KissMeData/034730/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20241205	133000	136200	136700	132900	122309	16406290100	00	0.00	N	5	-3200
3	20241204	136200	136400	137700	135200	143297	19520449900	00	0.00	N	5	-3600
4	20241203	139800	138000	139800	136800	103899	14387202500	00	0.00	N	2	3800
5	20241202	136000	138600	139200	135900	75034	10268545500	00	0.00	N	5	-600
6	20241129	136600	141900	141900	136500	124104	17074760000	00	0.00	N	5	-4600
7	20241128	141200	141400	142300	139200	56175	7923566300	00	0.00	N	2	1000
8	20241127	140200	142200	143400	139700	67132	9485857600	00	0.00	N	5	-2600
9	20241126	142800	143300	144700	141700	72938	10399999100	00	0.00	N	5	-2100
10	20241125	144900	141500	144900	140400	160133	23058709900	00	0.00	N	2	4800
11	20241122	140100	142000	142000	140100	63653	8974016300	00	0.00	N	5	-300
12	20241121	140400	139500	142300	138300	85381	12012435300	00	0.00	N	2	700
13	20241120	139700	139300	140900	138900	63089	8822328200	00	0.00	N	5	-200
14	20241119	139900	137500	142000	137500	142205	19884387100	00	0.00	N	2	1300
15	20241118	138600	133500	139300	133500	136046	18755809000	00	0.00	N	2	3400
16	20241115	135200	138400	138700	135200	115429	15744693500	00	0.00	N	5	-3200
17	20241114	138400	139200	140000	137100	107713	14903437700	00	0.00	N	5	-800
18	20241113	139200	141500	142500	138000	117405	16345376700	00	0.00	N	5	-4100
19	20241112	143300	145000	146700	141600	119033	17082285700	00	0.00	N	5	-2900
20	20241111	146200	148300	149400	145300	128548	18843961600	00	0.00	N	5	-4700
21	20241108	150900	148000	153200	148000	125547	18906243200	00	0.00	N	2	4800
22	20241107	146100	147300	148600	144500	105131	15339492100	00	0.00	N	5	-2900
23	20241106	149000	151500	152400	148400	78399	11733808700	00	0.00	N	5	-3100
24	20241105	152100	148400	152700	148400	96836	14665043500	00	0.00	N	2	2000
25	20241104	150100	148400	150100	146300	83881	12438270800	00	0.00	N	2	1100
26	20241101	149000	146800	149200	146500	66144	9800357900	00	0.00	N	2	800
27	20241031	148200	150200	150200	147300	87779	13013379200	00	0.00	N	5	-1200
28	20241030	149400	152800	152800	148600	101109	15137052700	00	0.00	N	5	-2200
29	20241029	151600	152000	156600	151000	147084	22511643600	00	0.00	N	2	1300
30	20241028	150300	149000	150700	147600	92276	13789828500	00	0.00	N	2	1700
31	20241025	148600	146000	150300	145300	111579	16582638300	00	0.00	N	2	3100
32	20241024	145500	147000	147500	145200	74791	10938008300	00	0.00	N	5	-1500
33	20241023	147000	147300	148800	145900	71050	10479727300	00	0.00	N	2	800
34	20241022	146200	145500	148000	145500	72670	10646321400	00	0.00	N	5	-300
35	20241021	146500	149100	149700	146000	82915	12204511500	00	0.00	N	5	-1600
36	20241018	148100	148000	150400	147700	85893	12793608600	00	0.00	N	2	1100
37	20241017	147000	150600	150600	147000	82699	12257465300	00	0.00	N	5	-1800
38	20241016	148800	151000	151800	146100	164051	24390902000	00	0.00	N	5	-3600
39	20241015	152400	151900	153900	151500	119757	18257296500	00	0.00	N	5	-700
40	20241014	153100	151400	154000	150800	103613	15813745500	00	0.00	N	2	1600
41	20241011	151500	154700	155300	151200	102433	15611103500	00	0.00	N	5	-800
42	20241010	152300	152700	155500	152300	146379	22481977100	00	0.00	N	2	1700
43	20241008	150600	153200	153200	150200	78357	11823986800	00	0.00	N	5	-2700
44	20241007	153300	150500	155500	149600	100850	15479702800	00	0.00	N	2	2200
45	20241004	151100	152000	153500	149000	123981	18658999600	00	0.00	N	2	200
46	20241002	150900	151000	152600	149500	129303	19529044000	00	0.00	N	5	-2300
47	20240930	153200	157000	158400	153200	96631	14957777200	00	0.00	N	5	-1800
48	20240927	155000	156300	157600	154300	75999	11859621600	00	0.00	N	5	-1300
49	20240926	156300	153000	156300	152100	132875	20618619300	00	0.00	N	2	4800
50	20240925	151500	156800	156900	151500	185625	28390442600	00	0.00	N	5	-4300
51	20240924	155800	155100	157700	153600	148211	23067363400	00	0.00	N	2	1500
52	20240923	154300	155400	156600	153600	131903	20404721800	00	0.00	N	2	300
53	20240920	154000	149600	156700	147500	507998	78470567500	00	0.00	N	2	4400
54	20240919	149600	149000	149600	146000	166135	24611326100	00	0.00	N	2	1700
55	20240913	147900	144400	148200	144000	132867	19492173700	00	0.00	N	2	3600
56	20240912	144300	145000	145000	142800	189101	27251873600	00	0.00	N	2	300
57	20240911	144000	141600	145000	140500	141630	20207322300	00	0.00	N	2	2700
58	20240910	141300	138000	144800	137600	155905	22136614700	00	0.00	N	2	3700
59	20240909	137600	137800	138200	134200	176047	23951593900	00	0.00	N	5	-3300
60	20240906	140900	142700	143500	140000	92661	13063683400	00	0.00	N	5	-1400
61	20240905	142300	141300	144200	140600	80094	11396499000	00	0.00	N	2	1300
62	20240904	141000	143800	143900	140700	164581	23371167400	00	0.00	N	5	-6400
63	20240903	147400	143100	148300	142700	217099	31777955100	00	0.00	N	2	4400
64	20240902	143000	143600	144200	142200	75979	10868788600	00	0.00	N	5	-200
65	20240830	143200	145800	146100	143200	198422	28483781600	00	0.00	N	5	-1200
66	20240829	144400	142500	146000	141100	100298	14488552900	00	0.00	N	2	1800
67	20240828	142600	146300	147000	142200	88521	12713380700	00	0.00	N	5	-3600
68	20240827	146200	144500	147700	143000	118393	17293740700	00	0.00	N	2	2200
69	20240826	144000	141900	144300	141000	110147	15789468500	00	0.00	N	2	2200
70	20240823	141800	141500	142800	139800	72166	10208189000	00	0.00	N	5	-200
71	20240822	142000	140000	143000	139400	102128	14436792600	00	0.00	N	2	2000
72	20240821	140000	139500	141200	137800	71972	10065436200	00	0.00	N	2	1200
73	20240820	138800	139100	142400	138300	104268	14554520800	00	0.00	N	2	500
74	20240819	138300	138600	139700	137500	60210	8332587700	00	0.00	N	5	-200
75	20240816	138500	139800	141400	138500	74842	10451142500	00	0.00	N	2	300
76	20240814	138200	138500	139300	137100	77811	10721401400	00	0.00	N	5	-100
77	20240813	138300	136700	138600	136000	92620	12724503300	05	0.00	N	2	600
78	20240812	137700	136600	137700	136200	97446	13346654800	00	0.00	N	2	1000
79	20240809	136700	137800	138400	135700	97012	13268027100	00	0.00	N	3	0
80	20240808	136700	133600	137200	132000	216062	29242853400	00	0.00	N	2	1800
81	20240807	134900	136600	137900	134200	196849	26724696200	00	0.00	N	5	-2700
82	20240806	137600	132900	140400	132700	239393	32853159100	00	0.00	N	2	6300
83	20240805	131300	142400	143000	128400	347328	47025691500	00	0.00	N	5	-13600
84	20240802	144900	148000	148000	143500	164927	23882983900	00	0.00	N	5	-5100
85	20240801	150000	148500	150000	147300	121149	17978440400	00	0.00	N	2	100
86	20240731	149900	146800	149900	146000	99728	14770759700	00	0.00	N	2	3200
87	20240730	146700	146800	147600	145300	104633	15289459900	00	0.00	N	5	-900
88	20240729	147600	148000	149600	146300	125304	18482547500	00	0.00	N	5	-1800
89	20240726	149400	145500	149400	144200	147924	21718225900	00	0.00	N	2	4700
90	20240725	144700	142700	146300	142000	130813	18896780700	00	0.00	N	2	900
91	20240724	143800	145500	147800	142600	205553	29632090000	00	0.00	N	5	-2100
92	20240723	145900	146600	149400	145900	199480	29366867400	00	0.00	N	5	-400
93	20240722	146300	150000	150000	146300	176900	26093339400	00	0.00	N	5	-3700
94	20240719	150000	148600	150400	147800	163209	24267586000	00	0.00	N	2	500
95	20240718	149500	159400	159600	148600	510608	77218650700	00	0.00	N	5	-6400
96	20240717	155900	158000	158700	153300	299203	46773572900	00	0.00	N	5	-1300
97	20240716	157200	155300	160900	154900	296499	46866861600	00	0.00	N	2	2700
98	20240715	154500	155800	156800	154000	109493	16960781100	00	0.00	N	5	-600
99	20240712	155100	154400	155500	153100	98955	15261360100	00	0.00	N	2	1100
100	20240711	154000	155000	155400	153300	178467	27494289300	00	0.00	N	2	500
101	20240710	153500	156800	157400	153500	160079	24766427600	00	0.00	N	5	-4000
102	20240709	157500	156000	160100	155900	161526	25576465700	00	0.00	N	2	2200
103	20240708	155300	154600	156900	153500	114424	17783754300	00	0.00	N	2	300
104	20240705	155000	154400	158900	153900	221973	34751756100	00	0.00	N	2	600
105	20240704	154400	153700	155900	151600	144169	22083670000	00	0.00	N	2	1200
106	20240703	153200	153500	156000	152700	109647	16885475400	00	0.00	N	2	300
107	20240702	152900	155700	156800	152600	141361	21710603800	00	0.00	N	5	-3900
108	20240701	156800	158400	159400	155600	131680	20650780800	00	0.00	N	5	-1500
109	20240628	158300	153600	160000	153100	300000	47280289000	00	0.00	N	2	6200
110	20240627	152100	154200	154900	150800	210959	32157131000	00	0.00	N	5	-3100
111	20240626	155200	155100	156100	153600	154613	23914645700	00	0.00	N	2	100
112	20240625	155100	158700	159900	154800	233288	36472963800	00	0.00	N	5	-2900
113	20240624	158000	159600	161200	158000	205803	32817356300	00	0.00	N	5	-2500
114	20240621	160500	158500	163200	158100	438289	70265657500	00	0.00	N	3	0
115	20240620	160500	165100	166900	156900	910380	145204175600	00	0.00	N	5	-6600
116	20240619	167100	169400	170900	166000	319033	53463491200	00	0.00	N	5	-1900
117	20240618	169000	175000	178200	167100	594896	101132038800	00	0.00	N	5	-7900
118	20240617	176900	176100	181500	170900	460220	81209140600	00	0.00	N	5	-400
119	20240614	177300	183300	185800	171300	443251	79483740400	00	0.00	N	5	-6000
120	20240613	183300	187000	191900	183300	542803	101518057000	00	0.00	N	5	-5000
121	20240612	188300	182300	191400	180100	669143	125425706100	00	0.00	N	2	6900
122	20240611	181400	191300	195700	181200	824979	153322309465	00	0.00	N	5	-7200
123	20240610	188600	184300	194700	180200	1615800	306392365800	00	0.00	N	2	6600
124	20240607	182000	166400	186300	166400	1847930	329319061600	00	0.00	N	2	18000
125	20240605	164000	168400	171000	161500	548064	90248763700	00	0.00	N	5	-2100
126	20240604	166100	175400	178300	166100	1050117	178702178400	00	0.00	N	5	-12700
127	20240603	178800	176200	192900	176000	2907456	537388650900	00	0.00	N	2	2600
128	20240531	176200	164500	180900	157000	3630128	615032388700	00	0.00	N	2	18100
129	20240530	158100	143300	167700	143200	1335950	211827284000	00	0.00	N	2	13400
130	20240529	144700	148100	149400	144400	273090	39702737400	00	0.00	N	5	-4300
131	20240528	149000	150300	150800	148600	122461	18279901200	00	0.00	N	5	-1300
132	20240527	150300	148900	150800	148900	89644	13430101000	00	0.00	N	2	1500
133	20240524	148800	149300	151500	148500	126956	18971376500	00	0.00	N	5	-1300
134	20240523	150100	150500	152000	149600	155096	23337780100	00	0.00	N	5	-1400
135	20240522	151500	151500	152800	150600	115261	17482695700	00	0.00	N	2	100
136	20240521	151400	155100	155900	150900	200165	30581700700	00	0.00	N	5	-4900
137	20240520	156300	156800	158500	155400	120933	18945315100	00	0.00	N	5	-600
138	20240517	156900	163100	163800	156900	256782	40593183400	00	0.00	N	5	-6500
139	20240516	163400	164900	166800	163100	130682	21505543400	00	0.00	N	2	600
140	20240514	162800	162200	163300	161500	78090	12684699800	00	0.00	N	2	1000
141	20240513	161800	164100	164100	161100	74390	12046076600	00	0.00	N	5	-1700
142	20240510	163500	161500	164000	161400	80778	13172429800	00	0.00	N	2	3500
143	20240509	160000	164800	165000	160000	151160	24409596300	00	0.00	N	5	-4800
144	20240508	164800	165200	165700	163000	72644	11910105700	00	0.00	N	5	-100
145	20240507	164900	161800	164900	160400	122740	20032839200	00	0.00	N	2	4400
146	20240503	160500	162600	162700	160200	93507	15046422000	00	0.00	N	5	-1500
147	20240502	162000	164800	166500	160900	107561	17539439400	00	0.00	N	5	-4000
148	20240430	166000	167400	169500	166000	113834	19024906100	00	0.00	N	5	-2900
149	20240429	168900	168500	169800	164400	112819	19005872500	00	0.00	N	2	5500
150	20240426	163400	162200	164500	160400	56165	9168625400	00	0.00	N	2	2100
151	20240425	161300	160400	165600	160300	99545	16180523900	00	0.00	N	5	-700
152	20240424	162000	162500	164200	161500	97195	15786481900	00	0.00	N	2	1300
153	20240423	160700	163700	164000	160700	82638	13394790700	00	0.00	N	5	-1400
154	20240422	162100	158800	164500	156600	150373	24311025800	00	0.00	N	2	6600
155	20240419	155500	155100	157500	153400	118931	18435400800	00	0.00	N	5	-1300
156	20240418	156800	157000	159400	156300	113415	17833062900	00	0.00	N	5	-200
157	20240417	157000	160100	162400	156400	217062	33859541260	00	0.00	N	5	-3000
158	20240416	160000	163000	163800	159800	118532	19093713300	00	0.00	N	5	-4900
159	20240415	164900	160600	166900	159500	99908	16343430800	00	0.00	N	2	3500
160	20240412	161400	161000	163600	159100	124502	20085743700	00	0.00	N	5	-1200
161	20240411	162600	161500	164500	160200	239818	38956545000	00	0.00	N	5	-4100
162	20240409	166700	171900	172700	166200	152537	25727943200	00	0.00	N	5	-5000
163	20240408	171700	175200	175700	171000	132535	22858348300	00	0.00	N	5	-4000
164	20240405	175700	176500	179200	175400	81260	14357825100	00	0.00	N	5	-3500
165	20240404	179200	177800	181600	176400	133828	24000336000	00	0.00	N	2	3700
166	20240403	175500	176600	177700	174400	121539	21362637100	00	0.00	N	5	-2500
167	20240402	178000	175200	178700	175100	108193	19161163900	00	0.00	N	2	1000
168	20240401	177000	179900	180000	174400	184373	32498851300	00	0.00	N	5	-1600
169	20240329	178600	181000	182200	178300	157851	28323880500	02	0.00	N	5	-4000
170	20240328	182600	186000	187200	182600	117312	21589030800	00	0.00	N	5	-2600
171	20240327	185200	186500	188900	185100	92587	17280890200	00	0.00	N	5	-3200
172	20240326	188400	190000	191700	188200	95394	18077559400	00	0.00	N	2	500
173	20240325	187900	191500	192600	187500	84198	15912189800	00	0.00	N	5	-3300
174	20240322	191200	189000	196600	189000	138851	26719507600	00	0.00	N	2	200
175	20240321	191000	186700	191500	184800	196151	37179745600	00	0.00	N	2	8000
176	20240320	183000	185000	186700	182900	92703	17130742900	00	0.00	N	2	300
177	20240319	182700	182400	185300	182300	99398	18248125300	00	0.00	N	5	-1500
178	20240318	184200	189300	189300	183700	102543	18942048900	00	0.00	N	5	-3100
179	20240315	187300	188900	192700	187000	204573	38683390700	00	0.00	N	5	-1600
180	20240314	188900	180400	191400	180200	313186	58890446500	00	0.00	N	2	9700
181	20240313	179200	181000	181300	178300	185342	33233489900	00	0.00	N	5	-1200
182	20240312	180400	186200	186200	178300	254731	45982039500	00	0.00	N	5	-4000
183	20240311	184400	187700	189500	184100	124410	23184439400	00	0.00	N	5	-5300
184	20240308	189700	193400	194700	188700	117141	22329308500	00	0.00	N	5	-2200
185	20240307	191900	190200	195600	187800	162483	31126052100	00	0.00	N	2	2500
186	20240306	189400	192800	193000	187300	171256	32516851800	00	0.00	N	5	-3600
187	20240305	193000	191300	199100	191200	204672	40054134100	00	0.00	N	5	-200
188	20240304	193200	192400	194500	190000	162199	31176760400	00	0.00	N	2	1400
189	20240229	191800	194500	196700	188800	372756	71298040900	00	0.00	N	5	-1800
190	20240228	193600	185500	195800	183600	205607	39272045000	00	0.00	N	2	8100
191	20240227	185500	188800	189300	181600	253583	46848898900	00	0.00	N	5	-4700
192	20240226	190200	199800	199900	187200	436018	83211567300	00	0.00	N	5	-13800
193	20240223	204000	206500	212000	201000	260652	53774616000	00	0.00	N	5	-500
194	20240222	204500	202500	205500	199900	145844	29639040300	00	0.00	N	2	4000
195	20240221	200500	198900	207000	195700	191406	38360590200	00	0.00	N	2	1500
196	20240220	199000	208000	208500	195600	246579	49239390600	00	0.00	N	5	-8500
197	20240219	207500	195800	209500	195500	487914	100408631300	00	0.00	N	2	13500
198	20240216	194000	188200	194300	186100	190210	36243240900	00	0.00	N	2	7300
199	20240215	186700	191100	191100	185300	160922	30059460000	00	0.00	N	5	-2000
200	20240214	188700	192000	195400	188300	220967	42042988800	00	0.00	N	5	-6800
201	20240213	195500	195900	199500	194700	189920	37410406800	00	0.00	N	5	-500
202	20240208	196000	194400	198600	191900	275862	54069704000	00	0.00	N	5	-1700
203	20240207	197700	193000	198200	191800	281077	55226188900	00	0.00	N	2	5200
204	20240206	192500	193700	198300	191200	217600	42221690400	00	0.00	N	5	-700
205	20240205	193200	195600	197900	188800	341217	65834796000	00	0.00	N	5	-3600
206	20240202	196800	195600	199500	189800	570909	111297199600	00	0.00	N	5	-200
207	20240201	197000	182600	198300	180900	984636	189008994100	00	0.00	N	2	13500
208	20240131	183500	173800	184800	170800	415821	74772129500	00	0.00	N	2	8900
209	20240130	174600	179200	179800	173200	316103	55946653100	00	0.00	N	5	-1500
210	20240129	176100	160200	180000	160000	548505	95965765100	00	0.00	N	2	15900
211	20240126	160200	159100	161200	159000	65350	10466588900	00	0.00	N	5	-600
212	20240125	160800	158000	160800	155700	64633	10262891200	00	0.00	N	2	2800
213	20240124	158000	158000	159200	155300	65762	10357589600	00	0.00	N	5	-900
214	20240123	158900	158300	159200	155300	60468	9544160100	00	0.00	N	2	2400
215	20240122	156500	154600	157900	154100	68134	10669581200	00	0.00	N	2	2700
216	20240119	153800	152000	154500	151100	97363	14837911800	00	0.00	N	2	2600
217	20240118	151200	152500	154500	150300	120898	18337765800	00	0.00	N	5	-1800
218	20240117	153000	158000	158000	152800	140177	21678459400	00	0.00	N	5	-5200
219	20240116	158200	160100	161900	157800	97604	15516503200	00	0.00	N	5	-3300
220	20240115	161500	164000	164000	160500	81963	13254506800	00	0.00	N	5	-1900
221	20240112	163400	164100	165200	162000	66053	10764288771	00	0.00	N	5	-400
222	20240111	163800	165200	165500	163000	92997	15239819800	00	0.00	N	5	-600
223	20240110	164400	168500	170300	163900	112195	18632792200	00	0.00	N	5	-4500
224	20240109	168900	168400	170300	167700	87406	14787238600	00	0.00	N	2	2400
225	20240108	166500	171300	171300	166500	93810	15725894900	00	0.00	N	5	-3900
226	20240105	170400	170100	171900	169200	113701	19333575200	00	0.00	N	5	-1100
227	20240104	171500	175900	176000	168800	204489	34908126700	00	0.00	N	5	-5300
228	20240103	176800	179500	179900	176600	105686	18776131400	00	0.00	N	5	-3700
229	20240102	180500	176900	180600	176900	119328	21362664700	00	0.00	N	2	2500
230	20231228	178000	176500	178000	175300	101232	17915031900	00	0.00	N	2	1800
231	20231227	176200	174300	177300	173300	93612	16379412900	00	0.00	N	2	1200
232	20231226	175000	175200	176100	173500	101768	17780317700	00	0.00	N	2	1500
233	20231222	173500	175400	176300	173000	99700	17345092100	00	0.00	N	5	-1800
234	20231221	175300	176000	177600	174200	90934	15962717400	00	0.00	N	5	-1900
235	20231220	177200	176000	178200	175800	111449	19800599500	00	0.00	N	2	1500
236	20231219	175700	174200	176700	174200	89769	15802800000	00	0.00	N	2	1200
237	20231218	174500	177500	177500	174500	98657	17339934900	00	0.00	N	5	-3100
238	20231215	177600	174600	177800	174100	209465	37113257500	00	0.00	N	2	3600
239	20231214	174000	173600	174900	173200	212418	36967782500	00	0.00	N	2	2000
240	20231213	172000	171100	173100	171100	108752	18750801100	00	0.00	N	2	500
241	20231212	171500	171600	172300	169900	116788	20027206100	00	0.00	N	2	700
242	20231211	170800	171500	172000	169500	75748	12914096500	00	0.00	N	3	0
243	20231208	170800	170200	171000	168500	103716	17657263700	00	0.00	N	2	1100
244	20231207	169700	167300	169800	166300	101941	17212370700	00	0.00	N	2	800
245	20231206	168900	168500	170500	168200	118792	20112310700	00	0.00	N	2	400
246	20231205	168500	165900	169500	165100	131618	22170503900	00	0.00	N	2	1200
247	20231204	167300	166600	168500	164500	123006	20589711500	00	0.00	N	2	2100
248	20231201	165200	163500	166800	163500	123422	20409587500	00	0.00	N	2	1600
249	20231130	163600	165200	166300	162400	252803	41454120200	00	0.00	N	5	-1100
250	20231129	164700	165000	166500	162300	126308	20819801200	00	0.00	N	5	-1900
251	20231128	166600	162600	167500	161500	210522	34943967000	00	0.00	N	2	4800
252	20231127	161800	161500	162900	159900	95290	15383720200	00	0.00	N	2	1100
253	20231124	160700	163500	163500	160400	111928	18025227700	00	0.00	N	5	-2600
254	20231123	163300	163500	164300	161800	85112	13870273300	00	0.00	N	5	-200
255	20231122	163500	162700	164500	162200	107312	17539101700	00	0.00	N	5	-500
256	20231121	164000	164500	164600	161800	99448	16270512400	00	0.00	N	2	300
257	20231120	163700	163000	164400	161100	80679	13161745200	00	0.00	N	2	700
258	20231117	163000	164900	164900	161400	90086	14663621300	00	0.00	N	5	-1600
259	20231116	164600	163000	164600	162500	100759	16528898600	00	0.00	N	2	800
260	20231115	163800	161900	164700	161900	177563	29044370900	00	0.00	N	2	5200
261	20231114	158600	157500	160700	156700	125092	19893289200	00	0.00	N	2	3000
262	20231113	155600	159000	159300	154200	118882	18563216600	00	0.00	N	5	-4000
263	20231110	159600	159100	160200	157100	82496	13103743800	00	0.00	N	3	0
264	20231109	159600	158600	161900	158600	164418	26395458300	00	0.00	N	5	-300
265	20231108	159900	161800	161800	157100	125723	20081185500	00	0.00	N	3	0
266	20231107	159900	159000	161000	156400	193782	30887376200	00	0.00	N	5	-900
267	20231106	160800	157300	160800	156100	225211	35659667700	00	0.00	N	2	5300
268	20231103	155500	150400	155700	150200	208087	32077939400	00	0.00	N	2	6600
269	20231102	148900	147400	149700	146400	150198	22287560000	00	0.00	N	2	4000
270	20231101	144900	145000	148800	143800	158505	23142828900	00	0.00	N	2	2900
271	20231031	142000	144500	146600	141000	92614	13289250000	00	0.00	N	5	-1400
272	20231030	143400	139000	143700	139000	76705	10911439100	00	0.00	N	2	3900
273	20231027	139500	142200	142300	139000	98397	13787722000	00	0.00	N	5	-1300
274	20231026	140800	141700	141800	139100	135689	19047918200	00	0.00	N	5	-2200
275	20231025	143000	142100	145000	141900	80396	11532199000	00	0.00	N	2	1300
276	20231024	141700	142500	143700	139300	97398	13721830900	00	0.00	N	2	100
277	20231023	141600	144400	144400	141400	157491	22403159500	00	0.00	N	5	-3600
278	20231020	145200	148100	148800	142300	206525	29799497700	00	0.00	N	5	-4100
279	20231019	149300	148000	150500	146700	117789	17577995200	00	0.00	N	5	-600
280	20231018	149900	151000	152800	149600	84767	12769962300	00	0.00	N	5	-2100
281	20231017	152000	152000	153200	150900	97757	14882864100	00	0.00	N	2	200
282	20231016	151800	153500	153500	150600	131379	19934346800	00	0.00	N	5	-1700
283	20231013	153500	157300	157800	152400	274175	42256391800	00	0.00	N	5	-5600
284	20231012	159100	148300	163100	146200	788364	124833293100	00	0.00	N	2	11800
285	20231011	147300	137900	148000	137800	190580	27467781000	00	0.00	N	2	9500
286	20231010	137800	137500	141200	136300	141191	19616349900	00	0.00	N	2	2900
287	20231006	134900	136000	136600	134700	134798	18240257400	00	0.00	N	5	-1100
288	20231005	136000	139500	140500	136000	215489	29627744700	00	0.00	N	5	-2800
289	20231004	138800	144900	145100	138600	268331	37735055800	00	0.00	N	5	-7400
290	20230927	146200	145100	148700	144500	90407	13234277900	00	0.00	N	3	0
291	20230926	146200	148200	150500	146100	85306	12539485100	00	0.00	N	5	-3300
292	20230925	149500	149000	150300	148200	59709	8919760000	00	0.00	N	2	200
293	20230922	149300	148100	150300	145600	93133	13821608900	00	0.00	N	5	-600
294	20230921	149900	151700	152600	149800	94646	14286646600	00	0.00	N	5	-2700
295	20230920	152600	150600	153200	150500	122999	18694137000	00	0.00	N	2	1600
296	20230919	151000	150400	151500	149900	73253	11042522600	00	0.00	N	2	700
297	20230918	150300	152000	152100	150100	102472	15468363900	00	0.00	N	5	-1600
298	20230915	151900	149200	152500	148300	228745	34605668500	00	0.00	N	2	4100
299	20230914	147800	146500	148400	146100	138511	20437749800	00	0.00	N	2	1200
300	20230913	146600	145700	148300	145700	90943	13339553900	00	0.00	N	2	500
301	20230912	146100	147900	148500	145800	90229	13226825500	00	0.00	N	5	-1200
302	20230911	147300	146900	148600	146500	68688	10119301200	00	0.00	N	2	400
303	20230908	146900	146200	147400	144500	107296	15689408600	00	0.00	N	2	900
304	20230907	146000	147500	148800	145400	92411	13521533900	00	0.00	N	5	-2300
305	20230906	148300	149200	150000	148000	63669	9460337300	00	0.00	N	5	-1000
306	20230905	149300	149700	150600	148700	67247	10050935100	00	0.00	N	5	-1400
307	20230904	150700	149100	151000	148000	64523	9665664600	00	0.00	N	2	1400
308	20230901	149300	145700	154400	145700	239578	36141647900	00	0.00	N	2	4800
309	20230831	144500	145800	146700	144300	262335	37962022100	00	0.00	N	5	-1300
310	20230830	145800	146000	146600	145300	66563	9722306500	00	0.00	N	2	1200
311	20230829	144600	144500	146000	143800	56749	8235392300	00	0.00	N	2	100
312	20230828	144500	143900	145300	142400	68492	9886861200	00	0.00	N	2	2000
313	20230825	142500	140700	143100	140500	84278	11968912300	00	0.00	N	5	-700
314	20230824	143200	142900	144300	142300	65490	9372093200	00	0.00	N	2	1300
315	20230823	141900	140900	142900	140700	87609	12445241400	00	0.00	N	5	-100
316	20230822	142000	140900	143300	139800	113896	16158481100	00	0.00	N	2	1900
317	20230821	140100	139200	142100	139200	101597	14277415000	00	0.00	N	2	1300
318	20230818	138800	140300	140400	138700	187844	26178052000	00	0.00	N	5	-2700
319	20230817	141500	142900	143400	140500	171210	24242788000	00	0.00	N	5	-2000
320	20230816	143500	147800	148200	143500	190275	27605145300	00	0.00	N	5	-5000
321	20230814	148500	150800	152600	148300	126541	18956876600	00	0.00	N	5	-2600
322	20230811	151100	151600	154200	151000	96116	14603170700	00	0.00	N	5	-100
323	20230810	151200	152000	157000	151200	232014	35396547900	00	0.00	N	5	-800
324	20230809	152000	152100	153200	151200	84349	12822016500	05	0.00	N	5	-1100
325	20230808	153100	155600	155600	151500	97847	15000136700	00	0.00	N	5	-1100
326	20230807	154200	154600	155600	153400	84050	13002518800	00	0.00	N	5	-1300
327	20230804	155500	156100	156500	154700	76807	11953844300	00	0.00	N	3	0
328	20230803	155500	154600	156600	154100	109758	17053982000	00	0.00	N	2	300
329	20230802	155200	156000	158900	154800	125353	19558307600	00	0.00	N	5	-2400
330	20230801	157600	153500	158700	153500	223194	35070671900	00	0.00	N	2	4800
331	20230731	152800	151500	157400	150800	253239	39023471500	00	0.00	N	2	2100
332	20230728	150700	147000	150800	145700	126451	18773363300	00	0.00	N	2	2300
333	20230727	148400	147000	150300	146800	226702	33664599200	00	0.00	N	2	2200
334	20230726	146200	148000	149200	145200	251610	36815857800	00	0.00	N	5	-2100
335	20230725	148300	148300	149700	146900	173904	25710026200	00	0.00	N	2	100
336	20230724	148200	148000	149200	145000	175185	25783632000	00	0.00	N	3	0
337	20230721	148200	147100	148300	144100	135133	19859022300	00	0.00	N	2	400
338	20230720	147800	146100	149400	145400	118112	17463210600	00	0.00	N	2	800
339	20230719	147000	148000	148500	146100	155051	22793342600	00	0.00	N	5	-600
340	20230718	147600	149100	150000	146800	106017	15692097700	00	0.00	N	5	-500
341	20230717	148100	148000	149400	146500	103044	15254531400	00	0.00	N	5	-1300
342	20230714	149400	147600	150100	147500	138093	20561165100	00	0.00	N	2	1900
343	20230713	147500	149400	150100	147100	261581	38692391100	00	0.00	N	5	-600
344	20230712	148100	145200	148400	144400	137252	20187430900	00	0.00	N	2	3000
345	20230711	145100	143500	145600	142600	123071	17787386900	00	0.00	N	2	2000
346	20230710	143100	139900	143800	139600	129716	18506871000	00	0.00	N	2	2900
347	20230707	140200	142800	142800	139500	245180	34436577600	00	0.00	N	5	-3300
348	20230706	143500	146400	147200	143100	235923	34016264500	00	0.00	N	5	-3700
349	20230705	147200	147800	148700	146500	154402	22714777100	00	0.00	N	5	-500
350	20230704	147700	149600	151000	147000	149664	22195237300	00	0.00	N	5	-2000
351	20230703	149700	149900	151900	149100	127387	19151877400	00	0.00	N	2	1000
352	20230630	148700	148000	149500	146500	157146	23275927700	00	0.00	N	2	400
353	20230629	148300	152000	152400	148200	250860	37521275200	00	0.00	N	5	-4800
354	20230628	153100	156100	156800	152000	180841	27790535800	00	0.00	N	5	-2000
355	20230627	155100	151000	155600	150900	194299	29932260900	00	0.00	N	2	3500
356	20230626	151600	155300	155400	148500	488189	73524391800	00	0.00	N	5	-6600
357	20230623	158200	160800	161800	157700	202492	32231704400	00	0.00	N	5	-2800
358	20230622	161000	161200	161600	160000	131371	21103663400	00	0.00	N	5	-200
359	20230621	161200	163800	163800	161000	176356	28493469000	00	0.00	N	5	-2300
360	20230620	163500	165400	165400	163100	143262	23468704100	00	0.00	N	5	-1100
361	20230619	164600	166100	166200	163400	150261	24707285600	00	0.00	N	5	-1400
362	20230616	166000	167300	167900	165400	188293	31289351900	00	0.00	N	5	-1200
363	20230615	167200	169100	170000	166700	142627	23888900600	00	0.00	N	5	-1400
364	20230614	168600	171300	171700	168500	139542	23628494400	00	0.00	N	5	-2100
365	20230613	170700	171900	172400	170200	120660	20645511200	00	0.00	N	5	-300
366	20230612	171000	172500	173700	170800	81420	14015579300	00	0.00	N	5	-2100
367	20230609	173100	172100	173600	171700	120494	20806355600	00	0.00	N	2	2400
368	20230608	170700	174000	174100	170700	197806	33909440500	00	0.00	N	5	-4100
369	20230607	174800	171300	176200	170700	245565	42853848000	00	0.00	N	2	5000
370	20230605	169800	170300	172800	169800	98425	16836552700	00	0.00	N	2	200
371	20230602	169600	168700	169700	168000	94651	15982398900	00	0.00	N	2	1500
372	20230601	168100	168800	170400	167600	147234	24822534800	00	0.00	N	2	300
373	20230531	167800	171900	173400	167800	405317	68346424700	00	0.00	N	5	-4900
374	20230530	172700	174000	175700	172100	171864	29819531000	00	0.00	N	5	-100
375	20230526	172800	169900	172800	169500	113885	19498950300	00	0.00	N	2	3000
376	20230525	169800	170700	172100	169800	119031	20306349400	00	0.00	N	5	-2200
377	20230524	172000	171000	172000	169900	96109	16424249100	00	0.00	N	2	100
378	20230523	171900	172700	173900	171300	95215	16418733600	00	0.00	N	5	-700
379	20230522	172600	168400	173300	168100	221979	38055856700	00	0.00	N	2	4200
380	20230519	168400	167000	168900	166200	149261	25047571300	00	0.00	N	2	1400
381	20230518	167000	164700	167400	163000	125667	20830482700	00	0.00	N	2	2900
382	20230517	164100	162200	164500	161200	99821	16296025500	00	0.00	N	2	1000
383	20230516	163100	165600	168400	163000	108590	17865037200	00	0.00	N	5	-2400
384	20230515	165500	163800	166100	163000	89023	14668940000	00	0.00	N	2	800
385	20230512	164700	166400	166400	164100	99291	16364574300	00	0.00	N	5	-1600
386	20230511	166300	167000	168500	166300	81808	13674891600	00	0.00	N	5	-700
387	20230510	167000	167500	168800	166200	103488	17356840400	00	0.00	N	5	-700
388	20230509	167700	167600	168900	166500	129519	21752447900	00	0.00	N	2	800
389	20230508	166900	162600	167500	162600	127164	21169580100	00	0.00	N	2	2800
390	20230504	164100	162400	164100	162100	74895	12234043900	00	0.00	N	2	200
391	20230503	163900	164700	165000	163100	97354	15976249700	00	0.00	N	5	-1500
392	20230502	165400	162600	165500	162500	151674	24920338200	00	0.00	N	2	2900
393	20230428	162500	162100	164200	161700	142967	23256451000	00	0.00	N	2	600
394	20230427	161900	163000	163100	159900	151529	24423269000	00	0.00	N	5	-1500
395	20230426	163400	163100	163900	162500	106045	17288894700	00	0.00	N	2	300
396	20230425	163100	165000	165200	162200	157184	25655962700	00	0.00	N	5	-2100
397	20230424	165200	166900	167400	164900	97223	16090594600	00	0.00	N	5	-1700
398	20230421	166900	168200	168200	165700	93143	15531788900	00	0.00	N	5	-1300
399	20230420	168200	170000	170200	167600	167529	28241276000	00	0.00	N	5	-2300
400	20230419	170500	170000	172200	169900	100654	17196654400	00	0.00	N	2	500
401	20230418	170000	170300	171100	168900	170398	28964181300	00	0.00	N	3	0
402	20230417	170000	174400	174500	169600	252761	43058191500	00	0.00	N	5	-4700
403	20230414	174700	173300	175800	173300	134127	23444333600	00	0.00	N	2	2000
404	20230413	172700	175500	175500	172700	170809	29590312000	00	0.00	N	5	-3600
405	20230412	176300	172400	177000	172300	192773	33908203200	00	0.00	N	2	4100
406	20230411	172200	171400	173900	169100	189988	32588370700	00	0.00	N	2	900
407	20230410	171300	170500	172900	169600	100477	17222109600	00	0.00	N	2	200
408	20230407	171100	169400	172000	168100	103723	17727157800	00	0.00	N	2	2100
409	20230406	169000	172900	172900	168600	184584	31338606300	00	0.00	N	5	-4600
410	20230405	173600	174500	176700	173100	112227	19552094100	00	0.00	N	5	-900
411	20230404	174500	171000	176500	171000	179751	31297401800	00	0.00	N	2	2700
412	20230403	171800	172800	174800	171100	114028	19661084800	00	0.00	N	5	-700
413	20230331	172500	173300	173900	170400	139551	24078371300	00	0.00	N	5	-300
414	20230330	172800	167000	174800	165800	331222	56795121300	00	0.00	N	2	7100
415	20230329	165700	166200	167300	164300	144667	23949327700	00	0.00	N	5	-400
416	20230328	166100	165500	166800	164200	124846	20638029100	00	0.00	N	2	1200
417	20230327	164900	166000	166100	163600	127082	20916824300	00	0.00	N	5	-300
418	20230324	165200	162900	165800	162500	119190	19666890700	00	0.00	N	2	1900
419	20230323	163300	163500	165600	162400	196569	32130512700	00	0.00	N	5	-2000
420	20230322	165300	168500	168900	164300	173965	28741000562	00	0.00	N	5	-1900
421	20230321	167200	163400	170100	163400	173052	28997214400	00	0.00	N	2	4300
422	20230320	162900	164900	165700	162600	135172	22118233486	00	0.00	N	5	-2100
423	20230317	165000	164500	167700	163100	195238	32283055552	00	0.00	N	2	2100
424	20230316	162900	165100	165100	162300	200404	32719694700	00	0.00	N	5	-3100
425	20230315	166000	169500	169800	165700	221437	37091337600	00	0.00	N	5	-1600
426	20230314	167600	170900	171500	167500	202252	34073985800	00	0.00	N	5	-5100
427	20230313	172700	172200	173200	170200	121326	20848936000	00	0.00	N	2	400
428	20230310	172300	173000	173000	170800	219685	37732838100	00	0.00	N	5	-2000
429	20230309	174300	178200	178700	174100	260053	45741852200	00	0.00	N	5	-3600
430	20230308	177900	178000	178800	177300	214835	38190761000	00	0.00	N	5	-3100
431	20230307	181000	183800	184400	181000	182240	33123033800	00	0.00	N	5	-3400
432	20230306	184400	183300	184600	182100	129870	23811867100	00	0.00	N	2	2600
433	20230303	181800	181200	183300	181200	126352	23008304000	00	0.00	N	5	-300
434	20230302	182100	177600	182300	177400	194639	35187951700	00	0.00	N	2	3500
435	20230228	178600	178800	179300	177800	387472	69150294800	00	0.00	N	2	300
436	20230227	178300	179800	180100	177500	188012	33489281500	00	0.00	N	5	-2100
437	20230224	180400	182400	183300	180100	189543	34366696100	00	0.00	N	5	-2100
438	20230223	182500	184200	184700	182200	215606	39475097400	00	0.00	N	5	-1600
439	20230222	184100	186600	186700	184000	194022	35921083600	00	0.00	N	5	-3800
440	20230221	187900	187900	190500	187100	143723	27069979800	00	0.00	N	3	0
441	20230220	187900	187100	188900	185800	134198	25174675900	00	0.00	N	2	800
442	20230217	187100	186100	189300	186100	125816	23601520300	00	0.00	N	5	-700
443	20230216	187800	187300	189700	187300	184614	34773545200	00	0.00	N	2	1500
444	20230215	186300	196100	197000	186100	403894	76307850800	00	0.00	N	5	-11700
445	20230214	198000	197400	198600	196400	99782	19731916800	00	0.00	N	2	2000
446	20230213	196000	197400	199900	195900	126891	25006718100	00	0.00	N	5	-3000
447	20230210	199000	197200	199300	196900	95017	18836385100	00	0.00	N	2	100
448	20230209	198900	198300	202000	198200	108297	21604474500	00	0.00	N	5	-1600
449	20230208	200500	196200	200500	196200	97624	19416643800	00	0.00	N	2	5000
450	20230207	195500	197000	198000	195300	126008	24710346400	00	0.00	N	5	-1900
451	20230206	197400	199500	201000	196900	103899	20631956600	00	0.00	N	5	-3100
452	20230203	200500	198300	200500	197100	92857	18515114400	00	0.00	N	2	2200
453	20230202	198300	201500	202500	197600	145663	29005526600	00	0.00	N	5	-2200
454	20230201	200500	198400	200500	197800	121055	24113787800	00	0.00	N	2	2400
455	20230131	198100	199800	202500	197200	166516	33119422800	00	0.00	N	5	-1700
456	20230130	199800	203500	205000	199800	125462	25240345900	00	0.00	N	5	-5700
457	20230127	205500	197900	206000	197900	231640	46986326000	00	0.00	N	2	7600
458	20230126	197900	194400	197900	194400	105859	20754510500	00	0.00	N	2	3200
459	20230125	194700	195100	197100	193900	90908	17777270500	00	0.00	N	2	700
460	20230120	194000	192000	194000	190000	63930	12288443000	00	0.00	N	2	1000
461	20230119	193000	190000	194500	190000	64432	12412234000	00	0.00	N	2	1000
462	20230118	192000	194000	194000	190500	68119	13057881500	00	0.00	N	5	-2000
463	20230117	194000	194500	195000	192000	93198	18056547000	00	0.00	N	5	-500
464	20230116	194500	194500	196000	192000	73794	14370186000	00	0.00	N	2	1500
465	20230113	193000	192000	197000	191500	124206	24045111500	00	0.00	N	2	2500
466	20230112	190500	190000	192500	189500	122468	23365081099	00	0.00	N	2	1000
467	20230111	189500	189500	191000	188500	83699	15859662500	00	0.00	N	3	0
468	20230110	189500	193000	193000	188000	129761	24649388460	00	0.00	N	5	-4000
469	20230109	193500	189000	194000	188500	111557	21442885500	00	0.00	N	2	7000
470	20230106	186500	185000	188500	185000	99160	18531457500	00	0.00	N	5	-1000
471	20230105	187500	187500	191000	186000	85440	16053455000	00	0.00	N	5	-1000
472	20230104	188500	182000	189500	181000	113141	21131751500	00	0.00	N	2	4500
473	20230103	184000	185000	185500	178500	190444	34649194500	00	0.00	N	5	-1000
474	20230102	185000	188500	191000	184500	91764	17126160500	00	0.00	N	5	-4000
475	20221229	189000	195000	196000	189000	143674	27418995000	00	0.00	N	5	-7500
476	20221228	196500	199000	199000	195500	121655	23966062500	02	0.00	N	5	-6000
477	20221227	202500	200500	202500	200500	140593	28342491000	00	0.00	N	2	2000
478	20221226	200500	199500	201000	198000	102637	20500568500	00	0.00	N	2	2000
479	20221223	198500	199000	200500	197500	87664	17408227500	00	0.00	N	5	-2500
480	20221222	201000	200000	201500	199000	109683	21987699000	00	0.00	N	2	1500
481	20221221	199500	201500	201500	198500	103143	20611922000	00	0.00	N	5	-1000
482	20221220	200500	203500	203500	200000	91778	18422763000	00	0.00	N	5	-2500
483	20221219	203000	202000	203500	201000	67810	13735472000	00	0.00	N	5	-500
484	20221216	203500	201500	203500	200500	110334	22339319000	00	0.00	N	2	500
485	20221215	203000	204500	206000	203000	63401	12958387000	00	0.00	N	5	-2500
486	20221214	205500	203500	206500	203500	110800	22686585500	00	0.00	N	2	3000
487	20221213	202500	203000	204000	200500	89535	18094097000	00	0.00	N	2	1000
488	20221212	201500	203000	204000	199500	135261	27200902000	00	0.00	N	5	-2000
489	20221209	203500	204500	205000	201000	148824	30140316000	00	0.00	N	5	-500
490	20221208	204000	205500	205500	200500	152905	31024928500	00	0.00	N	3	0
491	20221207	204000	208500	210000	203500	166394	34257121500	00	0.00	N	5	-5500
492	20221206	209500	210000	212500	207500	119848	25213050500	00	0.00	N	5	-1500
493	20221205	211000	211500	214000	208000	104508	22110691000	00	0.00	N	3	0
494	20221202	211000	218000	218000	210500	126715	26877195000	00	0.00	N	5	-6500
495	20221201	217500	221500	222000	217000	103206	22625124000	00	0.00	N	5	-1500
496	20221130	219000	213500	220000	212500	228247	49752643500	00	0.00	N	2	3500
497	20221129	215500	212000	217000	208500	104046	22197523000	00	0.00	N	2	5000
498	20221128	210500	210000	212500	207500	111704	23502947500	00	0.00	N	2	500
499	20221125	210000	209000	211500	207000	108787	22755862500	00	0.00	N	2	2000
500	20221124	208000	207000	208500	205500	79622	16503757500	00	0.00	N	2	3000
501	20221123	205000	207000	207000	203500	161055	32989590000	00	0.00	N	5	-1000
502	20221122	206000	208500	208500	204000	133532	27442532500	00	0.00	N	5	-2500
503	20221121	208500	212000	212000	206000	144213	29965085000	00	0.00	N	5	-2500
504	20221118	211000	215000	216500	210500	162473	34617035000	00	0.00	N	5	-5500
505	20221117	216500	220000	221500	216000	92498	20104887500	00	0.00	N	5	-3500
506	20221116	220000	219000	220000	214500	162028	35309815250	00	0.00	N	2	1000
507	20221115	219000	221500	222500	218000	131446	28809788000	00	0.00	N	5	-3000
508	20221114	222000	225500	228000	221500	139616	31222915500	00	0.00	N	5	-5000
509	20221111	227000	225500	229000	224000	158942	35907468000	00	0.00	N	2	7000
510	20221110	220000	221500	225500	219500	121090	26762291500	00	0.00	N	5	-3500
511	20221109	223500	225500	225500	221500	103483	23106210000	00	0.00	N	5	-500
512	20221108	224000	222500	225500	220500	89136	19875397500	00	0.00	N	2	2000
513	20221107	222000	218000	222500	217500	81585	18019776000	00	0.00	N	2	4000
514	20221104	218000	218500	219500	214000	99062	21488696000	00	0.00	N	5	-1500
515	20221103	219500	215000	222000	215000	119522	26174962500	00	0.00	N	2	1000
516	20221102	218500	216000	221000	215500	111937	24470813000	00	0.00	N	2	500
517	20221101	218000	214000	218000	212500	136804	29580728500	00	0.00	N	2	4000
518	20221031	214000	213000	214000	208500	117360	24862104000	00	0.00	N	2	3500
519	20221028	210500	210000	214000	209500	99333	21014224500	00	0.00	N	3	0
520	20221027	210500	207000	212000	206000	126162	26402901500	00	0.00	N	2	5000
521	20221026	205500	204000	207000	203500	72956	14970159500	00	0.00	N	5	-1000
522	20221025	206500	203500	206500	201000	91219	18630751500	00	0.00	N	2	4500
523	20221024	202000	204000	207500	199500	121460	24586778500	00	0.00	N	3	0
524	20221021	202000	205000	206500	199500	141047	28466737500	00	0.00	N	5	-5500
525	20221020	207500	203500	208500	203000	148121	30454605500	00	0.00	N	2	3000
526	20221019	204500	208000	208000	204000	75430	15496380500	00	0.00	N	5	-500
527	20221018	205000	202000	207000	201500	123813	25281702500	00	0.00	N	2	6500
528	20221017	198500	199000	199500	192500	360879	70950664500	00	0.00	N	5	-7500
529	20221014	206000	203000	209500	202000	124201	25681737000	00	0.00	N	2	6500
530	20221013	199500	201500	203000	199000	112787	22637339500	00	0.00	N	5	-2500
531	20221012	202000	198000	202500	197000	87433	17492673000	00	0.00	N	2	2500
532	20221011	199500	201500	203500	198000	130329	26049537500	00	0.00	N	5	-6500
533	20221007	206000	200000	208500	198000	166717	33929198000	00	0.00	N	2	3500
534	20221006	202500	201500	205000	200500	70450	14298040500	00	0.00	N	2	2500
535	20221005	200000	204500	204500	199000	113704	22818015500	00	0.00	N	5	-1500
536	20221004	201500	196500	203500	194500	108468	21671752000	00	0.00	N	2	9500
537	20220930	192000	195500	198000	191500	122060	23668504000	00	0.00	N	5	-3500
538	20220929	195500	198500	199500	194000	115411	22713764000	00	0.00	N	2	1500
539	20220928	194000	199500	201000	192000	177000	34513239500	00	0.00	N	5	-7000
540	20220927	201000	204000	205500	198500	153354	30851960000	00	0.00	N	5	-3000
541	20220926	204000	210000	211500	203000	156495	32227119000	00	0.00	N	5	-10500
542	20220923	214500	224500	224500	214000	104536	22629760500	00	0.00	N	5	-7500
543	20220922	222000	221000	223000	218500	69275	15284015000	00	0.00	N	5	-1500
544	20220921	223500	224000	226500	222500	61385	13751692500	00	0.00	N	5	-2000
545	20220920	225500	223500	228000	223500	61140	13806544000	00	0.00	N	2	4000
546	20220919	221500	225000	226000	221000	59915	13313081000	00	0.00	N	5	-3000
547	20220916	224500	225500	228000	223000	107824	24265413500	00	0.00	N	5	-3500
548	20220915	228000	225000	231500	223500	107002	24425696500	00	0.00	N	2	3500
549	20220914	224500	224000	227000	222500	101556	22851563500	00	0.00	N	5	-5500
550	20220913	230000	224000	231500	222500	154546	35182209500	00	0.00	N	2	10500
551	20220908	219500	221000	222500	218500	103523	22747864000	00	0.00	N	2	500
552	20220907	219000	219500	220500	215500	85988	18755198000	00	0.00	N	5	-2000
553	20220906	221000	224500	225500	220500	87816	19492309000	00	0.00	N	5	-4000
554	20220905	225000	225000	228000	224000	56809	12813339000	00	0.00	N	2	500
555	20220902	224500	224500	227500	222500	89571	20172481500	00	0.00	N	2	1000
556	20220901	223500	230500	231000	223500	164168	37057763500	00	0.00	N	5	-9500
557	20220831	233000	233500	235500	230000	263607	61463388500	00	0.00	N	2	5500
558	20220830	227500	229500	229500	226000	59105	13466586000	00	0.00	N	2	500
559	20220829	227000	227500	231000	226500	115526	26363124000	00	0.00	N	5	-6500
560	20220826	233500	235000	238000	233000	82065	19265187500	00	0.00	N	5	-1000
561	20220825	234500	232500	235500	230000	90022	21019302000	00	0.00	N	2	2000
562	20220824	232500	227000	233500	227000	151226	34846320500	00	0.00	N	2	7000
563	20220823	225500	228000	230500	224500	122366	27680731000	00	0.00	N	5	-4000
564	20220822	229500	227500	231500	227500	97020	22248452500	00	0.00	N	5	-2000
565	20220819	231500	235000	236500	231500	108529	25332099500	00	0.00	N	5	-4500
566	20220818	236000	234000	239000	234000	122396	28885855000	00	0.00	N	5	-500
567	20220817	236500	232000	239500	232000	185833	43936306000	00	0.00	N	2	7000
568	20220816	229500	233000	236500	228500	101352	23433224500	00	0.00	N	5	-500
569	20220812	230000	229000	231500	228000	97305	22337229000	00	0.00	N	2	1500
570	20220811	228500	227000	230500	225000	205164	46864163500	00	0.00	N	2	5500
571	20220810	223000	220500	228500	219000	181109	40694781500	00	0.00	N	2	2000
572	20220809	221000	219000	222000	218500	95172	20969005500	00	0.00	N	2	1500
573	20220808	219500	217000	221000	217000	63201	13854058000	00	0.00	N	2	1500
574	20220805	218000	215500	219500	214500	81107	17669462000	00	0.00	N	2	2500
575	20220804	215500	218000	218000	213000	124658	26823470500	00	0.00	N	5	-500
576	20220803	216000	214500	216500	213500	130572	28081830500	00	0.00	N	2	1500
577	20220802	214500	217500	218000	213000	120875	25952551000	00	0.00	N	5	-3500
578	20220801	218000	219500	221500	218000	93822	20567680500	00	0.00	N	5	-2000
579	20220729	220000	220500	223000	218000	155054	34067706488	00	0.00	N	2	1500
580	20220728	218500	220000	222500	218000	120982	26515995000	00	0.00	N	5	-1000
581	20220727	219500	220500	220500	216000	69716	15208630500	00	0.00	N	2	2000
582	20220726	217500	216500	219000	215500	53332	11585026500	00	0.00	N	3	0
583	20220725	217500	213500	219000	212500	91873	19863287500	00	0.00	N	2	3500
584	20220722	214000	216500	217000	213500	95709	20534003000	00	0.00	N	5	-2000
585	20220721	216000	214500	217000	214000	96977	20869220000	00	0.00	N	2	500
586	20220720	215500	220500	221000	214000	97787	21184145000	00	0.00	N	5	-500
587	20220719	216000	211500	219500	210000	112634	24303632500	00	0.00	N	2	3500
588	20220718	212500	212500	215500	211500	83197	17693557500	00	0.00	N	2	2000
589	20220715	210500	209000	214500	203500	154279	32390641500	00	0.00	N	2	4000
590	20220714	206500	206000	209500	204000	162283	33570889000	00	0.00	N	5	-2000
591	20220713	208500	207000	209500	203500	110400	22914995500	00	0.00	N	2	2000
592	20220712	206500	206500	208000	202500	97109	19895852000	00	0.00	N	5	-1500
593	20220711	208000	209500	212000	207500	70567	14764930500	00	0.00	N	5	-500
594	20220708	208500	209500	211500	208500	111719	23472492500	00	0.00	N	2	500
595	20220707	208000	209000	209500	206000	94819	19724895000	00	0.00	N	2	2500
596	20220706	205500	214000	216000	205500	145625	30406943000	00	0.00	N	5	-11000
597	20220705	216500	211500	217000	210000	93468	20063281500	00	0.00	N	2	7000
598	20220704	209500	210500	212500	206500	125357	26229783500	00	0.00	N	5	-2000
599	20220701	211500	217500	218000	209000	165068	35073046000	00	0.00	N	5	-3500
600	20220630	215000	217000	219500	214500	149136	32304736500	00	0.00	N	5	-3000
601	20220629	218000	221500	222500	216500	153629	33594017500	05	0.00	N	5	-7000
602	20220628	225000	223000	225000	221000	87302	19462510000	00	0.00	N	2	3000
603	20220627	222000	223500	224000	219000	121742	27030188500	00	0.00	N	3	0
604	20220624	222000	216500	225500	215500	152394	33702759000	00	0.00	N	2	6000
605	20220623	216000	217500	220500	214000	148051	32175283000	00	0.00	N	5	-1500
606	20220622	217500	227500	227500	217500	170987	37565893000	00	0.00	N	5	-9500
607	20220621	227000	228000	230000	224000	75410	17117327000	00	0.00	N	2	2500
608	20220620	224500	233500	233500	222500	101436	22874453500	00	0.00	N	5	-7000
609	20220617	231500	225000	233500	223000	186840	42788668000	00	0.00	N	2	3000
610	20220616	228500	231000	234500	228000	98589	22777288000	00	0.00	N	2	1000
611	20220615	227500	239000	239000	226500	173102	39778865500	00	0.00	N	5	-9500
612	20220614	237000	236500	238500	233000	137467	32348363500	00	0.00	N	5	-1500
613	20220613	238500	240500	245000	238000	137777	33073068000	00	0.00	N	5	-8000
614	20220610	246500	245500	248000	245500	67895	16752000000	00	0.00	N	5	-2500
615	20220609	249000	246500	249000	245000	153389	38066387000	00	0.00	N	2	2500
616	20220608	246500	246000	247500	244500	78008	19181429500	00	0.00	N	3	0
617	20220607	246500	248500	250000	245500	89724	22199392000	00	0.00	N	5	-3500
618	20220603	250000	250000	251000	247500	67877	16909880000	00	0.00	N	2	500
619	20220602	249500	245000	249500	245000	128442	31811992000	00	0.00	N	2	1500
620	20220531	248000	243500	248500	241500	657683	162669422000	00	0.00	N	2	5000
621	20220530	243000	240500	243000	240000	110215	26652141000	00	0.00	N	2	5000
622	20220527	238000	239000	240500	237000	117097	27924994000	00	0.00	N	2	2000
623	20220526	236000	236500	238500	234500	158214	37359362500	00	0.00	N	5	-500
624	20220525	236500	235000	238000	235000	177441	41925583500	00	0.00	N	2	3500
625	20220524	233000	244000	245000	233000	508735	120157954500	00	0.00	N	5	-13000
626	20220523	246000	248000	249500	245000	114832	28294745000	00	0.00	N	5	-2500
627	20220520	248500	247500	251500	247500	134164	33432772000	00	0.00	N	2	1500
628	20220519	247000	243500	249500	242500	142546	35088980000	00	0.00	N	5	-1000
629	20220518	248000	250000	251000	245000	179268	44331653000	00	0.00	N	5	-2000
630	20220517	250000	247000	250500	244500	178108	44109556500	00	0.00	N	2	4500
631	20220516	245500	247500	247500	240500	154160	37586316500	00	0.00	N	2	500