	850
207	20240621	17400	17700	17850	17175	105308	1836608150	00	0.00	N	5	-350
208	20240620	17750	18300	18550	17600	153802	2765988750	00	0.00	N	5	-250
209	20240619	18000	19175	19475	17925	281964	5170344100	00	0.00	N	5	-1200
210	20240618	19200	20675	21400	18750	620890	12481034000	00	0.00	N	3	0
211	20240617	19200	20000	21775	19150	763014	15702598150	00	0.00	N	2	50
212	20240614	19150	17900	19200	17600	368174	6866256950	00	0.00	N	2	1550
213	20240613	17600	18300	18500	17400	204160	3625056300	00	0.00	N	5	-900
214	20240612	18500	18750	19050	18000	178936	3334267100	00	0.00	N	5	-250
215	20240611	18750	17950	18950	17925	332308	6186059550	00	0.00	N	2	1100
216	20240610	17650	17900	18525	17325	232528	4195070450	00	0.00	N	5	-100
217	20240607	17750	16825	17950	16525	275676	4761929550	00	0.00	N	2	825
218	20240605	16925	16725	17600	16550	202412	3468692200	00	0.00	N	2	175
219	20240604	16750	16200	17600	15925	181752	3058887750	00	0.00	N	2	750
220	20240603	16000	16500	17850	16000	194108	3255370950	00	0.00	N	5	-500
221	20240531	16500	15500	16750	15500	174494	2850473000	00	0.00	N	2	900
222	20240530	15600	15175	15775	15175	32070	498418900	00	0.00	N	2	200
223	20240529	15400	15450	15450	15050	26556	404139600	00	0.00	N	2	175
224	20240528	15225	15675	15675	15225	37782	581728800	00	0.00	N	5	-450
225	20240527	15675	15500	15700	15175	49420	762812000	00	0.00	N	2	400
226	20240524	15275	15225	15875	15150	49796	771323000	00	0.00	N	5	-125
227	20240523	15400	15200	15400	14750	37466	569312850	00	0.00	N	2	200
228	20240522	15200	15025	15375	14925	41234	625502000	00	0.00	N	2	325
229	20240521	14875	14700	15425	14650	65270	984094150	00	0.00	N	2	175
230	20240520	14700	14700	15100	14625	29104	430506850	00	0.00	N	3	0
231	20240517	14700	14975	14975	14575	23370	343478300	00	0.00	N	5	-125
232	20240516	14825	14950	15100	14825	27386	408552850	00	0.00	N	5	-100
233	20240514	14925	14775	14925	14625	18320	270092850	00	0.00	N	2	250
234	20240513	14675	15125	15150	14600	29056	427649250	00	0.00	N	5	-275
235	20240510	14950	15175	15175	14825	45036	673823350	00	0.00	N	5	-75
236	20240509	15025	15000	15400	14875	81936	1233749200	00	0.00	N	2	25
237	20240508	15000	15600	15750	14975	62562	950118950	00	0.00	N	5	-600
238	20240507	15600	15700	15700	15375	20116	312655150	00	0.00	N	2	150
239	20240503	15450	15650	15950	15375	51880	808303850	00	0.00	N	2	25
240	20240502	15425	15650	15725	15375	27078	420048200	00	0.00	N	5	-225
241	20240430	15650	15950	15950	15575	26540	416168350	00	0.00	N	5	-150
242	20240429	15800	15475	15825	15250	38806	604745200	00	0.00	N	2	325
243	20240426	15475	15650	16225	15400	80860	1276050050	00	0.00	N	3	0
244	20240425	15475	15750	15875	15375	48510	752474000	00	0.00	N	5	-525
245	20240424	16000	15275	16375	15275	127176	2018785300	00	0.00	N	2	950
246	20240423	15050	15500	15600	15025	30342	463447450	00	0.00	N	5	-500
247	20240422	15550	15375	15650	15200	29432	453590950	00	0.00	N	2	500
248	20240419	15050	15375	16250	14800	82332	1269167850	00	0.00	N	5	-350
249	20240418	15400	15000	15475	14875	31806	487498650	00	0.00	N	2	550
250	20240417	14850	14650	15050	14550	29552	438700000	00	0.00	N	2	275
251	20240416	14575	15000	15050	14300	60670	886245600	00	0.00	N	5	-675
252	20240415	15250	15000	15250	14700	48308	723332900	00	0.00	N	5	-50
253	20240412	15300	15875	16325	15225	71744	1118246200	00	0.00	N	5	-575
254	20240411	15875	14700	15925	14525	109454	1680845500	00	0.00	N	2	1075
255	20240409	14800	15000	15175	14625	61064	908725250	00	0.00	N	5	-75
256	20240408	14875	15100	15100	14575	93016	1372118500	00	0.00	N	5	-425
257	20240405	15300	15550	15700	14650	171022	2568805500	00	0.00	N	5	-475
258	20240404	15775	16475	16525	15625	105098	1673287300	00	0.00	N	5	-675
259	20240403	16450	17000	17000	16275	92810	1529223550	00	0.00	N	5	-800
260	20240402	17250	17600	17600	16975	66190	1131897650	00	0.00	N	5	-250
261	20240401	17500	17375	17625	16875	66702	1157976450	00	0.00	N	2	350
262	20240329	17150	17475	17475	17125	56528	974465450	00	0.00	N	5	-325
263	20240328	17475	17750	17950	17325	96340	1687316500	00	0.00	N	5	-325
264	20240327	17800	17900	18100	17600	82072	1458198750	00	0.00	N	5	-100
265	20240326	17900	18475	18500	17825	132746	2386111300	00	0.00	N	5	-575
266	20240325	18475	18800	19375	18250	232870	4406833750	00	0.00	N	5	-50
267	20240322	18525	18475	18775	18000	134902	2480620450	00	0.00	N	2	250
268	20240321	18275	18000	18775	17975	157778	2906155800	00	0.00	N	2	450
269	20240320	17825	17700	18500	17550	174242	3144747950	00	0.00	N	2	300
270	20240319	35050	37850	37900	34950	123637	4423967800	00	0.00	N	5	-2050
271	20240318	37100	34950	39700	34950	346753	13244461200	00	0.00	N	2	2150
272	20240315	34950	36800	36800	34850	82289	2910058000	00	0.00	N	5	-1850
273	20240314	36800	38500	38500	36550	78013	2903668500	00	0.00	N	5	-1250
274	20240313	38050	38350	40650	37400	255925	9931721900	00	0.00	N	2	400
275	20240312	37650	37700	38850	36550	128690	4842079450	00	0.00	N	5	-150
276	20240311	37800	36250	38700	36250	218008	8178463600	00	0.00	N	2	1850
277	20240308	35950	36550	37800	35550	140956	5116232600	00	0.00	N	5	-1450
278	20240307	37400	32900	41250	32750	765559	29235610950	00	0.00	N	2	4300
279	20240306	33100	33650	34300	32500	81677	2706694500	00	0.00	N	5	-2000
280	20240305	35100	36350	36350	34300	24808	868585450	00	0.00	N	5	-1250
281	20240304	36350	35300	37350	34850	31361	1128262050	00	0.00	N	2	1050
282	20240229	35300	37450	37450	35150	21868	784897600	00	0.00	N	5	-2150
283	20240228	37450	35000	37450	35000	38074	1397414400	00	0.00	N	2	2000
284	20240227	35450	37950	37950	34400	55085	1969970650	00	0.00	N	5	-1850
285	20240226	37300	36950	37700	36700	24334	905902050	00	0.00	N	2	350
286	20240223	36950	38150	38200	36750	39433	1462967500	00	0.00	N	5	-1250
287	20240222	38200	40000	40200	36850	71700	2740740850	00	0.00	N	5	-1350
288	20240221	39550	39700	41000	38750	55853	2236047600	00	0.00	N	2	750
289	20240220	38800	39450	39600	38350	30758	1195250850	00	0.00	N	5	-650
290	20240219	39450	42000	42000	39450	45537	1832856700	00	0.00	N	5	-2100
291	20240216	41550	42750	44800	41200	108148	4702617450	00	0.00	N	5	-450
292	20240215	42000	40650	42850	40050	78276	3261500550	00	0.00	N	2	1750
293	20240214	40250	39250	41050	38650	35242	1410969900	00	0.00	N	2	600
294	20240213	39650	38900	39900	38700	17186	673661500	00	0.00	N	2	350
295	20240208	39300	40150	40450	39100	26204	1033759500	00	0.00	N	5	-700
296	20240207	40000	39450	41400	39450	33730	1367908200	00	0.00	N	2	700
297	20240206	39300	40000	40650	38450	31949	1263124300	00	0.00	N	5	-1250
298	20240205	40550	39400	42350	39200	75888	3107996150	00	0.00	N	2	1100
299	20240202	39450	39700	40450	39450	22691	904452250	00	0.00	N	5	-200
300	20240201	39650	38100	39650	36950	31451	1208628050	00	0.00	N	2	950
301	20240131	38700	39750	41500	38650	28813	1153097700	00	0.00	N	5	-1050
302	20240130	39750	39100	40800	38950	24470	972176100	00	0.00	N	2	1050
303	20240129	38700	43000	43450	38600	50434	2014318600	00	0.00	N	5	-4300
304	20240126	43000	41250	43100	40850	35285	1491702650	00	0.00	N	2	1300
305	20240125	41700	45200	46000	40550	70003	2954993900	00	0.00	N	5	-2950
306	20240124	44650	45200	46450	44300	36327	1648930600	00	0.00	N	5	-500
307	20240123	45150	48250	48700	45100	58225	2702575500	00	0.00	N	5	-2850
308	20240122	48000	52500	53000	47800	69747	3426465150	00	0.00	N	5	-3400
309	20240119	51400	47100	54000	47100	602163	26474533959	00	0.00	N	2	4700
310	20240118	46700	47550	48550	46650	23236	1104773700	00	0.00	N	5	-850
311	20240117	47550	50900	50900	47100	37014	1783907500	00	0.00	N	5	-2850
312	20240116	50400	51800	51800	50200	23583	1197021700	00	0.00	N	5	-300
313	20240115	50700	53400	54000	50300	55814	2882397200	00	0.00	N	5	-2300
314	20240112	53000	53800	57000	53000	84210	4623570600	00	0.00	N	5	-300
315	20240111	53300	52500	54400	52500	31987	1708952400	00	0.00	N	2	1200
316	20240110	52100	55600	55700	52100	50338	2697321000	00	0.00	N	5	-3700
317	20240109	55800	53900	56000	52600	68429	3731827300	00	0.00	N	2	2600
318	20240108	53200	55000	55000	52000	87276	4644740300	00	0.00	N	5	-3000
319	20240105	56200	59000	59100	56100	45412	2590174700	00	0.00	N	5	-2100
320	20240104	58300	56700	61200	56100	120061	7127216200	00	0.00	N	2	1500
321	20240103	56800	60200	60300	56700	94448	5456546500	00	0.00	N	5	-4200
322	20240102	61000	62200	63800	60300	66498	4108951900	00	0.00	N	5	-1800
323	20231228	62800	62200	66200	61500	124333	7918786900	00	0.00	N	2	1300
324	20231227	61500	62700	68900	61500	122358	7815820100	00	0.00	N	5	-2300
325	20231226	63800	70200	70700	63300	169747	11289164600	00	0.00	N	5	-8000
326	20231222	71800	78600	78600	71500	217024	16275777300	00	0.00	N	5	-6800
327	20231221	78600	81500	89600	78600	893285	74707031500	00	0.00	N	3	0
328	20231220	78600	73800	86200	71800	1375592	110359396000	00	0.00	N	2	6700
329	20231219	71900	76800	86400	71000	686645	54429119100	00	0.00	N	5	-5200
330	20231218	77100	66500	83900	64200	1740060	132702939800	00	0.00	N	2	10100
331	20231215	67000	69000	72000	66600	248342	17130301900	00	0.00	N	5	-2800
332	20231214	69800	76600	79600	69100	582366	43036425900	00	0.00	N	5	-5800
333	20231213	75600	88700	90300	73200	605387	49317574300	00	0.00	N	5	-14700
334	20231212	90300	92200	99100	87800	842853	78748335000	00	0.00	N	5	-6200
335	20231211	96500	107500	115500	94300	1072287	112955076500	00	0.00	N	5	-8500
336	20231208	105000	101100	123700	94000	3456866	391964563700	00	0.00	N	5	-3700
337	20231207	108700	109200	119600	104500	3681756	413650144300	00	0.00	N	2	16700
338	20231206	92000	71000	92000	58400	10244898	771349122800	00	0.00	N	1	69000