KissMeData/352820/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250211	245500	240000	247000	239000	240798	58793810500	00	0.00	N	2	7500
3	20250210	238000	240000	245500	236500	235775	56794738000	00	0.00	N	2	3500
4	20250207	234500	237000	238000	233500	103131	24273832500	00	0.00	N	5	-2500
5	20250206	237000	237500	242000	233500	182579	43187561500	00	0.00	N	2	1000
6	20250205	236000	235500	237500	231500	177305	41784276500	00	0.00	N	2	3000
7	20250204	233000	227500	234500	225500	194480	44947799500	00	0.00	N	2	6500
8	20250203	226500	221500	228000	221500	154897	34963999500	00	0.00	N	2	1500
9	20250131	225000	222500	228500	221500	213053	47969244000	00	0.00	N	2	3500
10	20250124	221500	217000	225500	217000	165415	36687876500	00	0.00	N	2	4500
11	20250123	217000	220500	224000	217000	112256	24624027500	00	0.00	N	5	-3000
12	20250122	220000	218500	221500	215000	148873	32404442000	00	0.00	N	2	2000
13	20250121	218000	220500	226000	217000	182290	40166794000	00	0.00	N	5	-2500
14	20250120	220500	224000	225500	219000	126869	28141171500	00	0.00	N	5	-3000
15	20250117	223500	222000	226500	220500	142659	31861939000	00	0.00	N	2	1000
16	20250116	222500	224500	225500	221000	137240	30596967000	00	0.00	N	2	500
17	20250115	222000	221000	224500	218000	175778	39000707500	00	0.00	N	2	2500
18	20250114	219500	216000	221500	214000	222826	48954711500	00	0.00	N	2	5500
19	20250113	214000	214500	218500	214000	182397	39356260500	00	0.00	N	5	-1500
20	20250110	215500	202000	216000	201500	327543	69003186500	00	0.00	N	2	14000
21	20250109	201500	205000	206500	201500	146258	29646354000	00	0.00	N	5	-4000
22	20250108	205500	204000	208500	202500	135886	27991531000	00	0.00	N	2	1000
23	20250107	204500	204000	208000	203500	121434	24964323000	00	0.00	N	2	1000
24	20250106	203500	201000	205500	199600	136852	27737033600	00	0.00	N	2	2500
25	20250103	201000	195100	203000	195100	141133	28391502600	00	0.00	N	2	4700
26	20250102	196300	194100	198300	190100	144969	28169047000	00	0.00	N	2	2900
27	20241230	193400	190300	195500	190000	95293	18464054100	00	0.00	N	2	1700
28	20241227	191700	195100	195500	190000	152084	29209837600	00	0.00	N	5	-3800
29	20241226	195500	195800	200500	194900	118157	23302318300	00	0.00	N	3	0
30	20241224	195500	201000	202000	193400	122941	24116410600	00	0.00	N	5	-4400
31	20241223	199900	198000	201500	195400	104578	20808921700	00	0.00	N	2	3200
32	20241220	196700	202500	204000	196000	176518	34973437500	00	0.00	N	5	-7300
33	20241219	204000	199300	207500	198700	148772	30196967200	00	0.00	N	3	0
34	20241218	204000	202000	205500	201000	85500	17358798500	00	0.00	N	2	1500
35	20241217	202500	204500	209000	201000	131571	26893255500	00	0.00	N	5	-2500
36	20241216	205000	207500	208500	203000	96609	19846910000	00	0.00	N	5	-500
37	20241213	205500	196100	208000	195600	227419	46457452500	00	0.00	N	2	8400
38	20241212	197100	194600	197100	192300	255642	49992258000	00	0.00	N	2	2900
39	20241211	194200	197400	199800	192900	194664	38068852600	00	0.00	N	5	-3200
40	20241210	197400	187100	199500	187100	270878	53081274400	00	0.00	N	2	12100
41	20241209	185300	184000	189200	181100	243780	45214492300	00	0.00	N	5	-3700
42	20241206	189000	189500	191100	184400	214282	40398786100	00	0.00	N	5	-1400
43	20241205	190400	196700	197900	189600	228649	43953295700	00	0.00	N	5	-6400
44	20241204	196800	197000	203500	195500	333186	66144410400	00	0.00	N	5	-2500
45	20241203	199300	195400	201000	190800	447881	88000008100	00	0.00	N	2	9500
46	20241202	189800	193100	196700	188000	473421	90962620800	00	0.00	N	5	-5400
47	20241129	195200	190000	198700	189300	724065	140689661000	00	0.00	N	5	-8300
48	20241128	203500	213000	213500	201000	302565	62084630500	00	0.00	N	5	-8000
49	20241127	211500	211000	216000	209000	234977	49778583500	00	0.00	N	2	500
50	20241126	211000	211000	213000	207500	171103	35993132000	00	0.00	N	5	-3000
51	20241125	214000	219500	222000	209000	274875	58902167000	00	0.00	N	3	0
52	20241122	214000	214000	219000	209500	131800	28342283000	00	0.00	N	3	0
53	20241121	214000	217000	217500	208500	204473	43676313500	00	0.00	N	5	-3500
54	20241120	217500	216000	219500	213500	195564	42567225000	00	0.00	N	2	1500
55	20241119	216000	210500	217500	210000	302783	65400875500	00	0.00	N	2	4500
56	20241118	211500	206500	211500	204500	261661	54658943000	00	0.00	N	2	6500
57	20241115	205000	198400	207000	197500	254872	51774213200	00	0.00	N	2	6600
58	20241114	198400	198500	202500	193700	275736	54639269800	00	0.00	N	5	-200
59	20241113	198600	193000	204000	192800	262756	52562605600	00	0.00	N	2	4400
60	20241112	194200	199800	199900	194000	170663	33470997400	00	0.00	N	5	-5800
61	20241111	200000	198700	205000	198500	187695	37829626100	00	0.00	N	2	1400
62	20241108	198600	200000	200500	197200	114661	22815514100	00	0.00	N	5	-700
63	20241107	199300	200000	201500	194800	225619	44672439500	00	0.00	N	5	-2700
64	20241106	202000	203000	204500	199800	197575	39894953200	00	0.00	N	5	-500
65	20241105	202500	195400	204000	195400	431004	87113735200	00	0.00	N	2	5200
66	20241104	197300	186600	198900	186000	313787	61461441200	00	0.00	N	2	10600
67	20241101	186700	183500	190400	180400	117131	21779428600	00	0.00	N	2	1200
68	20241031	185500	190900	191900	185100	179988	33652201900	00	0.00	N	5	-6800
69	20241030	192300	196500	197700	191000	107772	20837030100	00	0.00	N	5	-4200
70	20241029	196500	195300	196500	193700	94994	18564541900	00	0.00	N	2	1100
71	20241028	195400	192700	195500	189100	116144	22417928700	00	0.00	N	2	2700
72	20241025	192700	193000	194800	187900	139134	26735692400	00	0.00	N	5	-1200
73	20241024	193900	193800	195000	191000	84633	16371183500	00	0.00	N	2	100
74	20241023	193800	196000	197300	191400	115404	22387605100	00	0.00	N	5	-2200
75	20241022	196000	193600	196500	192500	204164	39887817000	00	0.00	N	2	1700
76	20241021	194300	190600	195000	189900	230091	44632980700	00	0.00	N	2	5500
77	20241018	188800	190500	194000	187500	149104	28352238800	00	0.00	N	5	-3300
78	20241017	192100	179500	192800	179200	442042	83839618300	00	0.00	N	2	12600
79	20241016	179500	182700	182800	178300	135350	24316334700	00	0.00	N	5	-5000
80	20241015	184500	183100	186100	181400	137031	25142028700	00	0.00	N	2	200
81	20241014	184300	176400	185500	175300	170212	30904231100	00	0.00	N	2	8200
82	20241011	176100	180100	180700	175500	83682	14836818500	00	0.00	N	5	-2500
83	20241010	178600	179900	182000	178000	171193	30766929700	00	0.00	N	5	-200
84	20241008	178800	172200	179600	172100	207172	36735213300	00	0.00	N	2	5300
85	20241007	173500	172800	175600	169000	117563	20351622500	00	0.00	N	3	0
86	20241004	173500	169200	174000	169100	103045	17757074800	00	0.00	N	2	3400
87	20241002	170100	165500	171600	165500	101129	17091296000	00	0.00	N	2	1300
88	20240930	168800	173900	175000	168700	97366	16618892400	00	0.00	N	5	-4100
89	20240927	172900	169900	174000	167500	205833	35338846500	00	0.00	N	2	3000
90	20240926	169900	161000	172000	161000	359860	60311016100	00	0.00	N	2	10200
91	20240925	159700	164200	164700	159600	182649	29635090100	00	0.00	N	5	-3200
92	20240924	162900	158800	163300	157700	201866	32382714000	00	0.00	N	2	4900
93	20240923	158000	160900	160900	157700	169540	26813561900	00	0.00	N	5	-2000
94	20240920	160000	162500	163000	159600	213370	34318733351	00	0.00	N	5	-1600
95	20240919	161600	165500	166500	160200	217954	35456809300	00	0.00	N	5	-2400
96	20240913	164000	169000	171200	163600	198333	32913043800	00	0.00	N	5	-5000
97	20240912	169000	169500	171200	163200	324402	54494120900	00	0.00	N	5	-4900
98	20240911	173900	166500	175900	166500	144121	24928507800	00	0.00	N	2	7900
99	20240910	166000	165700	169900	163000	79619	13250807600	00	0.00	N	2	1000
100	20240909	165000	161500	166300	160100	121498	19782102000	00	0.00	N	5	-600
101	20240906	165600	171300	173300	165500	134534	22583917500	00	0.00	N	5	-6200
102	20240905	171800	171300	174900	170800	80106	13835443300	00	0.00	N	2	600
103	20240904	171200	176500	179000	170600	270458	46951488600	00	0.00	N	5	-9200
104	20240903	180400	178900	181200	178100	104328	18792103400	00	0.00	N	2	600
105	20240902	179800	184400	185000	179800	152114	27564196600	00	0.00	N	5	-4600
106	20240830	184400	187500	188400	184400	242584	45046498100	00	0.00	N	5	-3100
107	20240829	187500	181000	188000	180100	253883	47254199300	00	0.00	N	2	5500
108	20240828	182000	183800	186400	179100	393308	71984503100	00	0.00	N	2	5200
109	20240827	176800	178300	178400	175000	81862	14741371100	00	0.00	N	5	-500
110	20240826	177300	176700	179300	175400	86393	15346314300	00	0.00	N	2	700
111	20240823	176600	176500	177000	174200	77977	13723831800	00	0.00	N	5	-800
112	20240822	177400	170300	177400	170200	177988	30981417400	00	0.00	N	2	7600
113	20240821	169800	169000	171100	168200	64300	10940639400	00	0.00	N	2	800
114	20240820	169000	168400	170700	167200	72264	12210086000	00	0.00	N	2	600
115	20240819	168400	166600	172200	166400	141875	24090340000	00	0.00	N	2	2000
116	20240816	166400	164700	168600	163500	189894	31642126100	00	0.00	N	2	3300
117	20240814	163100	171000	171300	162300	387330	63995130600	00	0.00	N	5	-7800
118	20240813	170900	172100	173700	170600	119427	20467808700	00	0.00	N	5	-1200
119	20240812	172100	172300	173500	170000	189214	32528273500	00	0.00	N	5	-100
120	20240809	172200	183800	183800	171600	371507	65502481900	00	0.00	N	5	-11600
121	20240808	183800	178800	184900	174100	336637	61160829200	00	0.00	N	2	2300
122	20240807	181500	169100	189100	168500	581910	106615290800	00	0.00	N	2	10100
123	20240806	171400	170300	176500	167000	288864	49465035600	00	0.00	N	2	1300
124	20240805	170100	179000	180400	160000	314374	53572491600	00	0.00	N	5	-10700
125	20240802	180800	174500	184000	174500	359084	64766898300	00	0.00	N	2	5500
126	20240801	175300	174300	176800	174300	70054	12298490000	00	0.00	N	5	-700
127	20240731	176000	172900	176800	171000	101213	17610781000	00	0.00	N	2	4000
128	20240730	172000	173200	176400	171200	85248	14791756500	00	0.00	N	5	-2500
129	20240729	174500	171700	176900	171700	104500	18223882700	00	0.00	N	2	2800
130	20240726	171700	170300	172900	168100	106209	18156778600	00	0.00	N	2	1400
131	20240725	170300	176400	176400	170000	260980	44679831300	00	0.00	N	5	-7000
132	20240724	177300	179200	182000	177200	119703	21367423600	00	0.00	N	5	-2900
133	20240723	180200	179700	182800	179600	95784	17343874100	00	0.00	N	2	600
134	20240722	179600	182900	183900	178800	125247	22586452800	00	0.00	N	5	-2900
135	20240719	182500	183500	184600	178700	142688	25827427200	00	0.00	N	5	-2500
136	20240718	185000	182500	185300	180700	153728	28302058200	00	0.00	N	2	2500
137	20240717	182500	185600	186500	182400	262322	48105837900	00	0.00	N	5	-3800
138	20240716	186300	188300	188300	185900	148849	27776433300	00	0.00	N	5	-1900
139	20240715	188200	190500	191700	188000	153404	28928719600	00	0.00	N	5	-1500
140	20240712	189700	189700	193000	189200	194203	37091745000	00	0.00	N	5	-400
141	20240711	190100	191000	191300	188100	297369	56160789700	00	0.00	N	5	-400
142	20240710	190500	193100	194100	190200	268683	51411814300	00	0.00	N	5	-3800
143	20240709	194300	196900	196900	194100	188231	36661409300	00	0.00	N	5	-2000
144	20240708	196300	196100	196900	193300	189248	36994544400	00	0.00	N	5	-1100
145	20240705	197400	199700	201000	197100	245901	48659779800	00	0.00	N	5	-3600
146	20240704	201000	197100	201000	197100	191958	38242341900	00	0.00	N	2	4000
147	20240703	197000	197800	198500	196900	165916	32710896200	00	0.00	N	5	-200
148	20240702	197200	200000	200000	196700	196568	38842891000	00	0.00	N	5	-3300
149	20240701	200500	204500	204500	199200	146521	29390365800	00	0.00	N	5	-2000
150	20240628	202500	198500	205000	198500	287559	58362271700	00	0.00	N	2	4000
151	20240627	198500	197700	198800	197500	147771	29301470050	00	0.00	N	2	600
152	20240626	197900	198300	198800	197300	132736	26302028700	00	0.00	N	5	-800
153	20240625	198700	196200	199300	196000	118914	23586313800	00	0.00	N	2	600
154	20240624	198100	200500	202000	198100	174289	34723001150	00	0.00	N	5	-1900
155	20240621	200000	202500	202500	200000	125219	25117868300	00	0.00	N	5	-2500
156	20240620	202500	200500	205000	199900	260509	52896851600	00	0.00	N	2	2000
157	20240619	200500	200500	201000	199500	160180	32040428100	00	0.00	N	2	600
158	20240618	199900	203000	203000	199800	216279	43401138900	00	0.00	N	5	-2600
159	20240617	202500	201500	203500	199100	204260	41097332100	00	0.00	N	2	2000
160	20240614	200500	199300	201000	198200	207259	41377207300	00	0.00	N	2	800
161	20240613	199700	201000	201000	198500	309593	61759157300	00	0.00	N	2	600
162	20240612	199100	200500	201500	198300	200055	39981608800	00	0.00	N	2	1100
163	20240611	198000	202500	203500	198000	259363	51694402900	00	0.00	N	5	-4500
164	20240610	202500	197000	204000	197000	293388	59043243500	00	0.00	N	2	5500
165	20240607	197000	198500	199800	196500	188602	37261829700	00	0.00	N	5	-1500
166	20240605	198500	200500	201000	198500	214389	42731828700	00	0.00	N	5	-1500
167	20240604	200000	201000	202500	198800	225339	45254391600	00	0.00	N	5	-500
168	20240603	200500	201000	204000	199600	289503	58195567300	00	0.00	N	2	500
169	20240531	200000	198600	207000	193000	988802	196233748400	00	0.00	N	5	-4000
170	20240530	204000	198000	206500	197300	388278	78734774100	00	0.00	N	2	4700
171	20240529	199300	198600	201500	198000	173129	34545628900	00	0.00	N	5	-700
172	20240528	200000	203000	203500	197100	304764	60755097500	00	0.00	N	5	-3500
173	20240527	203500	204500	208500	202000	422906	86731898500	00	0.00	N	2	3000
174	20240524	200500	198100	203000	196900	361727	72397390200	00	0.00	N	2	2400
175	20240523	198100	186500	201500	185700	662370	129281721300	00	0.00	N	2	11300
176	20240522	186800	187500	189500	186600	210132	39433827000	00	0.00	N	5	-1200
177	20240521	188000	190300	191200	187900	264225	49805287700	00	0.00	N	5	-3200
178	20240520	191200	193800	193900	191000	209543	40135446900	00	0.00	N	5	-2700
179	20240517	193900	193500	196600	193200	187827	36608145200	00	0.00	N	5	-100
180	20240516	194000	194200	197400	192700	261386	50802191700	00	0.00	N	2	500
181	20240514	193500	191500	195600	191500	181446	35270816600	00	0.00	N	2	700
182	20240513	192800	201000	201000	192000	499201	97121162200	00	0.00	N	5	-7700
183	20240510	200500	199800	202500	196500	1348983	269763892300	00	0.00	N	2	600
184	20240509	199900	202500	203000	199700	300714	60282559300	00	0.00	N	5	-3100
185	20240508	203000	204500	205500	202500	200974	40939640000	00	0.00	N	5	-1500
186	20240507	204500	204000	204500	201000	270690	55099431000	00	0.00	N	2	1000
187	20240503	203500	201500	205500	200000	360938	73031713500	00	0.00	N	2	3500
188	20240502	200000	202500	205500	200000	385603	78044444500	00	0.00	N	5	-2000
189	20240430	202000	203500	205000	202000	280426	56940284000	00	0.00	N	5	-3000
190	20240429	205000	201500	206500	201000	502131	102427487500	00	0.00	N	2	3500
191	20240426	201500	206000	207500	199800	1122644	227545903500	00	0.00	N	5	-10500
192	20240425	212000	212500	217000	207000	625138	132188162500	00	0.00	N	2	1000
193	20240424	211000	210500	214500	209000	584355	123617286000	00	0.00	N	2	1000
194	20240423	210000	209000	212500	202500	1096822	227113890500	00	0.00	N	5	-2500
195	20240422	212500	233500	238500	206000	1044009	227572057000	00	0.00	N	5	-18000
196	20240419	230500	227500	232000	221500	234688	53398335500	00	0.00	N	2	2000
197	20240418	228500	220000	230500	220000	260678	59505655000	00	0.00	N	2	9500
198	20240417	219000	220500	225000	219000	168906	37462669000	00	0.00	N	5	-4000
199	20240416	223000	214500	223000	212000	241597	53119135500	00	0.00	N	2	8500
200	20240415	214500	210500	215500	208000	104498	22280300500	00	0.00	N	2	1500
201	20240412	213000	214500	220000	211500	169941	36532988500	00	0.00	N	5	-3500
202	20240411	216500	213500	217000	207500	206335	44095390500	00	0.00	N	3	0
203	20240409	216500	218500	224500	216000	109649	24000107500	00	0.00	N	5	-500
204	20240408	217000	224500	226500	217000	187961	41452279000	00	0.00	N	5	-7000
205	20240405	224000	220000	228000	218500	204395	45922563000	00	0.00	N	2	3000
206	20240404	221000	225000	225500	220500	173764	38612112500	00	0.00	N	5	-3000
207	20240403	224000	220500	228500	220000	184075	41290907000	00	0.00	N	2	1500
208	20240402	222500	223500	226000	216000	271762	60285426000	00	0.00	N	5	-4000
209	20240401	226500	233500	236000	223500	249106	56790758500	00	0.00	N	5	-3500
210	20240329	230000	230500	233000	224000	233449	53484136000	00	0.00	N	2	1000
211	20240328	229000	226500	232000	222500	480913	109779348500	00	0.00	N	2	5000
212	20240327	224000	212500	228500	211500	880275	197034399000	00	0.00	N	2	14500
213	20240326	209500	207000	213000	204000	313066	65526244000	00	0.00	N	2	2500
214	20240325	207000	195800	208500	195800	367548	74878804600	00	0.00	N	2	11200
215	20240322	195800	194000	196600	192000	162868	31605099000	00	0.00	N	2	600
216	20240321	195200	195200	199200	194500	182750	36030280600	00	0.00	N	2	1900
217	20240320	193300	193400	195900	191300	105360	20404466500	00	0.00	N	2	600
218	20240319	192700	197300	197300	191200	190105	36729351800	00	0.00	N	5	-4700
219	20240318	197400	200000	200500	197000	99544	19739938600	00	0.00	N	5	-1600
220	20240315	199000	199000	200000	196600	111570	22132695500	00	0.00	N	5	-1000
221	20240314	200000	201000	204000	199500	200653	40281368100	00	0.00	N	5	-1500
222	20240313	201500	204500	205000	200000	126807	25604618000	00	0.00	N	5	-3000
223	20240312	204500	203500	205000	199800	178941	36403365800	00	0.00	N	2	1500
224	20240311	203000	194600	203500	193000	343779	69207363000	00	0.00	N	2	8400
225	20240308	194600	187800	198000	187800	421668	82124340600	00	0.00	N	2	8700
226	20240307	185900	187500	188400	183000	241817	44693594100	00	0.00	N	5	-1600
227	20240306	187500	188600	190600	186500	203755	38354137200	00	0.00	N	5	-1100
228	20240305	188600	192700	193000	188000	359160	67940978300	00	0.00	N	5	-4100
229	20240304	192700	199200	202000	192300	365721	71753058700	00	0.00	N	5	-6400
230	20240229	199100	201000	201500	199000	242405	48415936300	00	0.00	N	5	-2900
231	20240228	202000	202500	205000	200500	165340	33503078500	00	0.00	N	3	0
232	20240227	202000	212000	212500	200500	558864	113853363500	00	0.00	N	5	-15500
233	20240226	217500	217500	219000	212000	143790	31128593500	00	0.00	N	2	2000
234	20240223	215500	217500	221000	215000	161378	35109377500	00	0.00	N	5	-2000
235	20240222	217500	212000	221500	210000	348458	75836738000	00	0.00	N	2	7500
236	20240221	210000	204500	213500	204500	270699	56713439000	00	0.00	N	2	6000
237	20240220	204000	203500	206500	199900	151584	30838007300	00	0.00	N	3	0
238	20240219	204000	208500	211000	202500	252342	51537154500	00	0.00	N	5	-4500
239	20240216	208500	221000	221500	206500	270500	57531848500	00	0.00	N	5	-10500
240	20240215	219000	220500	223000	215000	163423	35752177000	00	0.00	N	2	500
241	20240214	218500	203000	223000	200500	403422	86921336000	00	0.00	N	2	13000
242	20240213	205500	203000	206000	200000	181950	36914035500	00	0.00	N	2	5500
243	20240208	200000	197700	202000	197000	182164	36403795600	00	0.00	N	2	2600
244	20240207	197400	197400	199600	195500	155965	30791662800	00	0.00	N	2	900
245	20240206	196500	199000	201500	196300	169121	33435335800	00	0.00	N	5	-2500
246	20240205	199000	204000	204500	198300	208730	41723648800	00	0.00	N	5	-6500
247	20240202	205500	201000	209000	200000	261080	53705882000	00	0.00	N	2	6500
248	20240201	199000	200500	203000	195800	270877	53659443700	00	0.00	N	5	-2500
249	20240131	201500	201500	206000	200000	141866	28666833500	00	0.00	N	5	-3000
250	20240130	204500	207000	208000	203500	132470	27206039000	00	0.00	N	3	0
251	20240129	204500	216500	218000	204000	333725	69315881000	00	0.00	N	5	-12000
252	20240126	216500	216000	221500	215000	98877	21634929000	00	0.00	N	2	500
253	20240125	216000	221500	222500	209500	265472	57110710000	00	0.00	N	5	-6000
254	20240124	222000	220000	224000	217000	109494	24229934000	00	0.00	N	2	3000
255	20240123	219000	216500	224000	216500	168118	37038662000	00	0.00	N	2	3000
256	20240122	216000	221500	222000	212500	187377	40436588500	00	0.00	N	5	-4000
257	20240119	220000	221500	225000	217500	178099	39196385000	00	0.00	N	2	500
258	20240118	219500	222000	225500	217500	209769	46339771000	00	0.00	N	5	-4000
259	20240117	223500	230000	232500	219000	274411	61594806500	00	0.00	N	5	-5000
260	20240116	228500	233500	236000	227000	244762	56393100000	00	0.00	N	5	-5000
261	20240115	233500	247000	249500	232500	307330	73004685500	00	0.00	N	5	-13500
262	20240112	247000	257000	260000	244500	196430	49092992000	00	0.00	N	5	-9000
263	20240111	256000	252500	261000	250500	333502	86067891000	00	0.00	N	2	5500
264	20240110	250500	248000	253500	244000	173379	43160150500	00	0.00	N	2	2500
265	20240109	248000	252500	253500	245500	200102	49768427694	00	0.00	N	5	-3000
266	20240108	251000	251000	255000	248500	169979	42792273500	00	0.00	N	5	-1000
267	20240105	252000	242500	257000	242500	377790	94534718000	00	0.00	N	2	11500
268	20240104	240500	238000	244500	237000	162942	39077487500	00	0.00	N	2	1000
269	20240103	239500	238000	243000	236500	145077	34685958500	00	0.00	N	5	-2000
270	20240102	241500	233000	245000	232500	234689	56603865500	00	0.00	N	2	8000
271	20231228	233500	233500	234500	230000	100687	23372159000	00	0.00	N	2	2000
272	20231227	231500	227500	233500	225500	117174	27010217000	02	0.00	N	2	5000
273	20231226	226500	230500	231000	223500	138055	31147600000	00	0.00	N	5	-3500
274	20231222	230000	232000	235500	229500	123871	28765565500	00	0.00	N	5	-500
275	20231221	230500	231500	234000	229000	149421	34537475500	00	0.00	N	5	-4000
276	20231220	234500	241000	241000	231000	187141	43966504000	00	0.00	N	5	-4500
277	20231219	239000	242000	248500	238000	193061	46601021000	00	0.00	N	5	-2500
278	20231218	241500	237500	242000	236500	156864	37586060500	00	0.00	N	2	3000
279	20231215	238500	235000	241500	232000	209700	49958449500	00	0.00	N	2	5500
280	20231214	233000	236500	245500	232500	489385	115498492500	00	0.00	N	5	-500
281	20231213	233500	233500	236000	227000	185773	43043629000	00	0.00	N	5	-500
282	20231212	234000	236000	238000	229500	189470	44209185000	00	0.00	N	5	-4000
283	20231211	238000	237500	240000	235000	164080	38909712500	00	0.00	N	2	500
284	20231208	237500	227000	239500	225000	318590	74549265000	00	0.00	N	2	9000
285	20231207	228500	226000	230500	221500	211541	48149713500	00	0.00	N	3	0
286	20231206	228500	215500	231000	213500	624115	140945891500	00	0.00	N	2	15500
287	20231205	213000	208000	216500	207500	209643	44843850000	00	0.00	N	2	4000
288	20231204	209000	210500	212500	208000	139142	29169968000	00	0.00	N	5	-2500
289	20231201	211500	214500	221000	211000	228602	49280084500	00	0.00	N	5	-4000
290	20231130	215500	213500	215500	207500	323582	68510810500	00	0.00	N	2	500
291	20231129	215000	213000	215500	211500	152859	32616281500	00	0.00	N	2	2000
292	20231128	213000	213000	214000	210000	162997	34643586750	00	0.00	N	2	1000
293	20231127	212000	212500	213000	207000	166300	35055334000	00	0.00	N	2	1500
294	20231124	210500	210000	212500	207000	162201	34185518500	00	0.00	N	5	-1500
295	20231123	212000	199000	212000	199000	433361	90388734700	00	0.00	N	2	12000
296	20231122	200000	199200	202500	197100	171638	34246742400	00	0.00	N	2	800
297	20231121	199200	193400	201000	193400	287774	57045702300	00	0.00	N	2	5800
298	20231120	193400	190400	195500	190300	380926	73891524000	00	0.00	N	2	3100
299	20231117	190300	205500	207500	188400	855001	165326366900	00	0.00	N	5	-15200
300	20231116	205500	212500	212500	205500	199322	41511358500	00	0.00	N	5	-5500
301	20231115	211000	209500	211500	206000	291330	61026926000	00	0.00	N	2	6500
302	20231114	204500	204500	207500	201500	210013	43041747000	00	0.00	N	2	2000
303	20231113	202500	214000	217000	202500	404476	83211471500	00	0.00	N	5	-9500
304	20231110	212000	209500	214000	209000	332496	70422155000	00	0.00	N	3	0
305	20231109	212000	216000	217000	206500	540242	113956732500	00	0.00	N	5	-4500
306	20231108	216500	219000	223500	214500	459041	100307138500	00	0.00	N	2	1000
307	20231107	215500	212000	220000	208000	3694893	780850629500	00	0.00	N	5	-12000
308	20231106	227500	222500	227500	217000	351886	78840846500	00	0.00	N	2	11500
309	20231103	216000	231500	231500	213000	448385	98397663000	00	0.00	N	5	-11500
310	20231102	227500	235000	243000	220500	606694	140765519000	00	0.00	N	5	-3000
311	20231101	230500	220000	231000	214000	259672	58289910000	00	0.00	N	2	11000
312	20231031	219500	223500	225500	216000	130896	28737058000	00	0.00	N	3	0
313	20231030	219500	210000	222000	210000	144405	31552507500	00	0.00	N	2	7500
314	20231027	212000	210000	218500	209000	312497	66779925500	00	0.00	N	2	8000
315	20231026	204000	221500	222000	202000	894408	186164742141	00	0.00	N	5	-24500
316	20231025	228500	233000	235500	227000	140886	32332042500	00	0.00	N	5	-3000
317	20231024	231500	232500	235500	226000	105953	24388771000	00	0.00	N	2	2500
318	20231023	229000	224500	234500	224500	141201	32463849500	00	0.00	N	2	4500
319	20231020	224500	224000	228000	222000	130309	29246763500	00	0.00	N	5	-3000
320	20231019	227500	230000	233500	227000	117136	26881263000	00	0.00	N	5	-6500
321	20231018	234000	236500	240000	233500	86725	20409825500	00	0.00	N	5	-3500
322	20231017	237500	243000	245000	237000	122953	29386918500	00	0.00	N	5	-2500
323	20231016	240000	243000	243000	238000	106675	25587374500	00	0.00	N	5	-4500
324	20231013	244500	244000	247500	242000	126861	31058087000	00	0.00	N	5	-1500
325	20231012	246000	231500	246500	230000	308148	74604296000	00	0.00	N	2	17500
326	20231011	228500	227000	231500	226000	189698	42830523315	00	0.00	N	2	5000
327	20231010	223500	232500	235000	222500	170957	38871067000	00	0.00	N	5	-5500
328	20231006	229000	227000	235500	227000	118723	27489681000	00	0.00	N	2	2000
329	20231005	227000	225500	233000	224000	152422	34781040000	00	0.00	N	2	4500
330	20231004	222500	236500	237000	221000	268790	60717526000	00	0.00	N	5	-15500
331	20230927	238000	239500	240500	236000	131388	31306069000	00	0.00	N	5	-4500
332	20230926	242500	240000	246000	238500	152583	36925678300	00	0.00	N	3	0
333	20230925	242500	226500	244000	226500	304537	72822539000	00	0.00	N	2	12000
334	20230922	230500	227000	235000	223000	173553	39794955000	00	0.00	N	3	0
335	20230921	230500	243000	243000	230000	362626	84483628000	00	0.00	N	5	-12500
336	20230920	243000	243000	246000	237000	203324	48909840000	00	0.00	N	5	-2000
337	20230919	245000	240500	245500	239500	116313	28183538000	00	0.00	N	2	3500
338	20230918	241500	243500	247000	241000	145548	35448955000	00	0.00	N	5	-3000
339	20230915	244500	244500	246500	240000	137119	33381067000	00	0.00	N	5	-1500
340	20230914	246000	244000	247000	240500	143362	35143733000	00	0.00	N	2	4000
341	20230913	242000	246500	248000	240000	157118	38136307500	00	0.00	N	5	-5500
342	20230912	247500	245000	253000	242000	164520	41077290000	00	0.00	N	2	3000
343	20230911	244500	244500	246000	238500	124617	30138422500	00	0.00	N	5	-1000
344	20230908	245500	245500	248000	241000	135475	33064540000	00	0.00	N	3	0
345	20230907	245500	247000	252000	243000	130515	32139541500	00	0.00	N	5	-4000
346	20230906	249500	251000	252500	247000	78857	19700633000	00	0.00	N	5	-1500
347	20230905	251000	251000	252500	248000	84174	21093883000	00	0.00	N	2	500
348	20230904	250500	249000	255000	245000	109059	27263602000	00	0.00	N	2	1500
349	20230901	249000	252000	255000	249000	167391	42140262000	00	0.00	N	5	-3500
350	20230831	252500	246000	254500	245500	240370	60563369500	00	0.00	N	2	7000
351	20230830	245500	252000	253500	245500	172686	42834244500	00	0.00	N	5	-5500
352	20230829	251000	247000	251500	240000	226439	56042532000	00	0.00	N	2	6500
353	20230828	244500	237000	245000	234500	158483	38156576500	00	0.00	N	2	7500
354	20230825	237000	229500	238500	229000	144973	34205171500	00	0.00	N	2	4500
355	20230824	232500	232500	236000	231500	159208	37177300000	00	0.00	N	5	-1500
356	20230823	234000	240500	244000	232500	190278	45175158000	00	0.00	N	5	-2000
357	20230822	236000	240000	240500	236000	143326	34071121500	00	0.00	N	5	-2500
358	20230821	238500	236500	241500	236500	141955	34029038500	00	0.00	N	2	2000
359	20230818	236500	236500	241500	235500	180055	42748419000	00	0.00	N	5	-3000
360	20230817	239500	240500	243000	233000	262180	62645533000	00	0.00	N	5	-1500
361	20230816	241000	251500	253000	241000	303977	74356046500	00	0.00	N	5	-11000
362	20230814	252000	250000	255000	249000	203072	51114473500	00	0.00	N	5	-3000
363	20230811	255000	256500	257500	251000	211734	53940583500	00	0.00	N	5	-1500
364	20230810	256500	260500	263500	252500	398236	102093911000	00	0.00	N	5	-3000
365	20230809	259500	266000	266500	254000	546016	141287030500	00	0.00	N	5	-12500
366	20230808	272000	277500	290500	259000	1056691	289111107000	00	0.00	N	5	-2500
367	20230807	274500	268000	277500	267500	343927	94111707000	00	0.00	N	2	2500
368	20230804	272000	249000	272000	249000	634142	168020251000	00	0.00	N	2	24000
369	20230803	248000	253500	256500	246000	222403	55498480500	00	0.00	N	5	-4000
370	20230802	252000	251500	258500	248000	243418	61440467500	00	0.00	N	5	-2000
371	20230801	254000	261000	261500	250500	379829	96180643500	00	0.00	N	5	-8500
372	20230731	262500	259500	264000	258000	183430	47934969000	00	0.00	N	2	4000
373	20230728	258500	259000	264500	254000	183611	47411896500	00	0.00	N	5	-3000
374	20230727	261500	258000	266500	258000	264353	69521580500	00	0.00	N	2	4500
375	20230726	257000	274500	274500	257000	403873	105481286500	00	0.00	N	5	-14000
376	20230725	271000	264000	278500	262000	516976	140803684000	00	0.00	N	2	9000
377	20230724	262000	256500	265000	256000	311457	81557449500	00	0.00	N	2	5500
378	20230721	256500	267500	268000	255000	458757	118055598000	00	0.00	N	5	-12500
379	20230720	269000	264000	272500	260500	250901	67468972000	00	0.00	N	2	5500
380	20230719	263500	266500	266500	255000	209078	54801307500	00	0.00	N	5	-1000
381	20230718	264500	268500	270000	263000	221247	58852101830	00	0.00	N	3	0
382	20230717	264500	259500	270500	258500	413339	109602186000	00	0.00	N	2	8000
383	20230714	256500	261500	263500	254000	285821	73796634000	00	0.00	N	5	-2500
384	20230713	259000	264500	264500	250500	727720	185994282000	00	0.00	N	5	-4000
385	20230712	263000	272000	272500	261500	302058	79808224000	00	0.00	N	5	-7000
386	20230711	270000	267000	273500	266500	254572	68609129000	00	0.00	N	2	3000
387	20230710	267000	286000	288000	264000	564140	152824710500	00	0.00	N	5	-19000
388	20230707	286000	280000	289500	280000	277604	79126040000	00	0.00	N	2	6500
389	20230706	279500	280500	284500	276000	214205	60034330000	00	0.00	N	5	-1000
390	20230705	280500	284500	285000	276000	225458	63329961000	00	0.00	N	5	-5500
391	20230704	286000	280500	291000	276500	325615	92696372500	00	0.00	N	2	6500
392	20230703	279500	282500	284500	273000	263649	73181106500	00	0.00	N	5	-2000
393	20230630	281500	280500	284500	276000	206049	57757902000	00	0.00	N	2	2000
394	20230629	279500	284000	291000	278000	187764	53083035500	00	0.00	N	5	-5500
395	20230628	285000	294500	294500	284000	166864	47945363000	00	0.00	N	5	-7000
396	20230627	292000	298500	298500	285500	289388	84336910000	00	0.00	N	5	-6000
397	20230626	298000	299000	303500	296000	125709	37626687500	00	0.00	N	5	-3000
398	20230623	301000	307000	308500	297500	246155	73954976500	00	0.00	N	5	-6000
399	20230622	307000	295000	312500	291000	560667	171971639500	00	0.00	N	2	10500
400	20230621	296500	300500	303500	294500	233629	69889662500	00	0.00	N	5	-4000
401	20230620	300500	299500	303500	298000	221852	66750624500	00	0.00	N	3	0
402	20230619	300500	298500	306500	295000	221540	66419754500	00	0.00	N	2	3000
403	20230616	297500	302500	303000	295000	213190	63588510000	00	0.00	N	5	-3000
404	20230615	300500	296000	302500	295500	329373	98868997000	00	0.00	N	2	8500
405	20230614	292000	295000	307500	288500	448757	133950144500	00	0.00	N	5	-2000
406	20230613	294000	294500	296500	289000	209505	61552826500	00	0.00	N	3	0
407	20230612	294000	284500	295000	281000	402574	116891015488	00	0.00	N	2	13500
408	20230609	280500	270500	286500	269000	430504	121429776500	00	0.00	N	2	12500
409	20230608	268000	267500	271000	265000	151260	40615549500	00	0.00	N	5	-1000
410	20230607	269000	265000	272000	265000	174858	47100229000	00	0.00	N	2	4000
411	20230605	265000	270000	271000	264000	165535	44134031000	00	0.00	N	5	-5000
412	20230602	270000	276000	278000	263500	448545	120570082500	00	0.00	N	5	-7500
413	20230601	277500	274000	283000	272500	273680	75812844500	00	0.00	N	2	3500
414	20230531	274000	272500	279000	270000	250839	69016609500	00	0.00	N	5	-2000
415	20230530	276000	270500	278500	265500	198316	54090123000	00	0.00	N	2	6000
416	20230526	270000	264500	272000	263000	192873	51940594000	00	0.00	N	2	3000
417	20230525	267000	263000	272000	262500	183552	49083891500	00	0.00	N	5	-500
418	20230524	267500	278000	278500	263500	309525	83578181500	00	0.00	N	5	-5500
419	20230523	273000	271000	273500	267500	236713	64450222000	00	0.00	N	2	4000
420	20230522	269000	281000	281000	261000	483751	129363954000	00	0.00	N	5	-12000
421	20230519	281000	286000	288500	276500	205231	57581113000	00	0.00	N	5	-5000
422	20230518	286000	292500	294000	284500	159742	46024212500	00	0.00	N	5	-6000
423	20230517	292000	285000	295000	282500	372362	108511643500	00	0.00	N	2	8000
424	20230516	284000	279000	288000	276500	297601	84277513500	00	0.00	N	2	5500
425	20230515	278500	280000	289500	276500	160301	45135338500	00	0.00	N	5	-3500
426	20230512	282000	280500	287500	277500	243863	68826452500	00	0.00	N	2	4500
427	20230511	277500	281000	282000	269000	210118	58109119000	00	0.00	N	5	-2000
428	20230510	279500	277500	282500	271000	171679	47725514000	00	0.00	N	2	2000
429	20230509	277500	278000	283000	273000	182461	50678439500	00	0.00	N	5	-1500
430	20230508	279000	290000	294500	276000	309476	87508629000	00	0.00	N	5	-13500
431	20230504	292500	295000	298000	284000	258060	75027248000	00	0.00	N	5	-2000
432	20230503	294500	285500	303000	285000	573639	170181617500	00	0.00	N	2	10000
433	20230502	284500	270500	285000	269000	447119	125245788000	00	0.00	N	2	14500
434	20230428	270000	264000	277000	263000	248614	67258509500	00	0.00	N	2	6000
435	20230427	264000	265000	269000	259500	175062	46155652000	00	0.00	N	5	-1000
436	20230426	265000	260000	270000	259500	265975	70735096500	00	0.00	N	2	4500
437	20230425	260500	261000	265000	257000	193822	50416979000	00	0.00	N	2	1500
438	20230424	259000	250000	262000	247500	270654	69408302500	00	0.00	N	2	9000
439	20230421	250000	255500	258500	243500	231363	58028849000	00	0.00	N	5	-7000
440	20230420	257000	250500	267000	242500	436176	111379643500	00	0.00	N	2	5500
441	20230419	251500	260500	261500	249500	241084	61169700000	00	0.00	N	5	-7000
442	20230418	258500	262000	270000	256500	246929	64798788000	00	0.00	N	5	-1500
443	20230417	260000	265000	270000	254500	347729	90834962000	00	0.00	N	2	1000
444	20230414	259000	246000	263000	245500	625603	160991642500	00	0.00	N	2	14000
445	20230413	245000	238000	249500	231500	511910	124605056000	00	0.00	N	2	9500
446	20230412	235500	223500	237000	222500	321808	74306355500	00	0.00	N	2	11000
447	20230411	224500	222500	227000	216000	223899	50052076500	00	0.00	N	2	2500
448	20230410	222000	218500	223000	215000	265446	58340296500	00	0.00	N	2	5000
449	20230407	217000	206000	219000	200500	493700	105080724500	00	0.00	N	2	12000
450	20230406	205000	190300	212500	190300	862698	176662344900	00	0.00	N	2	14300
451	20230405	190700	190200	191300	188200	114403	21774683800	00	0.00	N	2	400
452	20230404	190300	184900	190900	184500	191538	36026371100	00	0.00	N	2	6300
453	20230403	184000	188000	189500	183700	141199	26284464500	00	0.00	N	5	-4900
454	20230331	188900	189000	191300	185300	137451	25856213500	00	0.00	N	2	900
455	20230330	188000	189900	192000	187000	129308	24498652200	00	0.00	N	5	-2100
456	20230329	190100	186000	191300	186000	169791	32224179500	00	0.00	N	2	2800
457	20230328	187300	181400	187800	178900	195777	36287569800	00	0.00	N	2	5200
458	20230327	182100	186400	188600	177900	237102	43037840600	00	0.00	N	5	-5400
459	20230324	187500	187000	190600	184800	159391	30012005100	00	0.00	N	5	-900
460	20230323	188400	190000	191000	185400	180348	33976153600	00	0.00	N	5	-1900
461	20230322	190300	189200	191200	188100	126708	24060208100	00	0.00	N	2	700
462	20230321	189600	186500	191300	186100	287767	54659997500	00	0.00	N	2	5600
463	20230320	184000	179300	188000	179300	231416	42843726600	00	0.00	N	2	4600
464	20230317	179400	176600	183100	176500	201551	36185203400	00	0.00	N	2	2900
465	20230316	176500	172000	178000	171000	236020	41433318900	00	0.00	N	2	3000
466	20230315	173500	176400	176400	170300	244634	42447748500	00	0.00	N	5	-200
467	20230314	173700	187700	189300	173000	431611	76558090500	00	0.00	N	5	-15900
468	20230313	189600	185600	196600	182600	849993	161426060600	00	0.00	N	2	5900
469	20230310	183700	174100	189800	173900	505221	92819261300	00	0.00	N	2	7200
470	20230309	176500	177800	179500	174800	216070	38216279200	00	0.00	N	5	-700
471	20230308	177200	188500	189900	175400	475591	85817294200	00	0.00	N	5	-11300
472	20230307	188500	186900	191000	184000	308012	57934939100	00	0.00	N	5	-3300
473	20230306	191800	194200	195900	189400	354913	68264205900	00	0.00	N	2	4400
474	20230303	187400	185200	188900	185200	124515	23426267400	00	0.00	N	2	400
475	20230302	187000	185100	189900	182500	208411	38801781600	00	0.00	N	2	1900
476	20230228	185100	184000	190000	183000	350642	65583739000	00	0.00	N	2	2700
477	20230227	182400	181000	185200	178100	293030	52872611200	00	0.00	N	5	-800
478	20230224	183200	187600	188200	182700	227726	42040999500	00	0.00	N	5	-4500
479	20230223	187700	192000	192100	187600	229292	43364355100	00	0.00	N	3	0
480	20230222	187700	183900	192900	183800	605997	114333427000	00	0.00	N	2	5600
481	20230221	182100	183800	184500	180900	172604	31512026300	00	0.00	N	5	-2400
482	20230220	184500	181000	188100	181000	328567	60667165200	00	0.00	N	2	2500
483	20230217	182000	189400	189400	179900	564813	103198914500	00	0.00	N	5	-8500
484	20230216	190500	194100	196200	189800	582216	111646996200	00	0.00	N	5	-6700
485	20230215	197200	199900	201500	192500	575230	113197852700	00	0.00	N	5	-4800
486	20230214	202000	191300	203000	189900	869251	171503404200	00	0.00	N	2	13000
487	20230213	189000	204000	204500	188800	731578	143436067400	00	0.00	N	5	-6300
488	20230210	195300	212500	218500	193800	2102129	438072533300	00	0.00	N	5	-3000
489	20230209	198300	198000	205500	196800	324646	64864716000	00	0.00	N	2	700
490	20230208	197600	189600	200000	189600	420258	82684162700	00	0.00	N	2	8100
491	20230207	189500	188800	190600	184300	239570	45119443600	00	0.00	N	2	700
492	20230206	188800	195400	195500	188800	206034	39405594000	00	0.00	N	5	-6800
493	20230203	195600	187900	197200	187100	287588	55476261700	00	0.00	N	2	7700
494	20230202	187900	189700	192000	187300	191183	36098042800	00	0.00	N	5	-1600
495	20230201	189500	189500	191500	188500	131283	24886172500	00	0.00	N	5	-2200
496	20230131	191700	186100	193500	185700	249181	47497712650	00	0.00	N	2	2800
497	20230130	188900	194900	196000	187700	226787	43310656800	00	0.00	N	5	-5100
498	20230127	194000	192200	194800	189000	190667	36756728100	00	0.00	N	2	3600
499	20230126	190400	187000	194200	186200	292592	55977819300	00	0.00	N	2	4000
500	20230125	186400	188000	188500	185000	198658	37031235200	00	0.00	N	5	-600
501	20230120	187000	187500	191000	186000	181112	33980030500	00	0.00	N	5	-1000
502	20230119	188000	179500	189000	179500	399272	74378043000	00	0.00	N	2	9000
503	20230118	179000	177500	182000	176000	221721	39738571000	00	0.00	N	2	2000
504	20230117	177000	178500	180500	176000	167937	29843922000	00	0.00	N	5	-1500
505	20230116	178500	173500	179000	173000	223077	39564099000	00	0.00	N	2	4000
506	20230113	174500	174000	177500	173000	145611	25469195500	00	0.00	N	2	1500
507	20230112	173000	174500	177000	171500	167481	29119504000	00	0.00	N	5	-1500
508	20230111	174500	172000	176000	167000	200157	34423983500	00	0.00	N	2	4000
509	20230110	170500	173500	175000	169500	179809	30858302000	00	0.00	N	5	-3000
510	20230109	173500	170500	176500	170500	204808	35713371500	00	0.00	N	2	5500
511	20230106	168000	170000	172000	160500	509214	84380968500	00	0.00	N	5	-4000
512	20230105	172000	172000	177000	171000	173260	30148020000	00	0.00	N	2	500
513	20230104	171500	176500	177000	169000	251334	43130813500	00	0.00	N	5	-5000
514	20230103	176500	170000	182000	170000	522683	92717232000	00	0.00	N	2	7000
515	20230102	169500	174500	176000	166500	183432	31142179500	00	0.00	N	5	-4000
516	20221229	173500	168000	175500	168000	194427	33723121000	00	0.00	N	2	3500
517	20221228	170000	170000	171500	166500	174958	29617958500	02	0.00	N	5	-500
518	20221227	170500	173000	175000	168000	202232	34475592500	00	0.00	N	5	-1000
519	20221226	171500	173500	174500	169000	190601	32821655000	00	0.00	N	5	-3500
520	20221223	175000	173000	179500	172500	283230	49897580000	00	0.00	N	3	0
521	20221222	175000	169500	177000	169000	341749	59733480000	00	0.00	N	2	6000
522	20221221	169000	165000	169000	160500	229363	38279048500	00	0.00	N	2	6500
523	20221220	162500	167000	168500	161000	166667	27424063000	00	0.00	N	5	-4500
524	20221219	167000	164500	169000	162000	202717	33845547500	00	0.00	N	2	3000
525	20221216	164000	153500	166500	153000	319185	51788716500	00	0.00	N	2	6500
526	20221215	157500	161500	165000	155500	237924	37915132000	00	0.00	N	5	-5500
527	20221214	163000	156500	164500	156500	262419	42326797000	00	0.00	N	2	7500
528	20221213	155500	157500	159000	154500	180480	28238068000	00	0.00	N	5	-1500
529	20221212	157000	155000	162500	154000	249465	39312101000	00	0.00	N	2	500
530	20221209	156500	147500	158500	147000	404438	62811327500	00	0.00	N	2	11500
531	20221208	145000	145500	147500	141500	128477	18587118000	00	0.00	N	3	0
532	20221207	145000	144500	149000	143000	113589	16575817500	00	0.00	N	3	0
533	20221206	145000	150500	150500	145000	166530	24459684500	00	0.00	N	5	-7000
534	20221205	152000	151500	155500	150500	172743	26405305500	00	0.00	N	2	1000
535	20221202	151000	153500	154000	150000	152969	23255567500	00	0.00	N	5	-2500
536	20221201	153500	147000	156000	145500	393983	59971771500	00	0.00	N	2	10500
537	20221130	143000	143500	144500	140500	125388	17879333500	00	0.00	N	5	-1000
538	20221129	144000	137000	146000	137000	168762	24208041500	00	0.00	N	2	6000
539	20221128	138000	139000	140000	135500	113583	15646733000	00	0.00	N	5	-1000
540	20221125	139000	142000	144000	138500	138106	19417239000	00	0.00	N	5	-4000
541	20221124	143000	142000	144000	139000	134981	19151933000	00	0.00	N	2	2000
542	20221123	141000	135000	143500	134500	201975	28292194500	00	0.00	N	2	9000
543	20221122	132000	136500	138500	131500	109850	14757497000	00	0.00	N	5	-5500
544	20221121	137500	139500	143000	135500	169182	23466247000	00	0.00	N	2	500
545	20221118	137000	143000	146000	137000	146362	20529746000	00	0.00	N	5	-6000
546	20221117	143000	140000	147000	140000	209807	30148034000	00	0.00	N	2	2500
547	20221116	140500	140000	142500	138000	163231	22928858000	00	0.00	N	2	2500
548	20221115	138000	134500	139000	134500	105371	14465487500	00	0.00	N	2	2500
549	20221114	135500	139500	141000	135000	186311	25706824000	00	0.00	N	5	-5500
550	20221111	141000	133500	144000	133000	412850	57037966000	00	0.00	N	2	14500
551	20221110	126500	126000	130000	126000	161369	20527509500	00	0.00	N	5	-4000
552	20221109	130500	131000	133000	129500	167942	22074394500	00	0.00	N	2	1000
553	20221108	129500	125500	129500	123500	174799	22306201000	00	0.00	N	2	6000
554	20221107	123500	121500	125500	121500	74092	9154052000	00	0.00	N	2	1000
555	20221104	122500	122500	124000	119500	163152	19852735500	00	0.00	N	5	-2000
556	20221103	124500	123500	129000	120500	276169	34481016500	00	0.00	N	5	-2500
557	20221102	127000	121000	129000	119500	202996	25615373500	00	0.00	N	2	5000
558	20221101	122000	121000	124000	120000	141844	17338347000	00	0.00	N	2	1000
559	20221031	121000	121500	123000	118500	147619	17865789000	00	0.00	N	2	2000
560	20221028	119000	119000	123500	118000	159529	19239336000	00	0.00	N	3	0
561	20221027	119000	117000	121000	116500	147272	17588708000	00	0.00	N	2	4000
562	20221026	115000	118000	119500	115000	120404	14100817500	00	0.00	N	5	-3000
563	20221025	118000	114500	119000	113500	179569	20970779500	00	0.00	N	2	5000
564	20221024	113000	114500	116500	112500	172825	19740522000	00	0.00	N	2	500
565	20221021	112500	111000	113000	108500	216920	24110337500	00	0.00	N	5	-500
566	20221020	113000	118500	119000	111500	310488	35289837500	00	0.00	N	5	-5500
567	20221019	118500	121500	125000	118000	237888	28743587000	00	0.00	N	5	-2000
568	20221018	120500	116500	124000	115500	560834	67391525000	00	0.00	N	2	5500
569	20221017	115000	113500	117000	109500	425995	48538774414	00	0.00	N	5	-3000
570	20221014	118000	111500	119000	111500	457209	52995838500	00	0.00	N	2	8500
571	20221013	109500	113000	114000	107000	396283	43423097000	00	0.00	N	5	-5000
572	20221012	114500	116500	118500	111000	421362	47954844500	00	0.00	N	5	-4000
573	20221011	118500	119000	120500	114500	326980	38447004000	00	0.00	N	5	-4500
574	20221007	123000	129500	130000	121000	378378	46936157500	00	0.00	N	5	-8000
575	20221006	131000	129500	133000	129000	152272	19899940000	00	0.00	N	2	1000
576	20221005	130000	137000	137500	127000	299002	38898836500	00	0.00	N	5	-4500
577	20221004	134500	137000	138000	134000	136336	18427697500	00	0.00	N	5	-500
578	20220930	135000	130000	136000	129500	173772	23294671000	00	0.00	N	2	3000
579	20220929	132000	131500	137000	130500	219709	29384834000	00	0.00	N	2	2000
580	20220928	130000	138000	139000	129000	323802	42759622000	00	0.00	N	5	-10000
581	20220927	140000	140500	142000	137000	222288	30951164000	00	0.00	N	5	-1000
582	20220926	141000	141000	145500	138500	206341	29367664000	00	0.00	N	5	-3000
583	20220923	144000	147000	149000	143000	145258	21184929000	00	0.00	N	5	-5000
584	20220922	149000	152000	153000	146000	199068	29522724000	00	0.00	N	5	-6500
585	20220921	155500	156500	159500	153500	131771	20516457500	00	0.00	N	5	-2000
586	20220920	157500	158500	161500	157000	118153	18727049500	00	0.00	N	3	0
587	20220919	157500	158000	164000	156500	293981	46876197000	00	0.00	N	2	3500
588	20220916	154000	155500	158000	153500	121151	18749379500	00	0.00	N	5	-1500
589	20220915	155500	158500	159000	154500	143820	22380302000	00	0.00	N	5	-3000
590	20220914	158500	154500	160000	153500	172820	27133008000	00	0.00	N	5	-3500
591	20220913	162000	161000	165000	160500	198394	32237249500	00	0.00	N	2	4000
592	20220908	158000	158000	161000	157500	163232	25896101500	00	0.00	N	3	0
593	20220907	158000	158500	161000	155000	240922	37800733500	00	0.00	N	5	-2500
594	20220906	160500	168000	170000	160000	303572	49156549500	00	0.00	N	5	-7000
595	20220905	167500	167000	175000	167000	189623	32314788500	00	0.00	N	5	-1000
596	20220902	168500	168000	174000	167000	240091	40875189000	00	0.00	N	2	2000
597	20220901	166500	178500	178500	165500	427882	72472022000	00	0.00	N	5	-15000
598	20220831	181500	168000	183000	167000	492139	87456771500	00	0.00	N	2	11500
599	20220830	170000	165000	170500	165000	184450	30993241000	00	0.00	N	2	5500
600	20220829	164500	167000	171500	164500	320328	53211768500	00	0.00	N	5	-11000
601	20220826	175500	174500	177500	172500	152990	26749399500	00	0.00	N	2	2000
602	20220825	173500	176000	178500	172500	199435	34876524500	00	0.00	N	5	-2500
603	20220824	176000	173000	176500	169000	197180	34143878000	00	0.00	N	2	3500
604	20220823	172500	182000	182500	172000	358340	62985231000	00	0.00	N	5	-11500
605	20220822	184000	183000	187000	181000	169332	31088875250	00	0.00	N	5	-2500
606	20220819	186500	188500	196000	185000	372611	70902825000	00	0.00	N	5	-1500
607	20220818	188000	183500	189500	180000	234636	43262499000	00	0.00	N	2	2000
608	20220817	186000	187000	190000	183500	231715	43104923500	00	0.00	N	5	-1000
609	20220816	187000	184500	190500	183000	278176	52166771500	00	0.00	N	2	4000
610	20220812	183000	181500	185000	180000	203145	37046747000	00	0.00	N	2	2500
611	20220811	180500	181000	181500	177500	166745	29933104500	00	0.00	N	2	3500
612	20220810	177000	184500	186000	176000	238348	42983601500	00	0.00	N	5	-7000
613	20220809	184000	177000	186000	176000	304548	55294349500	00	0.00	N	2	6500
614	20220808	177500	175500	179000	174000	153497	27102090500	00	0.00	N	2	2500
615	20220805	175000	174000	176000	171000	135121	23523690500	00	0.00	N	2	1500
616	20220804	173500	173500	178000	171500	320473	56041403500	00	0.00	N	2	3000
617	20220803	170500	166000	173500	164000	330579	56084671000	00	0.00	N	2	5000
618	20220802	165500	174000	174000	161000	522875	86302075000	00	0.00	N	5	-8000
619	20220801	173500	176000	188000	172500	512705	91243042500	00	0.00	N	5	-2000
620	20220729	175500	172500	179500	170500	340984	60066246000	00	0.00	N	2	6000
621	20220728	169500	169000	173000	164000	336241	56510539500	00	0.00	N	2	2000
622	20220727	167500	171000	173000	167000	220878	37379392000	00	0.00	N	5	-4500
623	20220726	172000	177000	178000	171000	335739	58506279500	00	0.00	N	5	-4500
624	20220725	176500	167000	178500	164500	468714	81306290000	00	0.00	N	2	9500
625	20220722	167000	158500	170000	157000	521238	86768510000	00	0.00	N	2	10000
626	20220721	157000	152500	158500	152000	174637	27256187000	00	0.00	N	2	4000
627	20220720	153000	155500	158000	151000	184814	28508141000	00	0.00	N	2	500
628	20220719	152500	153000	154000	150500	160410	24342229000	00	0.00	N	5	-2000
629	20220718	154500	158500	159000	150000	191737	29334485000	00	0.00	N	5	-2000
630	20220715	156500	163500	164500	156000	179481	28610323500	00	0.00	N	5	-7000
631	20220714	163500	156500	165000	156500	231449	37524058000	00	0.00	N	2	5000
632	20220713	158500	156000	161000	155000	131005	20680075000	00	0.00	N	2	2500
633	20220712	156000	158000	160000	152500	188670	29368118500	00	0.00	N	5	-3500
634	20220711	159500	166000	168500	158500	217806	35439762500	00	0.00	N	5	-5000
635	20220708	164500	160500	170500	158500	427550	70496221000	00	0.00	N	2	6000
636	20220707	158500	151000	164500	150500	406439	63899897000	00	0.00	N	2	9000
637	20220706	149500	149000	156000	147000	363099	55317200000	00	0.00	N	5	-500
638	20220705	150000	142500	150500	142000	290363	42811418500	00	0.00	N	2	8000
639	20220704	142000	142500	146500	139500	256569	36523265000	00	0.00	N	2	2000
640	20220701	140000	146500	148000	139000	253927	36051367500	00	0.00	N	5	-5500
641	20220630	145500	147500	152000	144000	248262	36482421500	00	0.00	N	5	-3000
642	20220629	148500	144000	150000	143500	233353	34392871500	00	0.00	N	2	1500
643	20220628	147000	151000	151000	142500	538781	78943297000	00	0.00	N	5	-5000
644	20220627	152000	150000	154000	144000	395216	59245871500	00	0.00	N	2	4000
645	20220624	148000	141000	149500	140500	406847	59367161000	00	0.00	N	2	8500
646	20220623	139500	138000	146000	138000	558128	79446211000	00	0.00	N	3	0
647	20220622	139500	152000	152500	139500	481524	68903384500	00	0.00	N	5	-10000
648	20220621	149500	150000	151500	139500	506620	74508094500	00	0.00	N	3	0
649	20220620	149500	151500	152000	145500	489287	72967304500	00	0.00	N	2	1000
650	20220617	148500	141000	153000	140500	879832	130607920500	00	0.00	N	2	500
651	20220616	148000	148000	158000	139000	2713956	401714931500	00	0.00	N	2	3000
652	20220615	145000	168000	168500	139000	4212828	627731369000	00	0.00	N	5	-48000
653	20220614	193000	192000	196000	184500	499366	95083875500	00	0.00	N	5	-6000
654	20220613	199000	216000	217500	198500	454935	92778215500	00	0.00	N	5	-24500
655	20220610	223500	223500	225500	220000	160657	35650826500	00	0.00	N	5	-4000
656	20220609	227500	222000	228000	221000	196150	44365639500	00	0.00	N	2	5500
657	20220608	222000	221500	226000	220000	102544	22823354000	00	0.00	N	2	500
658	20220607	221500	229500	230000	220000	146529	32671546000	00	0.00	N	5	-6500
659	20220603	228000	229000	232000	227500	137854	31649450000	00	0.00	N	2	1000
660	20220602	227000	232000	232500	224500	137833	31212445000	00	0.00	N	5	-4000
661	20220531	231000	228000	233000	225500	242955	55921765500	00	0.00	N	2	3000
662	20220530	228000	222500	228000	220500	214345	48214283000	00	0.00	N	2	9500
663	20220527	218500	219500	226500	215500	253460	56099244500	00	0.00	N	2	4000
664	20220526	214500	220000	221500	213500	133881	29138763500	00	0.00	N	5	-5000
665	20220525	219500	216500	221000	216000	124760	27324348500	00	0.00	N	2	4000
666	20220524	215500	221000	221000	215000	114706	25004361000	00	0.00	N	5	-5500
667	20220523	221000	220500	221500	217500	131124	28713383500	00	0.00	N	3	0
668	20220520	221000	219000	221000	213000	277547	60217481500	00	0.00	N	2	2500
669	20220519	218500	212000	221500	212000	145862	31660164000	00	0.00	N	5	-1500
670	20220518	220000	222500	226500	219500	206231	45900571500	00	0.00	N	2	1000
671	20220517	219000	215000	222000	215000	131418	28728285500	00	0.00	N	2	3500
672	20220516	215500	216500	222000	213000	185060	40264512500	00	0.00	N	2	500