KissMeData/373220/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250304	332000	351000	351500	332000	361892	121983309750	00	0.00	N	5	-20000
3	20250228	352000	366000	368000	351500	291801	103632655500	00	0.00	N	5	-18500
4	20250227	370500	374000	375000	366500	124821	46104494000	00	0.00	N	5	-3500
5	20250226	374000	369500	376000	368000	143098	53371371000	00	0.00	N	2	500
6	20250225	373500	386000	386000	372500	140338	52854766500	00	0.00	N	5	-12000
7	20250224	385500	377500	386500	375000	237103	90890459500	00	0.00	N	2	7000
8	20250221	378500	378500	379000	373500	141193	53170058000	00	0.00	N	2	2000
9	20250220	376500	367500	378500	365000	316958	118734869500	00	0.00	N	2	10500
10	20250219	366000	353500	370500	353500	332886	121526945000	00	0.00	N	2	15500
11	20250218	350500	355000	355000	347500	132978	46555845500	00	0.00	N	5	-3000
12	20250217	353500	354500	362000	352500	166506	59292494500	00	0.00	N	2	500
13	20250214	353000	355500	359500	352000	162202	57602747000	00	0.00	N	5	-5000
14	20250213	358000	341500	366500	341000	672554	239225978500	00	0.00	N	2	19500
15	20250212	338500	343500	347500	338000	165759	56517030000	00	0.00	N	5	-4500
16	20250211	343000	348000	350500	342500	178558	61654136000	00	0.00	N	5	-3500
17	20250210	346500	333000	349500	329000	230067	78377218500	00	0.00	N	2	10500
18	20250207	336000	341500	345000	336000	119390	40401854500	00	0.00	N	5	-6000
19	20250206	342000	344500	350500	338500	129145	44210775500	00	0.00	N	5	-3000
20	20250205	345000	336000	347000	335000	171086	58694292500	00	0.00	N	2	12000
21	20250204	333000	340500	343500	332000	196605	66338311500	00	0.00	N	5	-3500
22	20250203	336500	345000	345500	335000	225738	76390455000	00	0.00	N	5	-15500
23	20250131	352000	353500	356500	346500	147908	51977272500	00	0.00	N	5	-1500
24	20250124	353500	355500	357500	348000	126762	44583707000	00	0.00	N	3	0
25	20250123	353500	356500	359500	353500	136125	48457855000	00	0.00	N	5	-6500
26	20250122	360000	356000	363000	355500	158528	57059007500	00	0.00	N	2	5500
27	20250121	354500	365000	370000	349500	317052	113018027500	00	0.00	N	5	-16000
28	20250120	370500	352000	372000	351500	402884	146285370500	00	0.00	N	2	20000
29	20250117	350500	352000	355500	350500	151960	53578760000	00	0.00	N	5	-1500
30	20250116	352000	358500	361500	352000	162319	57476670000	00	0.00	N	2	500
31	20250115	351500	359000	361000	351500	149879	53191433500	00	0.00	N	5	-6500
32	20250114	358000	350000	360000	350000	290092	103183964860	00	0.00	N	2	10500
33	20250113	347500	346500	350500	345500	165688	57694408000	00	0.00	N	5	-1000
34	20250110	348500	356000	357500	348000	280639	98184650500	00	0.00	N	5	-10000
35	20250109	358500	371500	373000	348500	694920	247955306000	00	0.00	N	5	-15000
36	20250108	373500	364500	376000	364000	356433	132457651500	00	0.00	N	2	8000
37	20250107	365500	363500	372000	361500	236305	86887223500	00	0.00	N	2	4000
38	20250106	361500	358000	365500	353500	205797	74358498500	00	0.00	N	2	5500
39	20250103	356000	343000	360500	343000	237676	84675367000	00	0.00	N	2	10000
40	20250102	346000	348500	352500	342500	139219	48294112000	00	0.00	N	5	-2000
41	20241230	348000	345000	358500	345000	169683	59751192000	00	0.00	N	3	0
42	20241227	348000	341000	350500	340500	200696	69426924500	00	0.00	N	2	3500
43	20241226	344500	351500	352000	343500	174814	60613517500	00	0.00	N	5	-5500
44	20241224	350000	361500	362000	350000	172107	60901175000	00	0.00	N	5	-9000
45	20241223	359000	359000	361500	345000	284110	100425441500	00	0.00	N	2	1500
46	20241220	357500	375000	377000	356000	359300	130623036000	00	0.00	N	5	-14500
47	20241219	372000	373500	380000	368000	247458	92550526000	00	0.00	N	5	-9500
48	20241218	381500	384000	386000	380000	208785	79873956000	00	0.00	N	5	-1000
49	20241217	382500	398500	405000	378500	392455	150963923500	00	0.00	N	5	-15500
50	20241216	398000	399000	402500	394500	204346	81415837500	00	0.00	N	5	-2000
51	20241213	400000	396000	400000	389500	330114	130126551500	00	0.00	N	5	-4500
52	20241212	404500	383000	404500	374000	586555	229880390000	00	0.00	N	2	26500
53	20241211	378000	388000	391000	376500	260700	99528908000	00	0.00	N	5	-7000
54	20241210	385000	392000	396000	384500	249658	96912766500	00	0.00	N	5	-2500
55	20241209	387500	385500	397500	379500	254353	99056589500	00	0.00	N	5	-3000
56	20241206	390500	383000	397000	383000	265117	103419855500	00	0.00	N	2	8500
57	20241205	382000	389000	395000	382000	170616	66089934000	00	0.00	N	5	-7000
58	20241204	389000	391000	395000	384500	246025	95676792500	00	0.00	N	5	-8000
59	20241203	397000	393500	401000	385000	241946	95496905000	00	0.00	N	2	5500
60	20241202	391500	387000	397500	385000	185989	72760557500	00	0.00	N	2	10000
61	20241129	381500	400000	402500	380000	280997	108681349000	00	0.00	N	5	-21000
62	20241128	402500	400000	405500	399000	116484	46795145500	00	0.00	N	2	2000
63	20241127	400500	408500	414000	399500	174304	70879442500	00	0.00	N	5	-5500
64	20241126	406000	417000	422000	405000	215592	88603443000	00	0.00	N	5	-13500
65	20241125	419500	410000	425000	408000	446632	187528851500	00	0.00	N	2	14500
66	20241122	405000	403500	409500	402000	142194	57807936500	00	0.00	N	2	4500
67	20241121	400500	399000	406500	394500	209853	84061530500	00	0.00	N	3	0
68	20241120	400500	393500	402500	390000	216309	86175675000	00	0.00	N	2	7000
69	20241119	393500	384500	395500	380500	292704	114063303500	00	0.00	N	2	10000
70	20241118	383500	375000	385500	375000	365846	139366784500	00	0.00	N	2	12500
71	20241115	371000	403000	403500	371000	1016392	388414887500	00	0.00	N	5	-51000
72	20241114	422000	421500	423000	405000	461180	191530021000	00	0.00	N	2	10000
73	20241113	412000	421500	425000	411500	349926	145825226500	00	0.00	N	5	-15000
74	20241112	427000	418000	433500	416000	642992	274990636500	00	0.00	N	2	11000
75	20241111	416000	435000	435500	415000	969362	411454962000	00	0.00	N	2	17500
76	20241108	398500	394500	408500	394000	379413	151982513500	00	0.00	N	2	12500
77	20241107	386000	389000	391000	375000	456391	174919503500	00	0.00	N	5	-4500
78	20241106	390500	426500	429000	386000	689223	276337181500	00	0.00	N	5	-29500
79	20241105	420000	422000	425500	416500	177179	74608953500	00	0.00	N	5	-6000
80	20241104	426000	417000	427000	408000	418485	176242477500	00	0.00	N	2	13500
81	20241101	412500	405000	419000	404500	254445	105543486500	00	0.00	N	2	5000
82	20241031	407500	408000	417000	404500	266013	109446712000	00	0.00	N	5	-4000
83	20241030	411500	406500	417500	405000	174514	71879118000	00	0.00	N	2	2500
84	20241029	409000	410000	412500	400500	281126	114255967000	00	0.00	N	5	-7500
85	20241028	416500	403000	417500	403000	360352	148639841500	00	0.00	N	2	9500
86	20241025	407000	419000	419000	406500	242245	99550067500	00	0.00	N	2	500
87	20241024	406500	411000	419000	403000	405512	166638413000	00	0.00	N	2	3500
88	20241023	403000	381500	405500	381500	332684	131650493500	00	0.00	N	2	21500
89	20241022	381500	386500	388000	376500	213207	81198280500	00	0.00	N	5	-8000
90	20241021	389500	389000	393500	387500	135508	52878442000	00	0.00	N	2	1000
91	20241018	388500	396500	399000	385000	250780	97596416000	00	0.00	N	5	-8500
92	20241017	397000	403000	411000	397000	250437	101188394500	00	0.00	N	5	-7500
93	20241016	404500	415000	415000	404500	495248	202692422500	00	0.00	N	2	1000
94	20241015	403500	407500	409000	389500	631127	250331767500	00	0.00	N	5	-2500
95	20241014	406000	407500	413500	402500	245480	100040134000	00	0.00	N	5	-5000
96	20241011	411000	426500	428500	408500	441897	184548998000	00	0.00	N	5	-16000
97	20241010	427000	432000	433000	421000	635669	270484062000	00	0.00	N	5	-9500
98	20241008	436500	416500	444000	412000	803706	348252123000	00	0.00	N	2	16500
99	20241007	420000	413500	426000	409000	433698	182228540000	00	0.00	N	2	16500
100	20241004	403500	403500	406000	396000	255155	102392746500	00	0.00	N	5	-5000
101	20241002	408500	409500	421500	408500	245424	101664037500	00	0.00	N	5	-6000
102	20240930	414500	419500	430000	414500	445787	188202059000	00	0.00	N	3	0
103	20240927	414500	413000	418000	406500	250953	103580392000	00	0.00	N	2	1000
104	20240926	413500	410500	415500	402500	304509	124770893500	00	0.00	N	3	0
105	20240925	413500	415000	420000	409000	349449	145184802000	00	0.00	N	2	500
106	20240924	413000	401000	413000	401000	447420	182949805500	00	0.00	N	2	16000
107	20240923	397000	397000	402500	390500	233849	92611103500	00	0.00	N	2	3500
108	20240920	393500	398500	407000	392500	468352	186868274000	00	0.00	N	2	2000
109	20240919	391500	405000	409500	391000	303860	120387273500	00	0.00	N	5	-8000
110	20240913	399500	413500	414000	399500	302530	122050163000	00	0.00	N	5	-14500
111	20240912	414000	403500	414000	395000	361481	146704661500	00	0.00	N	2	15000
112	20240911	399000	380500	402500	380500	365687	143942866000	00	0.00	N	2	19500
113	20240910	379500	398500	400000	378000	421418	161759209500	00	0.00	N	5	-20000
114	20240909	399500	388500	404000	386000	302125	120305011000	00	0.00	N	2	4500
115	20240906	395000	412000	412500	392500	419682	168861466500	00	0.00	N	5	-15000
116	20240905	410000	410500	418000	401000	463032	190667649000	00	0.00	N	2	10500
117	20240904	399500	399000	410000	396500	373803	150276196500	00	0.00	N	5	-11500
118	20240903	411000	416500	419000	407000	340713	140390114500	00	0.00	N	5	-1000
119	20240902	412000	392000	416500	392000	792620	325246395000	00	0.00	N	2	24000
120	20240830	388000	391000	391500	381500	316463	122611063500	00	0.00	N	5	-3000
121	20240829	391000	371000	394000	370000	725018	281538342000	00	0.00	N	2	22500
122	20240828	368500	375000	379000	366500	259901	96709750000	00	0.00	N	5	-8000
123	20240827	376500	378500	383000	371500	341089	128734281500	00	0.00	N	5	-1500
124	20240826	378000	365500	378000	361500	512014	191153150500	00	0.00	N	2	19000
125	20240823	359000	359500	366000	357000	232206	83658044000	00	0.00	N	5	-4000
126	20240822	363000	351500	364000	348500	474976	171145269000	00	0.00	N	2	13000
127	20240821	350000	333000	353000	332000	489967	170290080500	00	0.00	N	2	20000
128	20240820	330000	333000	334000	327000	104179	34344943500	00	0.00	N	2	500
129	20240819	329500	336500	336500	328000	126345	41848721000	00	0.00	N	5	-7000
130	20240816	336500	343500	344500	335500	151534	51457016000	00	0.00	N	5	-500
131	20240814	337000	334000	342000	332000	196856	66545179000	00	0.00	N	2	7500
132	20240813	329500	325500	331500	322000	127711	41872031000	00	0.00	N	2	1000
133	20240812	328500	321000	330000	321000	144514	47276687500	00	0.00	N	2	6500
134	20240809	322000	323000	329000	317000	260609	84140019500	00	0.00	N	2	1000
135	20240808	321000	324500	325500	311000	425356	135122360000	00	0.00	N	5	-3500
136	20240807	324500	332500	338500	322500	290231	95647025000	00	0.00	N	5	-12500
137	20240806	337000	331500	342000	328000	370935	124577415000	00	0.00	N	2	15000
138	20240805	322000	332500	340000	311000	408563	133657871500	00	0.00	N	5	-14000
139	20240802	336000	326000	337500	324000	200803	66768384000	00	0.00	N	2	2500
140	20240801	333500	325000	337000	322000	219837	72680590500	00	0.00	N	2	9500
141	20240731	324000	334000	335000	323000	181873	59230325500	00	0.00	N	5	-9000
142	20240730	333000	326000	342000	326000	164442	55231301000	00	0.00	N	2	3500
143	20240729	329500	323500	333000	321500	95268	31307938000	00	0.00	N	2	4500
144	20240726	325000	332000	334000	322500	165067	53916369961	00	0.00	N	5	-7500
145	20240725	332500	315000	342500	313000	464700	152022734000	00	0.00	N	2	11000
146	20240724	321500	324000	330000	320000	158027	51124754500	00	0.00	N	5	-4500
147	20240723	326000	330500	333500	324000	152694	50018796500	00	0.00	N	5	-2500
148	20240722	328500	343000	343000	328000	268882	89175324000	00	0.00	N	5	-17000
149	20240719	345500	335000	347500	335000	237970	81463582000	00	0.00	N	2	10500
150	20240718	335000	333000	342500	331500	197622	66637438000	00	0.00	N	5	-1500
151	20240717	336500	346000	348000	335500	262255	89129245000	00	0.00	N	5	-10000
152	20240716	346500	359000	360000	343000	345755	120427919500	00	0.00	N	5	-12000
153	20240715	358500	373000	373500	357500	245160	88671745000	00	0.00	N	5	-14500
154	20240712	373000	371000	375000	368500	182104	67662328000	00	0.00	N	5	-2000
155	20240711	375000	364500	375000	357500	516468	191687531000	00	0.00	N	2	13000
156	20240710	362000	363000	367000	360500	172607	62704343000	00	0.00	N	5	-1000
157	20240709	363000	359000	370000	358000	273777	99992119500	00	0.00	N	2	4500
158	20240708	358500	358000	364000	352500	229191	82310906000	00	0.00	N	2	1000
159	20240705	357500	359000	361500	352000	207422	73956801500	00	0.00	N	5	-1500
160	20240704	359000	364000	367000	355500	226816	81694214000	00	0.00	N	2	1000
161	20240703	358000	360000	369500	353000	714015	258132310500	00	0.00	N	2	14500
162	20240702	343500	353000	362000	341500	352020	122936079500	00	0.00	N	5	-3500
163	20240701	347000	328000	348500	325500	305328	103987708000	00	0.00	N	2	20500
164	20240628	326500	327000	331500	322500	152685	49790949000	00	0.00	N	5	-1500
165	20240627	328000	331500	334000	327500	122751	40492081500	00	0.00	N	5	-3000
166	20240626	331000	330500	338000	330000	113087	37602187000	00	0.00	N	3	0
167	20240625	331000	334000	336000	331000	124542	41435672500	00	0.00	N	3	0
168	20240624	331000	334000	336000	330500	102798	34195270000	00	0.00	N	5	-2000
169	20240621	333000	338000	343000	333000	165513	55467009000	00	0.00	N	5	-7000
170	20240620	340000	343000	346000	340000	105297	35996112500	00	0.00	N	5	-3000
171	20240619	343000	332500	344500	332000	220974	74992673500	00	0.00	N	2	12000
172	20240618	331000	340000	343500	331000	213956	71557265500	00	0.00	N	5	-5500
173	20240617	336500	345000	346000	336500	273382	92696426500	00	0.00	N	5	-12500
174	20240614	349000	363000	363000	349000	302758	107112248000	00	0.00	N	5	-14000
175	20240613	363000	356000	363000	349000	412793	148120968000	00	0.00	N	2	11500
176	20240612	351500	356500	361000	350500	163853	58053960500	00	0.00	N	5	-5000
177	20240611	356500	354000	365000	353000	219013	78774192000	00	0.00	N	2	3500
178	20240610	353000	355500	358500	350000	180618	63843939000	00	0.00	N	5	-6000
179	20240607	359000	355000	360000	352500	208870	74451560000	00	0.00	N	2	7500
180	20240605	351500	339000	359500	338000	395864	139132029000	00	0.00	N	2	15000
181	20240604	336500	329500	340000	329000	146087	49055602000	00	0.00	N	2	4500
182	20240603	332000	330500	341000	329500	194056	64774809000	00	0.00	N	2	1000
183	20240531	331000	331500	335500	328000	264516	87510775500	00	0.00	N	2	3000
184	20240530	328000	342000	343500	326000	401661	132809640500	00	0.00	N	5	-14000
185	20240529	342000	356500	361000	342000	386788	134975298500	00	0.00	N	5	-18000
186	20240528	360000	363500	363500	359000	136480	49256435500	00	0.00	N	5	-4500
187	20240527	364500	357000	366000	355500	157232	56613586500	00	0.00	N	2	8500
188	20240524	356000	358500	359000	355500	213011	76007017500	00	0.00	N	5	-6000
189	20240523	362000	364000	366000	360000	157841	57243528000	00	0.00	N	5	-2000
190	20240522	364000	366500	369500	364000	130152	47644214500	00	0.00	N	5	-500
191	20240521	364500	367500	370000	364000	224181	81927835500	00	0.00	N	5	-7500
192	20240520	372000	379000	379500	370000	159484	59566472000	00	0.00	N	5	-4500
193	20240517	376500	381500	384000	376000	175717	66453267500	00	0.00	N	5	-5000
194	20240516	381500	389000	390000	381500	140797	54059039000	00	0.00	N	5	-4000
195	20240514	385500	382500	388000	382500	119763	46251109500	00	0.00	N	2	4000
196	20240513	381500	384000	384500	379000	125868	47895710500	00	0.00	N	5	-2000
197	20240510	383500	390500	390500	383500	115093	44349447000	00	0.00	N	5	-5000
198	20240509	388500	390000	393000	383000	239286	92714412000	00	0.00	N	5	-4500
199	20240508	393000	391000	395000	387500	144291	56706670000	00	0.00	N	2	1500
200	20240507	391500	394500	397000	390500	117367	46117610000	00	0.00	N	2	500
201	20240503	391000	391000	394000	387000	121565	47535663000	00	0.00	N	2	2000
202	20240502	389000	385000	392000	381000	121266	47206312000	00	0.00	N	3	0
203	20240430	389000	382500	390000	382500	276918	107267320500	00	0.00	N	2	10500
204	20240429	378500	375000	378500	372000	150391	56430267500	00	0.00	N	2	6500
205	20240426	372000	373000	375000	367500	143701	53424779000	00	0.00	N	5	-500
206	20240425	372500	380000	381000	372000	176196	66250146500	00	0.00	N	5	-12500
207	20240424	385000	380500	389500	378000	241390	92436714000	00	0.00	N	2	15000
208	20240423	370000	377000	379000	370000	121904	45336732000	00	0.00	N	5	-8500
209	20240422	378500	373000	378500	369000	144221	54047288000	00	0.00	N	2	11500
210	20240419	367000	372000	372000	364500	143664	52758029500	00	0.00	N	5	-10000
211	20240418	377000	364000	378500	364000	156443	58520994500	00	0.00	N	2	12500
212	20240417	364500	366000	372000	364000	99287	36407569000	00	0.00	N	5	-1500
213	20240416	366000	368000	372500	366000	119203	43793110500	00	0.00	N	5	-7000
214	20240415	373000	367000	377000	365500	106708	39636358000	00	0.00	N	2	1500
215	20240412	371500	380000	381500	371500	172629	64775696500	00	0.00	N	5	-8500
216	20240411	380000	368500	380000	365000	341170	128017844000	00	0.00	N	2	6000
217	20240409	374000	376500	382500	372500	180102	67938886000	00	0.00	N	2	1000
218	20240408	373000	374000	375500	358000	307183	112264110000	00	0.00	N	5	-3000
219	20240405	376000	375500	380000	373000	152154	57173514500	00	0.00	N	5	-3500
220	20240404	379500	379500	384000	376000	175633	66477243000	00	0.00	N	2	3500
221	20240403	376000	391500	391500	376000	365852	138818646000	00	0.00	N	5	-17000
222	20240402	393000	395500	400000	392500	163860	64638395000	00	0.00	N	5	-2500
223	20240401	395500	395000	398500	392500	105333	41677657500	00	0.00	N	2	500
224	20240329	395000	401500	402500	393000	200531	79387161500	00	0.00	N	5	-6500
225	20240328	401500	410000	411000	401000	183993	74156758000	00	0.00	N	5	-7500
226	20240327	409000	406000	412500	404500	138182	56390178000	00	0.00	N	2	3000
227	20240326	406000	417000	417500	405500	198659	81704470000	00	0.00	N	5	-8500
228	20240325	414500	416500	417000	412000	162037	67133840000	00	0.00	N	2	1000
229	20240322	413500	410500	415500	409000	136480	56360760000	00	0.00	N	3	0
230	20240321	413500	409500	414000	409000	154423	63626982500	00	0.00	N	2	6000
231	20240320	407500	405000	410000	404000	114805	46744160500	00	0.00	N	2	4500
232	20240319	403000	412000	412000	402000	118968	48166724000	00	0.00	N	5	-4500
233	20240318	407500	402000	408500	401000	134399	54536608500	00	0.00	N	2	9000
234	20240315	398500	407000	410000	398500	247909	99449775500	00	0.00	N	5	-17500
235	20240314	416000	416500	417000	405000	306911	126501488000	00	0.00	N	5	-2500
236	20240313	418500	419500	422000	415000	212299	88794540500	00	0.00	N	5	-1000
237	20240312	419500	404500	420000	404500	381220	157984496000	00	0.00	N	2	19000
238	20240311	400500	402500	407000	399000	104044	41874912500	00	0.00	N	5	-2000
239	20240308	402500	403500	406500	399500	162446	65465823000	00	0.00	N	2	3000
240	20240307	399500	391000	402000	387500	199901	79268613500	00	0.00	N	2	12500
241	20240306	387000	386500	391000	386000	118343	45882336500	00	0.00	N	5	-500
242	20240305	387500	396000	398500	387000	240864	94084574500	00	0.00	N	5	-11000
243	20240304	398500	401000	406000	398500	170895	68614996747	00	0.00	N	5	-3000
244	20240229	401500	399000	407000	394000	355999	142735468500	00	0.00	N	2	1000
245	20240228	400500	403500	408500	399500	133998	53952605500	00	0.00	N	5	-3000
246	20240227	403500	413500	417000	400500	138018	56293439000	00	0.00	N	5	-6000
247	20240226	409500	402500	414000	402000	142484	58161625000	00	0.00	N	2	7500
248	20240223	402000	411500	411500	402000	146754	59600924500	00	0.00	N	5	-6500
249	20240222	408500	410000	415500	405000	177713	72954545000	00	0.00	N	2	1500
250	20240221	407000	402500	408000	398000	153418	61943906000	00	0.00	N	2	3000
251	20240220	404000	397500	404500	392000	157923	63104987000	00	0.00	N	2	6500
252	20240219	397500	412000	412500	395500	289496	115932894000	00	0.00	N	5	-12500
253	20240216	410000	401500	412000	401000	354959	144830615000	00	0.00	N	2	14500
254	20240215	395500	393500	397500	389000	192353	75698271500	00	0.00	N	2	7500
255	20240214	388000	390000	390000	380000	184384	70947275500	00	0.00	N	5	-5500
256	20240213	393500	395000	395500	390000	178139	70038819500	00	0.00	N	5	-500
257	20240208	394000	397500	397500	386500	314399	122964472500	00	0.00	N	2	8000
258	20240207	386000	382000	394000	382000	244380	95047875500	00	0.00	N	2	9000
259	20240206	377000	385000	387500	376000	196337	74427512500	00	0.00	N	5	-12000
260	20240205	389000	389000	393000	385500	210367	81933202000	00	0.00	N	2	1500
261	20240202	387500	384500	392500	381500	261741	101483968500	00	0.00	N	2	6000
262	20240201	381500	378000	383000	373000	232165	87826540500	00	0.00	N	2	500
263	20240131	381000	379000	387500	377000	212973	81257200000	00	0.00	N	2	6000
264	20240130	375000	382500	387500	373000	222999	84842319000	00	0.00	N	5	-2500
265	20240129	377500	385000	387000	377500	216167	82678686000	00	0.00	N	5	-3500
266	20240126	381000	364000	392000	362000	331129	126622473000	00	0.00	N	2	13000
267	20240125	368000	375000	375500	363000	317036	116463998500	00	0.00	N	5	-12500
268	20240124	380500	372500	385000	370500	218985	83300353500	00	0.00	N	2	7000
269	20240123	373500	370500	379000	370500	170955	63990460500	00	0.00	N	2	1500
270	20240122	372000	383500	387000	371500	214410	80373868000	00	0.00	N	5	-11500
271	20240119	383500	390500	397000	378500	263399	101330009500	00	0.00	N	5	-7000
272	20240118	390500	390000	399000	387000	190739	74689593000	00	0.00	N	2	500
273	20240117	390000	400000	400500	387000	263868	103134871000	00	0.00	N	5	-10500
274	20240116	400500	396500	404000	394500	246497	98703830500	00	0.00	N	2	1000
275	20240115	399500	409000	409500	397000	283565	113597242500	00	0.00	N	5	-13500
276	20240112	413000	415000	415500	409000	151154	62137642680	00	0.00	N	5	-2500
277	20240111	415500	409500	420000	409500	234974	97839120500	00	0.00	N	2	5000
278	20240110	410500	417500	417500	405500	195832	80329768000	00	0.00	N	5	-7000
279	20240109	417500	419500	419500	415000	141094	58784467500	00	0.00	N	2	2500
280	20240108	415000	419500	419500	414500	112716	46906029500	00	0.00	N	5	-1000
281	20240105	416000	416500	420500	414500	138131	57654205000	00	0.00	N	5	-3000
282	20240104	419000	414000	419000	410000	131106	54480683500	00	0.00	N	2	3000
283	20240103	416000	425500	426000	416000	196510	82332245000	00	0.00	N	5	-13500
284	20240102	429500	425000	429500	422000	152929	65399307000	00	0.00	N	2	2000
285	20231228	427500	421500	427500	421000	190673	80927938000	00	0.00	N	2	6500
286	20231227	421000	417000	422000	417000	130675	54811264500	02	0.00	N	2	5500
287	20231226	415500	423500	423500	415000	150973	62927677500	00	0.00	N	5	-4000
288	20231222	419500	425500	425500	419000	181449	76376615500	00	0.00	N	5	-3500
289	20231221	423000	428500	430000	421000	198534	84519484500	00	0.00	N	5	-9500
290	20231220	432500	429000	434000	428000	243818	105196832000	00	0.00	N	2	6500
291	20231219	426000	422000	428000	419000	195288	82907799000	00	0.00	N	2	4000
292	20231218	422000	429500	430000	422000	207795	88163935000	00	0.00	N	3	0
293	20231215	422000	426500	431000	422000	341008	144990527500	00	0.00	N	5	-500
294	20231214	422500	419500	422500	415000	330547	138762390000	00	0.00	N	2	12500
295	20231213	410000	423000	424500	409500	260657	107996546000	00	0.00	N	5	-14500
296	20231212	424500	427000	430500	424000	174436	74412896500	00	0.00	N	5	-4000
297	20231211	428500	434000	434000	427000	139380	59879431000	00	0.00	N	5	-2000
298	20231208	430500	431500	436000	427500	156894	67650752000	00	0.00	N	2	4000
299	20231207	426500	428000	429500	420000	166343	70694999000	00	0.00	N	2	2000
300	20231206	424500	430500	435000	424500	178434	76328399000	00	0.00	N	5	-5500
301	20231205	430000	425000	434500	423000	156615	67490991500	00	0.00	N	3	0
302	20231204	430000	429500	436000	428000	238728	103002823000	00	0.00	N	2	1500
303	20231201	428500	444000	448000	428500	498100	215049437500	00	0.00	N	5	-26000
304	20231130	454500	444000	454500	440500	289478	130212963000	00	0.00	N	2	7500
305	20231129	447000	440000	447500	434000	203907	90302184000	00	0.00	N	2	12000
306	20231128	435000	436500	440500	434000	140561	61353497500	00	0.00	N	2	500
307	20231127	434500	446000	447500	432500	154442	67655960000	00	0.00	N	5	-8000
308	20231124	442500	449500	452500	442500	134085	59823316500	00	0.00	N	5	-6000
309	20231123	448500	440500	450500	440500	142291	63630154000	00	0.00	N	2	6500
310	20231122	442000	443000	446000	437000	136059	59985468000	00	0.00	N	5	-5000
311	20231121	447000	450000	452000	444000	158805	71121360000	00	0.00	N	2	3000
312	20231120	444000	432000	445500	431500	250872	110859725000	00	0.00	N	2	12000
313	20231117	432000	436000	437000	428000	223340	96405294500	00	0.00	N	5	-10500
314	20231116	442500	447500	449500	439000	186484	82756574500	00	0.00	N	5	-9000
315	20231115	451500	460000	460000	446000	354065	160238622500	00	0.00	N	2	14500
316	20231114	437000	424500	444000	420500	318068	137961081500	00	0.00	N	2	21500
317	20231113	415500	413000	425000	408000	258047	106825026500	00	0.00	N	2	4500
318	20231110	411000	418500	422000	411000	290145	120356419400	00	0.00	N	5	-18000
319	20231109	429000	439000	447000	426500	348224	150234899000	00	0.00	N	5	-8500
320	20231108	437500	446000	459500	437500	367858	164492835250	00	0.00	N	5	-5500
321	20231107	443000	488500	488500	440500	825182	378112795000	00	0.00	N	5	-50500
322	20231106	493500	451500	500000	435000	1894906	898455121000	00	0.00	N	2	91500
323	20231103	402000	402500	404500	396500	442376	177315049250	00	0.00	N	2	10500
324	20231102	391500	383500	394000	380000	485126	188465974500	00	0.00	N	2	14000
325	20231101	377500	389500	391500	375500	348415	133134628000	00	0.00	N	5	-8000
326	20231031	385500	404500	404500	382500	719190	278447497000	00	0.00	N	5	-19500
327	20231030	405000	397000	413000	397000	342974	139401625378	00	0.00	N	2	5000
328	20231027	400000	399500	411000	396500	500087	200973559500	00	0.00	N	2	500
329	20231026	399500	398000	407000	395000	534523	214846162277	00	0.00	N	5	-10000
330	20231025	409500	449000	449500	409000	1005968	424284773344	00	0.00	N	5	-39000
331	20231024	448500	439500	449000	423000	393138	170993221000	00	0.00	N	2	12000
332	20231023	436500	438000	442500	430500	296136	129547941500	00	0.00	N	3	0
333	20231020	436500	445500	446000	435500	363181	159386857500	00	0.00	N	5	-16000
334	20231019	452500	455500	457000	450000	358437	162159896500	00	0.00	N	5	-12500
335	20231018	465000	471500	472500	462000	317384	147612517000	00	0.00	N	5	-10000
336	20231017	475000	479500	482500	474000	189464	90428509000	00	0.00	N	2	1000
337	20231016	474000	479500	481500	471500	255899	121507757500	00	0.00	N	5	-10000
338	20231013	484000	490000	490000	480000	300483	145403987500	00	0.00	N	5	-9500
339	20231012	493500	494000	501000	490000	477829	236762862200	00	0.00	N	2	1500
340	20231011	492000	464500	496500	464500	670584	326706239693	00	0.00	N	2	33500
341	20231010	458500	467500	473000	458000	344073	159540116500	00	0.00	N	5	-5500
342	20231006	464000	468000	476500	462500	205780	96161043500	00	0.00	N	5	-3500
343	20231005	467500	468500	477000	463000	370971	174009760859	00	0.00	N	2	11500
344	20231004	456000	467000	471500	455500	423482	194537825500	00	0.00	N	5	-20500
345	20230927	476500	469500	476500	466500	256074	120706253500	00	0.00	N	2	1000
346	20230926	475500	471500	479000	468500	252369	119641812000	00	0.00	N	5	-500
347	20230925	476000	491500	491500	461500	410299	193943505000	00	0.00	N	5	-15000
348	20230922	491000	479000	495000	478500	249462	121714218500	00	0.00	N	2	4000
349	20230921	487000	497000	497500	486000	292854	143514946000	00	0.00	N	5	-12500
350	20230920	499500	495000	502000	494000	153389	76425689000	00	0.00	N	2	3000
351	20230919	496500	508000	511000	496000	209840	104877762000	00	0.00	N	5	-10500
352	20230918	507000	513000	514000	505000	164941	83683213000	00	0.00	N	5	-7000
353	20230915	514000	506000	521000	504000	515495	265186657000	00	0.00	N	2	6000
354	20230914	508000	496500	511000	495000	294550	148829451000	00	0.00	N	2	13500
355	20230913	494500	491000	502000	490000	271068	134143723000	00	0.00	N	5	-5000
356	20230912	499500	513000	516000	499500	300881	151276093740	00	0.00	N	5	-8500
357	20230911	508000	512000	512000	505000	159612	81159399000	00	0.00	N	5	-1000
358	20230908	509000	520000	521000	505000	287513	146708510000	00	0.00	N	5	-8000
359	20230907	517000	523000	529000	514000	308430	160111497000	00	0.00	N	5	-10000
360	20230906	527000	537000	540000	526000	189937	101131382000	00	0.00	N	5	-9000
361	20230905	536000	528000	537000	528000	156600	83466075417	00	0.00	N	2	6000
362	20230904	530000	522000	531000	520000	218035	115019646148	00	0.00	N	2	8000
363	20230901	522000	544000	544000	520000	496771	260888083000	00	0.00	N	5	-22000
364	20230831	544000	554000	554000	543000	1211809	660053689000	00	0.00	N	5	-9000
365	20230830	553000	557000	558000	550000	224096	124052709000	00	0.00	N	2	1000
366	20230829	552000	554000	555000	546000	225090	123875448000	00	0.00	N	5	-1000
367	20230828	553000	550000	553000	542000	246291	135548967801	00	0.00	N	2	7000
368	20230825	546000	527000	549000	525000	249493	135513119000	00	0.00	N	2	11000
369	20230824	535000	532000	537000	523000	191114	101285977000	00	0.00	N	2	10000
370	20230823	525000	535000	538000	525000	191350	101192294000	00	0.00	N	5	-14000
371	20230822	539000	531000	542000	531000	195045	104927963000	00	0.00	N	2	13000
372	20230821	526000	530000	534000	522000	251626	132693989000	00	0.00	N	5	-3000
373	20230818	529000	534000	538000	525000	205838	108932674000	00	0.00	N	5	-11000
374	20230817	540000	522000	543000	522000	306424	163750018000	00	0.00	N	2	14000
375	20230816	526000	533000	540000	524000	289809	153557246000	00	0.00	N	5	-16000
376	20230814	542000	545000	551000	536000	238615	129672588000	00	0.00	N	5	-5000
377	20230811	547000	559000	559000	543000	228274	125483596000	00	0.00	N	5	-9000
378	20230810	556000	549000	560000	543000	344272	190480536000	00	0.00	N	2	3000
379	20230809	553000	530000	553000	528000	485515	265315316000	00	0.00	N	2	28000
380	20230808	525000	517000	535000	517000	328379	172808171000	00	0.00	N	2	11000
381	20230807	514000	540000	542000	513000	549808	287340765000	00	0.00	N	5	-26000
382	20230804	540000	545000	548000	540000	164545	89079956000	00	0.00	N	5	-3000
383	20230803	543000	541000	551000	539000	299858	163202576000	00	0.00	N	5	-1000
384	20230802	544000	551000	559000	543000	273058	149682118000	00	0.00	N	5	-13000
385	20230801	557000	562000	568000	550000	406755	227672030000	00	0.00	N	5	-3000
386	20230731	560000	545000	562000	545000	378890	210744455000	00	0.00	N	2	18000
387	20230728	542000	540000	552000	540000	561173	305878326000	00	0.00	N	2	2000
388	20230727	540000	577000	577000	535000	1180424	647648641000	00	0.00	N	5	-40000
389	20230726	580000	595000	620000	560000	1706916	1018880422000	00	0.00	N	5	-14000
390	20230725	594000	607000	610000	585000	756355	450259061000	00	0.00	N	5	-3000
391	20230724	597000	573000	602000	568000	1074661	634814376000	00	0.00	N	2	28000
392	20230721	569000	549000	574000	543000	508472	285787147000	00	0.00	N	2	13000
393	20230720	556000	560000	563000	551000	319843	178429901000	00	0.00	N	5	-4000
394	20230719	560000	550000	564000	546000	494088	275669366000	00	0.00	N	2	11000
395	20230718	549000	539000	553000	534000	557507	302423520000	00	0.00	N	2	11000
396	20230717	538000	541000	542000	533000	248574	133670745000	00	0.00	N	5	-4000
397	20230714	542000	544000	546000	538000	324259	175229212000	00	0.00	N	3	0
398	20230713	542000	535000	544000	534000	503736	271736992000	00	0.00	N	2	8000
399	20230712	534000	538000	539000	530000	1969703	1045231666500	00	0.00	N	5	-16000
400	20230711	550000	553000	557000	547000	257343	141137701000	00	0.00	N	3	0
401	20230710	550000	564000	564000	550000	302475	167857893000	00	0.00	N	5	-12000
402	20230707	562000	570000	574000	556000	287258	161338849000	00	0.00	N	5	-3000
403	20230706	565000	569000	572000	562000	200896	113512005706	00	0.00	N	5	-2000
404	20230705	567000	569000	571000	564000	159456	90540198000	00	0.00	N	5	-2000
405	20230704	569000	573000	574000	564000	252640	143601980600	00	0.00	N	5	-4000
406	20230703	573000	557000	576000	556000	290579	165225463000	00	0.00	N	2	20000
407	20230630	553000	551000	556000	548000	173743	95782869000	00	0.00	N	2	3000
408	20230629	550000	548000	561000	547000	230986	127654953000	00	0.00	N	2	3000
409	20230628	547000	561000	566000	545000	300378	166179507000	00	0.00	N	5	-14000
410	20230627	561000	561000	562000	556000	214674	119888918500	00	0.00	N	5	-3000
411	20230626	564000	562000	567000	559000	136695	77043428000	00	0.00	N	2	1000
412	20230623	563000	570000	574000	561000	176724	99858763000	00	0.00	N	5	-6000
413	20230622	569000	556000	575000	556000	319585	181362535400	00	0.00	N	2	11000
414	20230621	558000	563000	565000	556000	267829	149716823000	00	0.00	N	5	-3000
415	20230620	561000	561000	568000	555000	337706	189141210000	00	0.00	N	3	0
416	20230619	561000	579000	580000	558000	900555	507496239000	00	0.00	N	5	-27000
417	20230616	588000	591000	592000	582000	271773	159432971000	00	0.00	N	2	3000
418	20230615	585000	594000	600000	581000	340106	199558420000	00	0.00	N	5	-4000
419	20230614	589000	610000	614000	588000	300834	180512842000	00	0.00	N	5	-18000
420	20230613	607000	612000	613000	604000	194004	117817549000	00	0.00	N	5	-5000
421	20230612	612000	614000	614000	603000	231274	140855124000	00	0.00	N	2	3000
422	20230609	609000	597000	610000	597000	449434	271926546000	00	0.00	N	2	18000
423	20230608	591000	601000	602000	588000	286608	169960720000	00	0.00	N	5	-13000
424	20230607	604000	597000	605000	597000	498286	299966994000	00	0.00	N	2	10000
425	20230605	594000	590000	595000	587000	198113	117318300000	00	0.00	N	2	6000
426	20230602	588000	588000	591000	586000	155137	91268049000	00	0.00	N	2	4000
427	20230601	584000	595000	597000	584000	204800	120476967000	00	0.00	N	5	-15000
428	20230531	599000	581000	604000	581000	610868	363888359000	00	0.00	N	2	19000
429	20230530	580000	583000	586000	575000	175179	101478132000	00	0.00	N	2	2000
430	20230526	578000	580000	583000	575000	113909	65876235000	00	0.00	N	5	-5000
431	20230525	583000	579000	591000	576000	199907	116422022000	00	0.00	N	5	-2000
432	20230524	585000	574000	585000	572000	257248	149384849000	00	0.00	N	2	11000
433	20230523	574000	564000	579000	563000	243135	139538855000	00	0.00	N	2	14000
434	20230522	560000	553000	562000	547000	154752	86239786000	00	0.00	N	2	8000
435	20230519	552000	560000	561000	552000	156070	86426289000	00	0.00	N	5	-10000
436	20230518	562000	563000	564000	555000	144616	80991541000	00	0.00	N	2	2000
437	20230517	560000	538000	560000	534000	185024	102323430000	00	0.00	N	2	20000
438	20230516	540000	549000	552000	538000	178059	96682716000	00	0.00	N	5	-5000
439	20230515	545000	542000	546000	530000	211398	114160586000	00	0.00	N	5	-2000
440	20230512	547000	547000	549000	542000	184132	100582107000	00	0.00	N	5	-6000
441	20230511	553000	568000	572000	550000	290645	161946431000	00	0.00	N	5	-13000
442	20230510	566000	561000	570000	559000	144538	81813547000	00	0.00	N	2	3000
443	20230509	563000	558000	567000	550000	169554	94788621000	00	0.00	N	2	5000
444	20230508	558000	565000	572000	558000	202092	114162505000	00	0.00	N	5	-6000
445	20230504	564000	563000	571000	560000	244181	137592002000	00	0.00	N	5	-3000
446	20230503	567000	587000	587000	566000	243943	139845914000	00	0.00	N	5	-24000
447	20230502	591000	580000	592000	579000	273527	160973712000	00	0.00	N	2	10000
448	20230428	581000	590000	591000	573000	316880	183868381000	00	0.00	N	5	-6000
449	20230427	587000	573000	588000	567000	463287	269684668000	00	0.00	N	2	20000
450	20230426	567000	551000	572000	550000	296105	166642321000	00	0.00	N	2	16000
451	20230425	551000	570000	575000	548000	328253	182487896000	00	0.00	N	5	-15000
452	20230424	566000	566000	575000	563000	189996	107862883000	00	0.00	N	5	-6000
453	20230421	572000	577000	578000	563000	267430	152830791000	00	0.00	N	5	-8000
454	20230420	580000	582000	586000	575000	247483	143445944000	00	0.00	N	5	-2000
455	20230419	582000	593000	593000	581000	300756	175826274000	00	0.00	N	5	-10000
456	20230418	592000	593000	598000	586000	247157	146511079000	00	0.00	N	2	1000
457	20230417	591000	588000	593000	584000	276643	162891053000	00	0.00	N	5	-3000
458	20230414	594000	603000	604000	586000	339843	201420815000	00	0.00	N	5	-5000
459	20230413	599000	581000	599000	575000	386450	228204204000	00	0.00	N	2	9000
460	20230412	590000	608000	610000	588000	541299	322813295000	00	0.00	N	5	-20000
461	20230411	610000	600000	613000	596000	811886	492488124000	00	0.00	N	2	14000
462	20230410	596000	587000	598000	584000	597900	355210158000	00	0.00	N	2	16000
463	20230407	580000	581000	590000	579000	366225	213290884200	00	0.00	N	3	0
464	20230406	580000	587000	590000	578000	278416	162543489461	00	0.00	N	5	-8000
465	20230405	588000	575000	589000	574000	235578	137146113000	00	0.00	N	2	13000
466	20230404	575000	586000	598000	572000	444861	260037886000	00	0.00	N	5	-11000
467	20230403	586000	588000	590000	577000	330892	193253021000	00	0.00	N	2	2000
468	20230331	584000	582000	590000	571000	298469	174146403000	00	0.00	N	5	-4000
469	20230330	588000	587000	590000	576000	334990	196176021000	00	0.00	N	2	5000
470	20230329	583000	578000	585000	577000	368772	213926175000	00	0.00	N	2	6000
471	20230328	577000	578000	579000	566000	264318	151429356000	00	0.00	N	2	3000
472	20230327	574000	588000	594000	572000	553025	322065675000	00	0.00	N	2	5000
473	20230324	569000	577000	578000	556000	317648	179941076000	00	0.00	N	5	-6000
474	20230323	575000	568000	580000	566000	457612	262275906000	00	0.00	N	2	2000
475	20230322	573000	557000	577000	555000	534061	303604190000	00	0.00	N	2	27000
476	20230321	546000	549000	559000	545000	186781	102912731000	00	0.00	N	2	2000
477	20230320	544000	546000	551000	537000	229510	124978455000	00	0.00	N	5	-9000
478	20230317	553000	579000	579000	550000	461982	258233384000	00	0.00	N	5	-23000
479	20230316	576000	561000	578000	558000	499942	285799756000	00	0.00	N	2	11000
480	20230315	565000	551000	573000	549000	455274	256887128000	00	0.00	N	2	17000
481	20230314	548000	560000	561000	545000	306944	168977756000	00	0.00	N	5	-15000
482	20230313	563000	554000	565000	549000	365145	204143750000	00	0.00	N	2	12000
483	20230310	551000	537000	553000	534000	270554	148083400000	00	0.00	N	2	2000
484	20230309	549000	564000	569000	545000	411910	227605558000	00	0.00	N	5	-13000
485	20230308	562000	559000	569000	551000	374233	209800603000	00	0.00	N	5	-4000
486	20230307	566000	548000	570000	543000	834010	467637853000	00	0.00	N	2	19000
487	20230306	547000	545000	547000	533000	418951	226937278000	00	0.00	N	2	9000
488	20230303	538000	539000	542000	533000	288004	154761915000	00	0.00	N	2	3000
489	20230302	535000	520000	542000	516000	506812	269520155121	00	0.00	N	2	12000
490	20230228	523000	516000	532000	515000	419180	219217798000	00	0.00	N	2	15000
491	20230227	508000	507000	512000	499000	256666	129711824500	00	0.00	N	5	-3000
492	20230224	511000	508000	522000	507000	239646	123155230000	00	0.00	N	2	4000
493	20230223	507000	511000	515000	504000	218469	111154528000	00	0.00	N	5	-1000
494	20230222	508000	507000	516000	504000	315931	160910240000	00	0.00	N	5	-12000
495	20230221	520000	517000	522000	511000	211255	109629544000	00	0.00	N	2	4000
496	20230220	516000	534000	534000	511000	380832	197378477000	00	0.00	N	5	-17000
497	20230217	533000	540000	548000	529000	334707	179304631000	00	0.00	N	5	-16000
498	20230216	549000	534000	549000	531000	390488	212287373000	00	0.00	N	2	22000
499	20230215	527000	531000	543000	526000	313034	167078299000	00	0.00	N	2	2000
500	20230214	525000	526000	532000	520000	299950	157465524000	00	0.00	N	2	3000
501	20230213	522000	536000	537000	522000	415228	219193153000	00	0.00	N	5	-20000
502	20230210	542000	547000	548000	535000	260831	141170994000	00	0.00	N	5	-8000
503	20230209	550000	544000	550000	540000	355020	194402279000	00	0.00	N	2	4000
504	20230208	546000	545000	549000	542000	301262	164268456000	00	0.00	N	2	4000
505	20230207	542000	520000	544000	520000	363799	195243248884	00	0.00	N	2	17000
506	20230206	525000	530000	533000	521000	280165	147857568000	00	0.00	N	5	-10000
507	20230203	535000	533000	541000	530000	311193	166315331500	00	0.00	N	2	2000
508	20230202	533000	529000	534000	522000	367389	193985112000	00	0.00	N	2	11000
509	20230201	522000	527000	531000	518000	428384	224408197000	00	0.00	N	2	1000
510	20230131	521000	504000	528000	501000	722845	374919075000	00	0.00	N	2	11000
511	20230130	510000	498500	515000	490000	1609558	805073696500	00	0.00	N	2	4000
512	20230127	506000	525000	526000	504000	459245	235054829000	00	0.00	N	5	-11000
513	20230126	517000	485500	520000	476500	686493	346739972500	00	0.00	N	2	33000
514	20230125	484000	470000	484000	470000	366937	175885698000	00	0.00	N	2	14500
515	20230120	469500	456500	471500	450500	266206	123339592500	00	0.00	N	2	13500
516	20230119	456000	458000	463000	448000	271694	123204255120	00	0.00	N	5	-2000
517	20230118	458000	464000	467000	454500	282241	130109721155	00	0.00	N	3	0
518	20230117	458000	478500	479000	454500	390507	181380141500	00	0.00	N	5	-22500
519	20230116	480500	478500	480500	475500	138434	66315916000	00	0.00	N	2	2500
520	20230113	478000	479500	482000	475500	181006	86465535500	00	0.00	N	3	0
521	20230112	478000	481000	482000	472000	287924	137505865000	00	0.00	N	2	3500
522	20230111	474500	474000	478500	469000	254291	120479440000	00	0.00	N	2	1000
523	20230110	473500	473500	484000	467000	608987	290488630500	00	0.00	N	2	9500
524	20230109	464000	449500	465000	448500	395601	181412329500	00	0.00	N	2	20000
525	20230106	444000	429500	444000	423000	294525	128669280000	00	0.00	N	2	10500
526	20230105	433500	447000	450000	433000	291874	127989970000	00	0.00	N	5	-9500
527	20230104	443000	433000	445000	421000	291720	126337595500	00	0.00	N	2	2500
528	20230103	440500	446000	449500	435000	218710	96276867000	00	0.00	N	5	-5500
529	20230102	446000	442000	455000	441500	250046	112200536500	00	0.00	N	2	10500
530	20221229	435500	435500	442500	432500	265226	116156988000	00	0.00	N	5	-1000
531	20221228	436500	450500	450500	432500	446129	195654086000	02	0.00	N	5	-20500
532	20221227	457000	457500	460000	449500	231365	105297997500	00	0.00	N	5	-500
533	20221226	457500	454000	459500	454000	149013	68076804000	00	0.00	N	2	2000
534	20221223	455500	464000	465500	455000	287228	131962336500	00	0.00	N	5	-16000
535	20221222	471500	479500	481000	466500	340815	160869946024	00	0.00	N	5	-5500
536	20221221	477000	489500	493000	475000	244350	117580716000	00	0.00	N	5	-10500
537	20221220	487500	478500	497500	477000	328234	160189023000	00	0.00	N	2	5500
538	20221219	482000	482500	483000	473000	333848	159178309141	00	0.00	N	5	-3500
539	20221216	485500	476500	489500	476500	312213	151208489500	00	0.00	N	5	-500
540	20221215	486000	499000	502000	483000	324362	159388257000	00	0.00	N	5	-12500
541	20221214	498500	492500	502000	488000	321107	159785998000	00	0.00	N	2	2000
542	20221213	496500	506000	506000	489000	409056	203026278000	00	0.00	N	5	-5500
543	20221212	502000	506000	514000	501000	410188	207412004250	00	0.00	N	5	-13000
544	20221209	515000	533000	534000	507000	621086	319858394500	00	0.00	N	5	-16000
545	20221208	531000	564000	567000	525000	928841	496837630000	00	0.00	N	5	-32000
546	20221207	563000	558000	565000	553000	209953	117438901000	00	0.00	N	2	4000
547	20221206	559000	555000	568000	553000	249853	140097400000	00	0.00	N	5	-3000
548	20221205	562000	582000	582000	562000	370292	209752303616	00	0.00	N	5	-22000
549	20221202	584000	585000	590000	578000	239024	139765656000	00	0.00	N	5	-1000
550	20221201	585000	589000	591000	579000	360664	210355311000	00	0.00	N	5	-2000
551	20221130	587000	563000	587000	556000	1549820	902818923500	00	0.00	N	2	20000
552	20221129	567000	562000	568000	558000	276910	155824932000	00	0.00	N	2	5000
553	20221128	562000	573000	584000	554000	327688	186098834068	00	0.00	N	5	-9000
554	20221125	571000	568000	577000	566000	189536	108270903000	00	0.00	N	2	3000
555	20221124	568000	568000	574000	565000	202426	115085125000	00	0.00	N	2	7000
556	20221123	561000	574000	576000	557000	313170	176719538000	00	0.00	N	5	-10000
557	20221122	571000	569000	578000	558000	323986	185025273000	00	0.00	N	5	-2000
558	20221121	573000	600000	600000	571000	375953	217705954000	00	0.00	N	5	-25000
559	20221118	598000	600000	613000	597000	237076	142934707000	00	0.00	N	2	1000
560	20221117	597000	596000	606000	593000	157723	94579147000	00	0.00	N	5	-3000
561	20221116	600000	599000	603000	585000	246738	147000752920	00	0.00	N	2	4000
562	20221115	596000	604000	610000	586000	380071	226266348838	00	0.00	N	5	-8000
563	20221114	604000	618000	628000	602000	433612	265617414000	00	0.00	N	5	-20000
564	20221111	624000	623000	629000	613000	447112	278189137000	00	0.00	N	2	19000
565	20221110	605000	595000	610000	593000	381672	229880824000	00	0.00	N	2	6000
566	20221109	599000	591000	599000	581000	304293	180166426000	00	0.00	N	2	11000
567	20221108	588000	590000	590000	570000	367102	213455513000	00	0.00	N	2	1000
568	20221107	587000	591000	596000	581000	260646	152981620000	00	0.00	N	5	-5000
569	20221104	592000	590000	598000	583000	363743	215649789000	00	0.00	N	2	3000
570	20221103	589000	560000	593000	557000	423465	246609076000	00	0.00	N	2	20000
571	20221102	569000	564000	585000	560000	587884	336246956000	00	0.00	N	2	6000
572	20221101	563000	534000	563000	533000	516467	284507717000	00	0.00	N	2	35000
573	20221031	528000	539000	542000	516000	627381	331526483000	00	0.00	N	5	-4000
574	20221028	532000	540000	549000	530000	381489	206763746000	00	0.00	N	5	-8000
575	20221027	540000	535000	545000	532000	370279	200117783000	00	0.00	N	2	11000
576	20221026	529000	517000	530000	514000	445935	233328133000	00	0.00	N	2	18000
577	20221025	511000	510000	526000	509000	473847	245733032000	00	0.00	N	2	2000
578	20221024	509000	504000	510000	500000	346950	175720241000	00	0.00	N	2	10000
579	20221021	499000	491000	499000	489000	211677	104882615000	00	0.00	N	2	4000
580	20221020	495000	499000	500000	484500	301938	148060337500	00	0.00	N	5	-2500
581	20221019	497500	491000	500000	489500	347663	172425197000	00	0.00	N	2	8500
582	20221018	489000	497000	499500	481500	338046	164809047500	00	0.00	N	5	-2500
583	20221017	491500	479500	491500	477000	234777	114305324000	00	0.00	N	2	8500
584	20221014	483000	487000	489500	479000	234212	113591744500	00	0.00	N	2	6000
585	20221013	477000	484500	492500	476500	305035	147505636500	00	0.00	N	5	-6000
586	20221012	483000	497500	498000	475500	372446	179978844500	00	0.00	N	5	-14500
587	20221011	497500	482000	497500	477500	482189	236796922500	00	0.00	N	2	15000
588	20221007	482500	474500	486000	474000	278082	134037047000	00	0.00	N	2	4500
589	20221006	478000	470000	487000	466500	355060	170841758000	00	0.00	N	2	9000
590	20221005	469000	455000	470500	448500	500217	231191701500	00	0.00	N	2	24500
591	20221004	444500	429500	446000	415000	385281	167012070000	00	0.00	N	2	18000
592	20220930	426500	433000	438500	420000	359392	153804360500	00	0.00	N	5	-13500
593	20220929	440000	440500	448000	436500	315304	139837131500	00	0.00	N	2	6500
594	20220928	433500	444000	451500	427000	434645	189714197000	00	0.00	N	5	-10500
595	20220927	444000	447500	451000	435000	365111	161626660000	00	0.00	N	5	-2500
596	20220926	446500	453000	458000	440000	446277	199778293500	00	0.00	N	5	-14000
597	20220923	460500	489000	489500	460000	434212	203105102200	00	0.00	N	5	-28000
598	20220922	488500	475500	492000	473500	270673	130675612000	00	0.00	N	2	9000
599	20220921	479500	481500	487500	476500	251723	121298049080	00	0.00	N	5	-4000
600	20220920	483500	484000	491000	475500	321658	155579034500	00	0.00	N	2	6000
601	20220919	477500	507000	507000	475000	524253	254295386000	00	0.00	N	5	-28500
602	20220916	506000	512000	516000	501000	975540	494626736000	00	0.00	N	5	-5000
603	20220915	511000	499500	513000	497500	447162	226497319000	00	0.00	N	2	12500
604	20220914	498500	487000	500000	486500	412616	204743471500	00	0.00	N	2	1500
605	20220913	497000	492000	500000	485500	437949	216824468500	00	0.00	N	2	10500
606	20220908	486500	492500	494000	486000	327964	160413041500	00	0.00	N	5	-1500
607	20220907	488000	481500	490500	481000	276296	134388197500	00	0.00	N	2	4500
608	20220906	483500	483000	486000	475000	205898	99104211000	00	0.00	N	2	500
609	20220905	483000	481500	492000	480500	323405	156727465500	00	0.00	N	2	1000
610	20220902	482000	467500	487000	466500	731539	349349353500	00	0.00	N	2	19000
611	20220901	463000	455500	469000	455000	289808	134255218000	00	0.00	N	2	500
612	20220831	462500	462500	466000	455000	432953	199598615500	00	0.00	N	5	-3000
613	20220830	465500	470500	478000	463500	422011	198555404000	00	0.00	N	2	6000
614	20220829	459500	451000	465000	447500	339935	155107759000	00	0.00	N	5	-6000
615	20220826	465500	461000	467000	460500	316072	146993194500	00	0.00	N	2	6500
616	20220825	459000	452500	459000	449000	262145	119340665500	00	0.00	N	2	8000
617	20220824	451000	449500	454000	441500	242174	108383166000	00	0.00	N	2	6000
618	20220823	445000	441500	449000	439500	225611	100119232000	00	0.00	N	2	2500
619	20220822	442500	441500	447500	438500	207144	91821994500	00	0.00	N	5	-4500
620	20220819	447000	452500	455000	445500	225884	101569878500	00	0.00	N	5	-5000
621	20220818	452000	450000	455000	445000	255728	115095379000	00	0.00	N	5	-1500
622	20220817	453500	461000	461500	450000	343740	155733570500	00	0.00	N	5	-7000
623	20220816	460500	464500	469500	458500	327692	151490169500	00	0.00	N	3	0
624	20220812	460500	469000	473000	455500	430857	198571428500	00	0.00	N	5	-11500
625	20220811	472000	462000	474000	461000	641654	301398296500	00	0.00	N	2	14000
626	20220810	458000	455500	459500	452500	280484	127937645000	00	0.00	N	2	500
627	20220809	457500	448000	458500	444000	593954	269431475000	00	0.00	N	2	10500
628	20220808	447000	443000	448500	440500	256471	114505113500	00	0.00	N	2	1000
629	20220805	446000	443500	449000	440500	409770	182957819500	00	0.00	N	2	3000
630	20220804	443000	444500	446500	438500	573214	253917268000	00	0.00	N	2	6000
631	20220803	437000	416000	437000	415500	733137	315345794000	00	0.00	N	2	20000
632	20220802	417000	420000	424000	413000	282849	117728618500	00	0.00	N	5	-2500
633	20220801	419500	420000	428000	416500	370740	156840943000	00	0.00	N	5	-2500
634	20220729	422000	416000	423000	411000	721315	301694699000	00	0.00	N	2	6500
635	20220728	415500	396000	419000	393500	1654973	676882637500	00	0.00	N	2	22000
636	20220727	393500	383000	397000	382500	2624439	1015619584000	00	0.00	N	5	-500
637	20220726	394000	388000	409500	386500	691524	275374353000	00	0.00	N	2	3000
638	20220725	391000	376000	393500	371000	653865	250565914000	00	0.00	N	2	9000
639	20220722	382000	391500	392500	382000	300672	115683322500	00	0.00	N	5	-8500
640	20220721	390500	385000	390500	384500	185937	72143443000	00	0.00	N	2	6500
641	20220720	384000	387000	389500	383500	181936	70114619000	00	0.00	N	2	1000
642	20220719	383000	391500	393500	382500	205688	79472942500	00	0.00	N	5	-10000
643	20220718	393000	400000	400500	387000	233929	91683809000	00	0.00	N	5	-7000
644	20220715	400000	401500	402000	394000	146816	58477354500	00	0.00	N	2	500
645	20220714	399500	400000	404000	399000	197883	79341648000	00	0.00	N	5	-500
646	20220713	400000	398500	404000	392000	223258	89361995000	00	0.00	N	5	-1000
647	20220712	401000	393000	403000	387500	324262	129466396000	00	0.00	N	2	6000
648	20220711	395000	389000	402000	380500	345052	136303997500	00	0.00	N	2	7000
649	20220708	388000	375000	392500	375000	397140	152494371000	00	0.00	N	2	14500
650	20220707	373500	374500	375000	367500	223247	83026169000	00	0.00	N	2	3000
651	20220706	370500	367500	374500	364000	393886	145242420500	00	0.00	N	2	9000
652	20220705	361500	356500	362500	356000	219192	78856116000	00	0.00	N	2	5500
653	20220704	356000	356500	361000	352000	161015	57494233000	00	0.00	N	5	-500
654	20220701	356500	371000	371500	356000	434833	156338269000	00	0.00	N	5	-14500
655	20220630	371000	388500	389000	370500	459845	172557186500	00	0.00	N	5	-20500
656	20220629	391500	402000	403500	391500	327192	129264759500	00	0.00	N	5	-19000
657	20220628	410500	412000	415000	406500	129697	53121997500	00	0.00	N	5	-1500
658	20220627	412000	408500	414500	403500	206869	84981604000	00	0.00	N	2	7000
659	20220624	405000	399000	405000	398000	235758	94641770000	00	0.00	N	2	5000
660	20220623	400000	401000	404500	391000	298719	118620210000	00	0.00	N	5	-1000
661	20220622	401000	415000	416500	401000	210875	85564180500	00	0.00	N	5	-12000
662	20220621	413000	414500	416500	406000	204026	83799535500	00	0.00	N	2	1500
663	20220620	411500	426500	427000	408500	285056	117916835500	00	0.00	N	5	-14000
664	20220617	425500	419500	430000	417000	1211937	514412425000	00	0.00	N	5	-1500
665	20220616	427000	424500	439500	424500	365836	158223107500	00	0.00	N	2	7000
666	20220615	420000	426000	427500	417000	275832	116242221000	00	0.00	N	5	-6500
667	20220614	426500	411000	432500	410500	417106	177026330500	00	0.00	N	2	11500
668	20220613	415000	414000	420500	413500	267003	111070114500	00	0.00	N	5	-10000
669	20220610	425000	418000	426000	412500	285077	119263359000	00	0.00	N	2	2500
670	20220609	422500	426000	426000	419000	208712	88237112000	00	0.00	N	5	-3000
671	20220608	425500	432500	434500	422500	215828	92160988000	00	0.00	N	5	-6500
672	20220607	432000	436500	439500	432000	180249	78448597000	00	0.00	N	5	-5500
673	20220603	437500	443500	444000	437500	154981	68167034250	00	0.00	N	5	-3000
674	20220602	440500	440500	442000	438000	153596	67591562000	00	0.00	N	5	-3500
675	20220531	444000	441500	444000	436000	345830	152722959500	00	0.00	N	2	4500
676	20220530	439500	434500	440000	432000	229834	100590444000	00	0.00	N	2	9000
677	20220527	430500	434500	437000	427500	214801	92417956500	00	0.00	N	3	0
678	20220526	430500	426500	432500	424500	162583	69909988500	00	0.00	N	2	4000
679	20220525	426500	439000	439000	422000	365195	156116741000	00	0.00	N	5	-12000
680	20220524	438500	438500	444000	436500	350284	154111345500	00	0.00	N	2	500
681	20220523	438000	438500	444000	432500	361437	158222948000	00	0.00	N	2	4000
682	20220520	434000	421000	439000	418000	881979	380616741500	00	0.00	N	2	18500
683	20220519	415500	398500	417000	398500	320709	131749875500	00	0.00	N	2	5500
684	20220518	410000	410000	413000	407500	233063	95504388000	00	0.00	N	2	1500
685	20220517	408500	400500	411000	399000	230327	93232183500	00	0.00	N	2	8000
686	20220516	400500	407000	407500	397000	200731	80541813500	00	0.00	N	3	0