KissMeData/000150/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,322500,330000,340000,319500,285098,93265194500,00,0.00,N,5,-32000,
20250227,354500,371500,383000,349500,189264,69034145000,00,0.00,N,5,-13000,
20250226,367500,367000,386000,360500,153607,57148804500,00,0.00,N,2,4500,
20250225,363000,360000,370000,352500,89096,32312843000,00,0.00,N,5,-3000,
20250224,366000,363000,372500,355500,162449,59055510500,00,0.00,N,5,-10000,
20250221,376000,348500,380000,345500,232910,85120293500,00,0.00,N,2,33500,
20250220,342500,345500,357000,335000,155254,53344836500,00,0.00,N,5,-14500,
20250219,357000,360000,362000,348000,92771,32944992500,00,0.00,N,5,-2500,
20250218,359500,319000,360000,319000,233768,81208227500,00,0.00,N,2,38500,
20250217,321000,330500,334000,313000,159481,51345779000,00,0.00,N,5,-13500,
20250214,334500,330500,346500,328000,157206,52812347000,00,0.00,N,2,4500,
20250213,330000,318500,334000,305500,136305,43998539000,00,0.00,N,2,17000,
20250212,313000,300000,313000,291500,55069,16839603500,00,0.00,N,2,16500,
20250211,296500,298500,313000,295500,70338,21354922500,00,0.00,N,5,-2000,
20250210,298500,282500,301000,276500,84833,24876776500,00,0.00,N,2,15000,
20250207,283500,289000,294000,282000,58950,16928502500,00,0.00,N,5,-5500,
20250206,289000,286000,291500,281500,96817,27682867500,00,0.00,N,2,13000,
20250205,276000,272500,283500,270000,72164,19989418500,00,0.00,N,2,2500,
20250204,273500,273500,281000,268000,108558,29921091000,00,0.00,N,2,8500,
20250203,265000,273000,279000,254000,260401,68852581500,00,0.00,N,5,-19000,
20250131,284000,288500,291000,268500,308436,86808417500,00,0.00,N,5,-48500,
20250124,332500,326500,335500,318000,100849,33156403000,00,0.00,N,2,3000,
20250123,329500,325500,331000,317000,117072,37979823000,00,0.00,N,2,4000,
20250122,325500,303500,327500,302500,204843,65119881000,00,0.00,N,2,29500,
20250121,296000,285500,301000,281500,139611,40943293500,00,0.00,N,2,13000,
20250120,283000,290500,296500,279000,119935,34625205500,00,0.00,N,5,-2500,
20250117,285500,285500,287000,275000,103211,29011329000,00,0.00,N,5,-2500,
20250116,288000,283000,293000,283000,139579,40143145000,00,0.00,N,2,14000,
20250115,274000,274000,280500,268000,83903,23108719500,00,0.00,N,3,0,
20250114,274000,282000,282500,269000,174765,47858251500,00,0.00,N,5,-10000,
20250113,284000,286000,289000,277500,84054,23897000500,00,0.00,N,5,-5500,
20250110,289500,297500,300500,287500,100288,29280440000,00,0.00,N,5,-10500,
20250109,300000,293000,303000,279500,140662,41134644500,00,0.00,N,2,8000,
20250108,292000,291500,297000,288500,112394,32801938500,00,0.00,N,5,-4500,
20250107,296500,299000,304500,288500,93470,27575119000,00,0.00,N,2,2000,
20250106,294500,289000,299000,283500,124847,36453377000,00,0.00,N,2,5000,
20250103,289500,265000,293500,259000,243799,68032264500,00,0.00,N,2,24500,
20250102,265000,259000,273000,257000,407116,102491726500,00,0.00,N,2,10000,
20241230,255000,254000,258500,246500,77813,19617463000,00,0.00,N,3,0,
20241227,255000,258000,267500,250000,112102,28977063500,00,0.00,N,5,-1500,
20241226,256500,266000,272000,255000,328171,89381984500,00,0.00,N,5,-7000,
20241224,263500,254000,266500,249000,103950,27015911500,00,0.00,N,2,12000,
20241223,251500,257000,259000,245500,110812,28010420500,00,0.00,N,2,500,
20241220,251000,259000,262500,248000,173100,44099313500,00,0.00,N,2,500,
20241219,250500,249000,254000,243500,161922,40445254000,00,0.00,N,5,-7000,
20241218,257500,262500,268000,249000,193126,49738942000,00,0.00,N,5,-7500,
20241217,265000,269500,273500,261000,159469,42789880500,00,0.00,N,2,2500,
20241216,262500,252000,271000,248000,181643,47558435500,00,0.00,N,2,18000,
20241213,244500,246500,253500,240500,187047,46267748500,00,0.00,N,2,1500,
20241212,243000,225000,246500,223000,281327,67205105500,00,0.00,N,2,23000,
20241211,220000,212000,228000,205500,191921,41964806500,00,0.00,N,2,6000,
20241210,214000,218000,231500,202500,319643,69068816000,00,0.00,N,5,-4500,
20241209,218500,219000,220000,211500,113224,24444393500,00,0.00,N,5,-1000,
20241206,219500,220000,223000,209000,149741,32470785000,00,0.00,N,5,-2500,
20241205,222000,207000,223500,206500,187897,40830319500,00,0.00,N,2,16000,
20241204,206000,209000,212000,198100,211522,43265068600,00,0.00,N,5,-6000,
20241203,212000,197000,212500,196700,143089,29525892700,00,0.00,N,2,17100,
20241202,194900,196000,198300,190200,88701,17226515500,00,0.00,N,2,1900,
20241129,193000,192800,195300,187900,127260,24409233900,00,0.00,N,5,-1200,
20241128,194200,198100,202500,192100,98433,19291702400,00,0.00,N,5,-2400,
20241127,196600,208000,211000,196300,162356,32441905900,00,0.00,N,5,-11900,
20241126,208500,213000,214000,206000,104391,21878628500,00,0.00,N,5,-5000,
20241125,213500,224000,227500,210000,157671,33972405500,00,0.00,N,5,-10500,
20241122,224000,220500,233000,218500,132538,30090897000,00,0.00,N,2,6000,
20241121,218000,213000,228000,210000,171123,37855543000,00,0.00,N,2,5000,
20241120,213000,216000,219500,210500,112081,24018469000,00,0.00,N,2,2000,
20241119,211000,209500,215000,202500,119189,25053634000,00,0.00,N,2,2000,
20241118,209000,233000,235000,204000,296850,63878302000,00,0.00,N,5,-28500,
20241115,237500,237000,241000,231000,131684,31172707000,00,0.00,N,2,5000,
20241114,232500,232000,245000,230000,193797,45442695000,00,0.00,N,2,8500,
20241113,224000,216500,227000,213000,108162,24122478500,00,0.00,N,2,5500,
20241112,218500,233000,235500,217000,161584,35995294500,00,0.00,N,5,-15500,
20241111,234000,233000,244000,230500,105283,24962493000,00,0.00,N,5,-500,
20241108,234500,236500,238000,230000,90709,21275551000,00,0.00,N,3,0,
20241107,234500,218500,238000,217500,192079,44167889500,00,0.00,N,2,12500,
20241106,222000,213000,229000,213000,260171,57983884500,00,0.00,N,2,9500,
20241105,212500,191200,214500,190700,169848,34942345800,00,0.00,N,2,19400,
20241104,193100,191300,193800,185600,90832,17288265500,00,0.00,N,2,1800,
20241101,191300,199500,199600,185300,225815,42979144200,00,0.00,N,5,-9200,
20241031,200500,198500,200500,192600,141228,27910731000,00,0.00,N,5,-2000,
20241030,202500,198000,204000,198000,52669,10606041600,00,0.00,N,2,500,
20241029,202000,212500,218500,199900,110300,22790805300,00,0.00,N,5,-7500,
20241028,209500,206000,212000,206000,96409,20167022500,00,0.00,N,2,3500,
20241025,206000,204500,216500,202000,157495,33040210000,00,0.00,N,2,2000,
20241024,204000,199000,206000,196500,85579,17288053200,00,0.00,N,2,3500,
20241023,200500,208000,211000,200000,115586,23516533500,00,0.00,N,5,-8500,
20241022,209000,207000,215000,207000,119826,25338807000,00,0.00,N,2,2000,
20241021,207000,210000,214000,205500,118976,24923543500,00,0.00,N,2,1000,
20241018,206000,208000,215500,203000,179937,37572811000,00,0.00,N,5,-4000,
20241017,210000,198000,210000,194400,302126,60786072700,00,0.00,N,2,19100,
20241016,190900,185600,197200,183500,208028,39632682500,00,0.00,N,2,1400,
20241015,189500,196100,204500,189100,167595,32317172000,00,0.00,N,5,-3000,
20241014,192500,182900,198700,182800,234159,45095251100,00,0.00,N,2,9600,
20241011,182900,174100,184100,174100,126708,22942369700,00,0.00,N,2,8800,
20241010,174100,173000,178200,170300,109860,19207748800,00,0.00,N,2,3700,
20241008,170400,168300,173000,167200,58300,9955139000,00,0.00,N,2,400,
20241007,170000,168600,172600,166200,55577,9483749600,00,0.00,N,2,800,
20241004,169200,167600,169500,163000,62452,10452076100,00,0.00,N,2,3200,
20241002,166000,165500,170000,164000,91669,15334692100,00,0.00,N,5,-3500,
20240930,169500,171200,175900,168500,68338,11720661600,00,0.00,N,2,500,
20240927,169000,173800,177500,168700,102208,17520593600,00,0.00,N,5,-3600,
20240926,172600,167100,173800,163600,136317,23307589500,00,0.00,N,2,9100,
20240925,163500,168700,172200,162800,592332,85810621500,00,0.00,N,5,-3000,
20240924,166500,171500,171900,164100,62766,10482231600,00,0.00,N,5,-2000,
20240923,168500,165700,171600,164600,103676,17586689400,00,0.00,N,2,3600,
20240920,164900,164900,171300,163600,122190,20397207800,00,0.00,N,2,1600,
20240919,163300,163700,164300,159100,90445,14662152700,00,0.00,N,2,4200,
20240913,159100,160100,164000,157000,101832,16277885700,00,0.00,N,5,-1000,
20240912,160100,146200,160800,145500,273577,42694004300,00,0.00,N,2,17300,
20240911,142800,145300,147100,140600,63874,9159834200,00,0.00,N,5,-1100,
20240910,143900,140000,147800,139300,94787,13697028100,00,0.00,N,2,4800,
20240909,139100,134000,140200,131400,126368,17201351700,00,0.00,N,2,200,
20240906,138900,141500,141700,138700,95611,13329162700,00,0.00,N,5,-2500,
20240905,141400,144100,150300,141100,140597,20371998100,00,0.00,N,5,-1300,
20240904,142700,144300,147500,142200,163638,23582385600,00,0.00,N,5,-7300,
20240903,150000,144900,152800,142800,125875,18732696500,00,0.00,N,2,5200,
20240902,144800,149000,149100,142600,99541,14433614200,00,0.00,N,5,-4700,
20240830,149500,152000,152100,148000,139519,20861447900,00,0.00,N,2,1600,
20240829,147900,141800,150000,140100,181677,26371989900,00,0.00,N,2,1500,
20240828,146400,145000,149000,140200,128925,18683551400,00,0.00,N,5,-100,
20240827,146500,141200,148100,138000,117697,16923625300,00,0.00,N,2,5300,
20240826,141200,146400,147200,140800,84584,12047054500,00,0.00,N,5,-5000,
20240823,146200,145000,147400,144000,60863,8881249000,00,0.00,N,5,-1200,
20240822,147400,151800,152300,146000,104847,15567402800,00,0.00,N,5,-4400,
20240821,151800,151500,152600,145000,98819,14788922700,00,0.00,N,5,-100,
20240820,151900,150800,154000,148100,90788,13709602400,00,0.00,N,2,2600,
20240819,149300,152200,154000,148200,98004,14666080500,00,0.00,N,5,-3200,
20240816,152500,152500,157700,150500,162999,25114891900,00,0.00,N,2,4000,
20240814,148500,153500,157900,147200,139983,21259287400,00,0.00,N,5,-2000,
20240813,150500,150600,152500,146600,128449,19177747900,00,0.00,N,2,500,
20240812,150000,138100,150200,138100,216645,31662666800,00,0.00,N,2,13500,
20240809,136500,138500,141000,135200,103848,14280801900,00,0.00,N,2,1600,
20240808,134900,132500,136400,128000,163322,21699172600,00,0.00,N,5,-600,
20240807,135500,133500,138900,131100,177852,24155492300,00,0.00,N,2,1700,
20240806,133800,131300,136500,129500,270224,36091966900,00,0.00,N,2,5700,
20240805,128100,142200,143000,122000,502710,66626020800,00,0.00,N,5,-21000,
20240802,149100,160800,160800,148500,453746,68552756100,00,0.00,N,5,-18300,
20240801,167400,179000,179000,165500,207384,35082830800,00,0.00,N,5,-7600,
20240731,175000,164000,177400,163200,277136,47547258600,00,0.00,N,2,10300,
20240730,164700,164800,168300,159500,178466,29126134700,00,0.00,N,5,-1200,
20240729,165900,164800,168000,153000,364940,57876954600,00,0.00,N,2,2500,
20240726,163400,171200,172500,159700,333378,54915572600,00,0.00,N,5,-8600,
20240725,172000,184000,184000,170800,331864,58245662200,00,0.00,N,5,-23000,
20240724,195000,205000,213000,195000,169315,34053489900,00,0.00,N,5,-8500,
20240723,203500,195000,207500,195000,124685,25306474300,00,0.00,N,2,9000,
20240722,194500,206000,206000,189500,191747,37319132000,00,0.00,N,5,-11500,
20240719,206000,205000,209500,202000,79566,16336101000,00,0.00,N,5,-1000,
20240718,207000,222500,228000,202500,274707,57712739500,00,0.00,N,5,-9500,
20240717,216500,223000,226000,215000,148056,32460660500,00,0.00,N,5,-11000,
20240716,227500,239000,239000,207000,434661,96167563000,00,0.00,N,5,-12000,
20240715,239500,238500,250000,233000,148809,35947016500,00,0.00,N,2,2500,
20240712,237000,263500,263500,221000,626925,150539605500,00,0.00,N,5,-4500,
20240711,241500,235000,246000,232000,154313,37454287500,00,0.00,N,2,8000,
20240710,233500,232500,237000,227000,87206,20270555500,00,0.00,N,2,2000,
20240709,231500,223000,239000,222500,201706,46971672000,00,0.00,N,2,10500,
20240708,221000,224000,230500,215500,101451,22607134000,00,0.00,N,5,-2000,
20240705,223000,229500,238500,219500,93249,21088730500,00,0.00,N,5,-7000,
20240704,230000,225000,240000,218500,180723,41808811000,00,0.00,N,2,5000,
20240703,225000,205500,226000,204500,155699,34049616500,00,0.00,N,2,20500,
20240702,204500,205000,213000,203000,52623,10883588000,00,0.00,N,5,-3500,
20240701,208000,216500,216500,204000,77358,16193300000,00,0.00,N,5,-9000,
20240628,217000,201000,217000,199800,80686,16802539500,00,0.00,N,2,16500,
20240627,200500,206000,209000,199900,94720,19247871700,00,0.00,N,5,-8500,
20240626,209000,206500,214000,206000,58660,12324560000,00,0.00,N,2,2500,
20240625,206500,201000,212000,201000,63754,13202360500,00,0.00,N,2,3500,
20240624,203000,212500,213000,200500,123812,25165057958,00,0.00,N,5,-9500,
20240621,212500,213000,214000,208000,67129,14171898000,00,0.00,N,5,-1000,
20240620,213500,221500,221500,210500,72511,15500231500,00,0.00,N,5,-8000,
20240619,221500,228500,232500,221000,68685,15513368500,00,0.00,N,5,-4000,
20240618,225500,218000,226500,216500,69503,15421084000,00,0.00,N,2,6500,
20240617,219000,216500,223500,213000,75575,16552856500,00,0.00,N,2,2500,
20240614,216500,225500,229000,215000,139472,30524898500,00,0.00,N,5,-17500,
20240613,234000,228500,244000,224000,270429,63571484500,00,0.00,N,2,11000,
20240612,223000,207000,229500,202500,222874,48524197000,00,0.00,N,2,21000,
20240611,202000,202500,209000,201000,74448,15200935500,00,0.00,N,2,1000,
20240610,201000,204000,208000,199500,83348,16775698100,00,0.00,N,5,-5000,
20240607,206000,199000,210500,197300,126007,25961716200,00,0.00,N,2,7000,
20240605,199000,195500,203500,193700,102703,20499012400,00,0.00,N,2,3500,
20240604,195500,199000,201500,193200,133980,26313344000,00,0.00,N,5,-4500,
20240603,200000,208000,212000,196700,151636,30377842600,00,0.00,N,5,-6000,
20240531,206000,206000,212500,199000,159255,32537327700,00,0.00,N,2,2000,
20240530,204000,205500,209500,196500,176906,35850372900,00,0.00,N,5,-6500,
20240529,210500,220500,225500,205500,173241,36901496000,00,0.00,N,5,-9500,
20240528,220000,213000,224500,204000,236149,51142299000,00,0.00,N,2,13500,
20240527,206500,208500,218500,202000,315232,65739517300,00,0.00,N,2,16800,
20240524,189700,193000,197300,185100,139218,26712824400,00,0.00,N,5,-3700,
20240523,193400,184600,199500,184100,421192,80947901700,00,0.00,N,2,16000,
20240522,177400,166300,186600,163100,359396,64110022400,00,0.00,N,2,13400,
20240521,164000,165000,169000,162600,91171,15027589300,00,0.00,N,2,1200,
20240520,162800,166900,166900,161900,84885,13902025400,00,0.00,N,5,-2200,
20240517,165000,174000,174000,163000,124600,20729639500,00,0.00,N,5,-9700,
20240516,174700,167100,174900,165500,159041,27166436200,00,0.00,N,2,11800,
20240514,162900,170000,170000,162800,137024,22558569100,00,0.00,N,5,-7500,
20240513,170400,162900,172000,162000,150432,25278765800,00,0.00,N,2,9100,
20240510,161300,162200,169200,161000,87343,14355165800,00,0.00,N,5,-900,
20240509,162200,159200,168400,157000,172191,28277947900,00,0.00,N,2,2200,
20240508,160000,159900,161600,155300,100342,15922161200,00,0.00,N,3,0,
20240507,160000,158800,166500,158600,184751,29798132300,00,0.00,N,2,5800,
20240503,154200,147600,160000,141100,266756,40879637300,00,0.00,N,2,8100,
20240502,146100,152300,154100,145200,127868,18814183800,00,0.00,N,5,-6200,
20240430,152300,146200,155000,145300,190855,29108060000,00,0.00,N,2,6200,
20240429,146100,139000,149000,139000,177549,25875148500,00,0.00,N,2,8500,
20240426,137600,137000,140400,134800,78979,10861552800,00,0.00,N,2,2600,
20240425,135000,135700,143000,134500,88702,12268147100,00,0.00,N,5,-2000,
20240424,137000,135800,140000,131400,253293,34544408200,00,0.00,N,2,4100,
20240423,132900,134900,135700,130800,88758,11812872300,00,0.00,N,5,-500,
20240422,133400,133000,134300,128300,175111,22926651200,00,0.00,N,2,1700,
20240419,131700,138500,139300,125000,277851,36407050600,00,0.00,N,5,-9300,
20240418,141000,138100,146400,135600,182798,25896201900,00,0.00,N,2,1600,
20240417,139400,143100,144400,136200,121391,16928969800,00,0.00,N,5,-1000,
20240416,140400,152900,153500,137000,306497,43547836400,00,0.00,N,5,-15700,
20240415,156100,161900,162000,152900,187171,29279632600,00,0.00,N,5,-7900,
20240412,164000,155500,165900,155400,422084,68759360900,00,0.00,N,2,12200,
20240411,151800,143000,155000,138800,211567,31654693600,00,0.00,N,2,3300,
20240409,148500,145500,153900,140700,218369,32524878400,00,0.00,N,2,4900,
20240408,143600,143100,148900,141000,185804,26975560500,00,0.00,N,2,1800,
20240405,141800,145000,145900,137000,181649,25586511400,00,0.00,N,5,-5900,
20240404,147700,142400,149500,141600,276206,40365833200,00,0.00,N,2,9700,
20240403,138000,142100,143800,135100,246972,33917784600,00,0.00,N,5,-6000,
20240402,144000,143700,148700,143000,158676,23078208800,00,0.00,N,5,-1000,
20240401,145000,153700,154300,142900,311448,45804382300,02,0.00,N,5,-10500,
20240329,155500,153300,178200,153300,918422,151326432300,00,0.00,N,2,4500,
20240328,151000,151300,158500,147100,250329,38095341300,00,0.00,N,2,1100,
20240327,149900,144400,155500,141000,261716,39585845700,00,0.00,N,2,4300,
20240326,145600,143500,149800,143300,130479,19201681500,00,0.00,N,2,1800,
20240325,143800,146600,151500,143500,168491,24662481900,00,0.00,N,5,-3200,
20240322,147000,151600,152400,142700,192338,28257367900,00,0.00,N,5,-3600,
20240321,150600,145900,153800,145500,287179,42973973500,00,0.00,N,2,4800,
20240320,145800,144200,150600,137500,513626,74161522800,00,0.00,N,2,3700,
20240319,142100,160900,161000,140200,678650,99502566800,00,0.00,N,5,-19900,
20240318,162000,144300,163400,143700,602761,93052813500,00,0.00,N,2,17000,
20240315,145000,132600,159000,130300,1493630,218240211000,00,0.00,N,2,11000,
20240314,134000,131900,134300,126500,484198,63352661700,00,0.00,N,2,5400,
20240313,128600,116400,130000,116300,746526,93356828600,00,0.00,N,2,13400,
20240312,115200,109000,116200,106100,250181,28084063300,00,0.00,N,2,6200,
20240311,109000,109900,111200,106700,174838,19064086900,00,0.00,N,5,-2200,
20240308,111200,108500,115800,108500,469542,52565948300,00,0.00,N,2,3300,
20240307,107900,92900,110900,92100,885618,93424457474,00,0.00,N,2,15500,
20240306,92400,90200,92500,89800,53136,4861239300,00,0.00,N,2,1700,
20240305,90700,90200,91800,90100,40477,3684864300,00,0.00,N,5,-400,
20240304,91100,91000,91800,90300,68802,6269733600,00,0.00,N,2,100,
20240229,91000,91100,91800,89900,69012,6244731400,00,0.00,N,5,-700,
20240228,91700,90600,92400,89600,88864,8068719600,00,0.00,N,2,1100,
20240227,90600,95100,96300,90200,129340,11931220400,00,0.00,N,5,-5300,
20240226,95900,99300,102300,95700,164838,16109125728,00,0.00,N,5,-4000,
20240223,99900,100000,102400,99500,119358,12067935100,00,0.00,N,2,700,
20240222,99200,99500,100900,97100,88928,8764351000,00,0.00,N,2,500,
20240221,98700,98100,104500,97100,208875,20904342100,00,0.00,N,2,600,
20240220,98100,98000,98500,95500,97866,9475221300,00,0.00,N,2,100,
20240219,98000,92500,98700,92500,198660,19268924200,00,0.00,N,2,5400,
20240216,92600,94500,94500,91500,51638,4776978000,00,0.00,N,5,-1000,
20240215,93600,92700,94500,92400,56623,5281110400,00,0.00,N,2,2300,
20240214,91300,91600,93100,90500,68893,6329396100,00,0.00,N,5,-1700,
20240213,93000,93800,94600,92300,60363,5618499900,00,0.00,N,5,-300,
20240208,93300,94300,95300,92900,77834,7283167600,00,0.00,N,5,-2000,
20240207,95300,92600,95700,91400,75803,7064943300,00,0.00,N,2,2400,
20240206,92900,96000,98100,92500,106131,10023175000,00,0.00,N,5,-2700,
20240205,95600,97700,97800,94100,102803,9804024600,00,0.00,N,5,-1100,
20240202,96700,97900,98500,93600,180541,17414946400,00,0.00,N,5,-300,
20240201,97000,90200,97100,88500,362192,34189993500,00,0.00,N,2,6800,
20240131,90200,88100,90900,87200,99753,8938807000,00,0.00,N,2,1200,
20240130,89000,87100,91500,86000,175784,15722823500,00,0.00,N,2,2500,
20240129,86500,82200,87000,81200,131187,11174523300,00,0.00,N,2,5100,
20240126,81400,82000,83600,81000,43739,3609605000,00,0.00,N,5,-600,
20240125,82000,81400,82000,79500,69474,5598992400,00,0.00,N,2,1000,
20240124,81000,80400,81800,80000,39486,3195368900,00,0.00,N,2,200,
20240123,80800,78700,81600,78700,43765,3521792400,00,0.00,N,2,1800,
20240122,79000,79100,79800,78600,49005,3880376800,00,0.00,N,5,-100,
20240119,79100,80800,81400,78300,75782,6032427300,00,0.00,N,5,-1000,
20240118,80100,80200,81200,79000,45919,3686546400,00,0.00,N,5,-200,
20240117,80300,83100,83800,80100,85723,6939856500,00,0.00,N,5,-3500,
20240116,83800,85000,85800,83500,45115,3805918200,00,0.00,N,5,-2100,
20240115,85900,86900,87000,85000,53358,4581129400,00,0.00,N,5,-1000,
20240112,86900,86100,87300,84800,61513,5312382800,00,0.00,N,2,1300,
20240111,85600,87300,88000,85500,74107,6390127800,00,0.00,N,5,-1700,
20240110,87300,88100,88600,86800,52342,4571305700,00,0.00,N,5,-900,
20240109,88200,88600,89400,87800,45041,3983204500,00,0.00,N,5,-100,
20240108,88300,88500,89300,87800,54345,4804923600,00,0.00,N,5,-700,
20240105,89000,89100,90400,88200,50964,4543599600,00,0.00,N,5,-700,
20240104,89700,89000,90500,88500,46006,4118373100,00,0.00,N,5,-300,
20240103,90000,91600,92300,90000,63043,5712080400,00,0.00,N,5,-2600,
20240102,92600,93400,93900,91500,60586,5595522300,00,0.00,N,5,-1300,
20231228,93900,91500,94000,91500,66125,6157195500,00,0.00,N,2,2200,
20231227,91700,91200,92700,90600,84885,7748599828,00,0.00,N,5,-500,
20231226,92200,92000,93700,91000,67485,6238287200,00,0.00,N,2,200,
20231222,92000,94800,94800,92000,70829,6587102700,00,0.00,N,5,-2100,
20231221,94100,93200,94500,92900,62101,5827019200,00,0.00,N,5,-1000,
20231220,95100,92700,95600,92200,134314,12698772900,00,0.00,N,2,2700,
20231219,92400,92200,93000,91500,95551,8805981500,00,0.00,N,2,700,
20231218,91700,91500,91800,90100,82941,7562393200,00,0.00,N,2,800,
20231215,90900,89500,90900,89300,98953,8911938800,00,0.00,N,2,1400,
20231214,89500,87900,89800,87800,97717,8684577500,00,0.00,N,2,2400,
20231213,87100,88100,88700,86900,83402,7300429800,00,0.00,N,5,-1300,
20231212,88400,88900,89400,88200,54412,4818809900,00,0.00,N,5,-500,
20231211,88900,90200,90500,88700,59112,5270293000,00,0.00,N,5,-1300,
20231208,90200,89400,91300,88500,87965,7917679600,00,0.00,N,2,900,
20231207,89300,88600,89600,87500,97562,8633965300,00,0.00,N,5,-300,
20231206,89600,90100,90700,87800,106885,9558168800,00,0.00,N,5,-500,
20231205,90100,89400,90800,88200,97799,8805822800,00,0.00,N,2,900,
20231204,89200,89300,89800,86900,95318,8469110300,00,0.00,N,5,-100,
20231201,89300,92600,92600,89200,115614,10453091300,00,0.00,N,5,-2800,
20231130,92100,88100,92200,88100,209068,18965342600,00,0.00,N,2,4200,
20231129,87900,88200,92200,87000,314741,28364829300,00,0.00,N,2,100,
20231128,87800,88000,88300,86100,139951,12226100500,00,0.00,N,5,-700,
20231127,88500,87700,89600,87200,223652,19764863000,00,0.00,N,2,1800,
20231124,86700,85000,87000,85000,112359,9660829200,00,0.00,N,2,1700,
20231123,85000,84800,86400,84600,114369,9763014200,00,0.00,N,2,400,
20231122,84600,83100,85500,82800,136919,11560184800,00,0.00,N,2,900,
20231121,83700,84200,84300,82800,75245,6296552500,00,0.00,N,5,-100,
20231120,83800,81600,84300,81500,105593,8809080500,00,0.00,N,2,1700,
20231117,82100,83100,83100,80800,101129,8260801500,00,0.00,N,5,-1100,
20231116,83200,81700,83900,80700,107095,8837297700,00,0.00,N,2,1600,
20231115,81600,80800,81800,80000,139832,11324735600,00,0.00,N,2,2700,
20231114,78900,76500,79600,76500,94321,7427592000,00,0.00,N,2,2500,
20231113,76400,77900,78600,75700,74605,5730706700,00,0.00,N,5,-500,
20231110,76900,78100,78200,76800,82705,6390645000,00,0.00,N,5,-2200,
20231109,79100,80100,80500,78700,90967,7220091600,00,0.00,N,5,-1300,
20231108,80400,80700,81700,78800,149777,12022511900,00,0.00,N,2,500,
20231107,79900,83100,83200,78600,215166,17303341400,00,0.00,N,5,-3200,
20231106,83100,77400,83500,77000,451314,36420990500,00,0.00,N,2,7400,
20231103,75700,76700,76700,74300,213578,16083723400,00,0.00,N,5,-700,
20231102,76400,76400,77400,74500,165756,12660874500,00,0.00,N,2,1500,
20231101,74900,74700,75700,74100,95280,7122727800,00,0.00,N,2,500,
20231031,74400,75600,75800,72800,124180,9199273800,00,0.00,N,5,-800,
20231030,75200,72300,76500,72200,202420,15198235600,00,0.00,N,2,2000,
20231027,73200,74400,74600,72100,152553,11179422600,00,0.00,N,5,-900,
20231026,74100,75800,76400,73200,204637,15243207700,00,0.00,N,5,-3400,
20231025,77500,78400,78500,76900,151183,11728630400,00,0.00,N,5,-1100,
20231024,78600,76500,78900,73600,194772,14910853000,00,0.00,N,2,3300,
20231023,75300,75600,76900,74800,112349,8511550900,00,0.00,N,5,-1000,
20231020,76300,77600,78000,75700,193374,14786107300,00,0.00,N,5,-2500,
20231019,78800,80600,80600,78200,179484,14187061300,00,0.00,N,5,-2700,
20231018,81500,82600,83400,81300,185126,15188867600,00,0.00,N,5,-1400,
20231017,82900,84300,85100,82700,177037,14801386800,00,0.00,N,5,-700,
20231016,83600,85900,86100,82200,262574,21876875900,00,0.00,N,5,-3100,
20231013,86700,89300,89900,86300,154245,13469996300,00,0.00,N,5,-3000,
20231012,89700,86600,90700,86400,276390,24639143800,00,0.00,N,2,3500,
20231011,86200,86900,87200,85900,273738,23669146300,00,0.00,N,2,500,
20231010,85700,87300,90100,85000,524573,45867097300,00,0.00,N,5,-2400,
20231006,88100,91200,92300,87600,621198,55474702100,00,0.00,N,5,-3700,
20231005,91800,109100,109100,91100,1678539,160791174400,00,0.00,N,5,-22100,
20231004,113900,115300,116800,109500,681468,77116103500,00,0.00,N,2,600,
20230927,113300,110100,114900,108800,442699,49802988400,00,0.00,N,2,1800,
20230926,111500,109500,114500,108200,519241,57485371600,00,0.00,N,2,2000,
20230925,109500,114200,118400,108200,602102,67007133300,00,0.00,N,5,-5100,
20230922,114600,112200,117700,111500,582120,66989585100,00,0.00,N,5,-400,
20230921,115000,116800,118300,113200,623542,71819901700,00,0.00,N,5,-4000,
20230920,119000,123500,124300,117700,929766,111961805000,00,0.00,N,2,400,
20230919,118600,128800,129300,117400,1219343,148188591300,00,0.00,N,5,-12500,
20230918,131100,131200,135700,129700,631781,83584238200,00,0.00,N,5,-2800,
20230915,133900,136000,137400,131200,1147619,153796163600,00,0.00,N,2,1700,
20230914,132200,131500,134500,126300,1283130,168672763500,00,0.00,N,2,2400,
20230913,129800,138700,140900,129400,1321538,175776162700,00,0.00,N,5,-9900,
20230912,139700,153500,166600,134900,4143875,627518161600,00,0.00,N,5,-9400,
20230911,149100,120000,151800,118700,4377384,633675810600,00,0.00,N,2,32300,
20230908,116800,107000,117000,105400,472301,53250772300,00,0.00,N,2,10300,
20230907,106500,107900,109800,105200,203080,21681251600,00,0.00,N,5,-1500,
20230906,108000,111400,111700,107700,206634,22628878700,00,0.00,N,5,-4000,
20230905,112000,112200,113600,109800,195044,21670064900,00,0.00,N,5,-100,
20230904,112100,115000,117400,110800,302218,34386006600,00,0.00,N,5,-1400,
20230901,113500,117400,121000,112600,304371,35542468400,00,0.00,N,5,-4100,
20230831,117600,114000,118500,111600,317663,36716125000,00,0.00,N,2,4100,
20230830,113500,115400,115700,112900,134694,15364419400,00,0.00,N,5,-600,
20230829,114100,115600,118300,113400,189206,21813750600,00,0.00,N,5,-1700,
20230828,115800,111300,116900,110900,305164,35031004800,00,0.00,N,2,5500,
20230825,110300,111100,112600,108000,182102,20067653000,00,0.00,N,5,-2300,
20230824,112600,109000,115300,107200,510868,56938686700,00,0.00,N,2,6800,
20230823,105800,105200,109300,104500,143384,15355532900,00,0.00,N,2,100,
20230822,105700,105000,107600,104100,118324,12508366600,00,0.00,N,2,1000,
20230821,104700,104400,106400,103500,99543,10443195200,00,0.00,N,5,-200,
20230818,104900,104000,109000,103600,212131,22417841400,00,0.00,N,5,-600,
20230817,105500,106000,106500,97400,177691,18467314300,00,0.00,N,5,-1400,
20230816,106900,110800,111000,105400,229120,24715765900,00,0.00,N,5,-1700,
20230814,108600,106200,109600,104500,166596,17920154700,00,0.00,N,2,1700,
20230811,106900,104600,108100,104400,173359,18417695300,00,0.00,N,2,1800,
20230810,105100,108500,111400,104300,226613,24295835400,00,0.00,N,5,-5000,
20230809,110100,108600,112100,108600,207329,22893944200,00,0.00,N,2,400,
20230808,109700,107000,112000,106000,355395,38906705100,00,0.00,N,2,2200,
20230807,107500,106200,109900,103500,375027,40274906900,00,0.00,N,2,100,
20230804,107400,106800,107700,102200,387822,40584900800,00,0.00,N,2,1900,
20230803,105500,110500,114200,104400,418471,44927885900,00,0.00,N,5,-4400,
20230802,109900,112800,118400,108000,695565,79017670500,00,0.00,N,5,-6400,
20230801,116300,106500,118900,104700,1825456,207278603500,00,0.00,N,2,9800,
20230731,106500,90100,113300,90000,2126825,220587721500,00,0.00,N,2,18700,
20230728,87800,85700,88700,85700,73970,6461646900,00,0.00,N,2,1100,
20230727,86700,86500,87600,85300,122912,10658251000,00,0.00,N,2,900,
20230726,85800,92000,92000,84200,279350,24179920000,00,0.00,N,5,-6200,
20230725,92000,87600,92500,86700,204021,18546878300,00,0.00,N,2,4200,
20230724,87800,87000,88100,85400,92098,7977820200,00,0.00,N,2,800,
20230721,87000,88200,88300,86700,52938,4623121800,00,0.00,N,5,-1400,
20230720,88400,85600,89400,84800,97387,8565152000,00,0.00,N,2,2600,
20230719,85800,86400,87100,85500,61087,5261196900,00,0.00,N,5,-200,
20230718,86000,87100,87900,85600,82076,7089017400,00,0.00,N,5,-600,
20230717,86600,87700,87700,86100,60667,5253494700,00,0.00,N,5,-1100,
20230714,87700,88500,88500,86300,95222,8310674800,00,0.00,N,5,-200,
20230713,87900,88900,89500,86800,121640,10678546800,00,0.00,N,5,-600,
20230712,88500,89400,90100,88000,71711,6383234800,00,0.00,N,5,-1000,
20230711,89500,87000,89900,86800,93276,8252770000,00,0.00,N,2,2900,
20230710,86600,85500,87600,85200,67589,5862828500,00,0.00,N,2,1100,
20230707,85500,85900,86800,84100,95875,8151115900,00,0.00,N,5,-1000,
20230706,86500,87900,88300,86100,79985,6948264700,00,0.00,N,5,-1500,
20230705,88000,88800,89900,86200,156246,13707483000,00,0.00,N,2,100,
20230704,87900,90800,90900,87100,159037,14037687700,00,0.00,N,5,-2900,
20230703,90800,91300,91300,90000,58168,5279849900,00,0.00,N,2,200,
20230630,90600,89100,90900,89100,63267,5709866300,00,0.00,N,2,1500,
20230629,89100,91000,91500,88600,94885,8509330700,00,0.00,N,5,-1900,
20230628,91000,92000,92000,89400,103288,9372634800,00,0.00,N,5,-600,
20230627,91600,92100,93000,90800,83567,7642683400,00,0.00,N,5,-500,
20230626,92100,94000,94100,91500,102827,9491609100,00,0.00,N,5,-1900,
20230623,94000,96700,96700,93400,106601,10070964400,00,0.00,N,5,-2700,
20230622,96700,97800,98200,96100,94175,9131065900,00,0.00,N,5,-1900,
20230621,98600,99700,99700,98000,67692,6683963500,00,0.00,N,5,-1100,
20230620,99700,99200,101800,98800,107080,10721777400,00,0.00,N,2,500,
20230619,99200,98200,100200,98000,111909,11083480600,00,0.00,N,2,1800,
20230616,97400,97700,98700,95900,87593,8513267200,00,0.00,N,5,-100,
20230615,97500,99600,100100,96800,99672,9757705600,00,0.00,N,5,-2000,
20230614,99500,101900,101900,98200,113011,11253688000,00,0.00,N,5,-1400,
20230613,100900,102000,102200,100000,111031,11208247200,00,0.00,N,3,0,
20230612,100900,105500,106100,100400,184136,18825394100,00,0.00,N,5,-3800,
20230609,104700,106000,106900,102900,136891,14330973700,00,0.00,N,3,0,
20230608,104700,104000,105900,103300,142035,14845763700,00,0.00,N,2,400,
20230607,104300,104800,105500,103100,113945,11856792000,00,0.00,N,5,-500,
20230605,104800,100100,105400,100000,205762,21299154200,00,0.00,N,2,5500,
20230602,99300,98300,99700,97700,76303,7563114700,00,0.00,N,2,1700,
20230601,97600,97300,99200,97300,48989,4808935400,00,0.00,N,2,300,
20230531,97300,97900,98700,97100,55402,5410449100,00,0.00,N,5,-700,
20230530,98000,98000,99200,97600,46716,4585764500,00,0.00,N,3,0,
20230526,98000,98800,99100,96800,71016,6943420500,00,0.00,N,5,-1000,
20230525,99000,99000,100000,98300,61077,6047800100,00,0.00,N,3,0,
20230524,99000,96000,99500,96000,98339,9664194300,00,0.00,N,2,2500,
20230523,96500,97600,97600,96500,41851,4052970000,00,0.00,N,5,-600,
20230522,97100,95500,97800,95200,68730,6668565600,00,0.00,N,2,1700,
20230519,95400,96000,96200,94500,43610,4146167100,00,0.00,N,5,-200,
20230518,95600,94100,95800,93800,49394,4696184000,00,0.00,N,2,1800,
20230517,93800,93600,94800,93100,47037,4419941500,00,0.00,N,2,200,
20230516,93600,94500,95900,93500,58929,5567903500,00,0.00,N,5,-600,
20230515,94200,93100,94900,93000,63736,5990094600,00,0.00,N,2,800,
20230512,93400,95900,95900,92700,115984,10866566300,00,0.00,N,5,-3100,
20230511,96500,97900,98900,95200,202610,19597227200,00,0.00,N,2,2800,
20230510,93700,93900,94800,92500,91427,8642964700,00,0.00,N,5,-200,
20230509,93900,94500,95200,93100,47277,4446469700,00,0.00,N,5,-600,
20230508,94500,94700,95400,93000,96027,9033401100,00,0.00,N,2,1500,
20230504,93000,91300,93600,90600,72596,6705108300,00,0.00,N,2,1900,
20230503,91100,93000,94900,91000,74118,6858748700,00,0.00,N,5,-3200,
20230502,94300,93200,95000,92500,68942,6483882900,00,0.00,N,2,1100,
20230428,93200,94600,95600,91600,101123,9436738500,00,0.00,N,5,-600,
20230427,93800,93000,94700,92700,81803,7657080200,00,0.00,N,5,-400,
20230426,94200,94400,95300,92700,83053,7822846000,00,0.00,N,5,-300,
20230425,94500,96400,97900,93200,156490,14892274500,00,0.00,N,5,-1200,
20230424,95700,97200,97900,95500,75522,7278248900,00,0.00,N,5,-2100,
20230421,97800,99700,100500,96400,117800,11542360200,00,0.00,N,5,-300,
20230420,98100,98700,100700,97500,90601,8985714500,00,0.00,N,5,-700,
20230419,98800,98900,100400,97700,108950,10780123800,00,0.00,N,5,-100,
20230418,98900,101200,101200,98600,72534,7210529000,00,0.00,N,5,-2400,
20230417,101300,99200,102000,98400,130331,13100588400,00,0.00,N,2,2400,
20230414,98900,100000,100300,97700,62701,6211586500,00,0.00,N,5,-700,
20230413,99600,98100,100500,96800,99261,9839539600,00,0.00,N,2,1500,
20230412,98100,96200,99800,95400,173299,17040445800,00,0.00,N,2,2100,
20230411,96000,96300,96500,94300,99020,9435384200,00,0.00,N,5,-300,
20230410,96300,95600,96700,94200,63607,6080039900,00,0.00,N,2,300,
20230407,96000,96500,97400,95400,74381,7165405900,00,0.00,N,5,-300,
20230406,96300,99100,99500,96000,93605,9123007900,00,0.00,N,5,-3100,
20230405,99400,100800,101000,97900,99888,9886756900,00,0.00,N,5,-1600,
20230404,101000,96500,101300,96400,188648,18750865200,00,0.00,N,2,4700,
20230403,96300,98000,98900,95700,98488,9536288500,00,0.00,N,5,-1600,
20230331,97900,97800,98800,96600,117395,11489738300,00,0.00,N,2,100,
20230330,97800,98600,98600,96200,148876,14489726000,00,0.00,N,5,-200,
20230329,98000,94600,98500,93500,162266,15593400600,00,0.00,N,2,3500,
20230328,94500,95900,97000,93100,145095,13733977900,00,0.00,N,3,0,
20230327,94500,95000,95300,92900,128295,12027576200,00,0.00,N,5,-500,
20230324,95000,95700,96800,94400,126007,12060009900,00,0.00,N,5,-100,
20230323,95100,99400,99500,94500,289921,27816369000,00,0.00,N,5,-4600,
20230322,99700,103800,103800,99100,149150,15004372300,00,0.00,N,5,-2900,
20230321,102600,102600,104500,101300,123008,12647155800,00,0.00,N,2,1300,
20230320,101300,108000,109100,100800,218570,22530604600,00,0.00,N,5,-5700,
20230317,107000,106200,111400,105300,342073,36977727200,00,0.00,N,2,3700,
20230316,103300,103500,104900,100500,175651,18051135700,00,0.00,N,3,0,
20230315,103300,102000,104200,99000,219630,22477929900,00,0.00,N,2,4000,
20230314,99300,104300,105200,99000,207245,20883155900,00,0.00,N,5,-5500,
20230313,104800,107200,107400,101100,196009,20343881600,00,0.00,N,5,-2900,
20230310,107700,108300,111300,106200,294952,32025929400,00,0.00,N,2,500,
20230309,107200,106400,111700,105000,414916,45031661500,00,0.00,N,2,2600,
20230308,104600,105700,107900,104000,166663,17522330200,00,0.00,N,5,-1900,
20230307,106500,105400,107200,102200,222596,23372393100,00,0.00,N,2,1100,
20230306,105400,103000,109000,101400,425263,44938679300,00,0.00,N,2,3900,
20230303,101500,100400,104700,99700,330574,33687093200,00,0.00,N,2,1800,
20230302,99700,101000,102000,98600,201916,20217643300,00,0.00,N,5,-1300,
20230228,101000,99500,103000,98600,332428,33518601000,00,0.00,N,2,1000,
20230227,100000,94500,104000,93500,1214064,120302849500,00,0.00,N,2,9600,
20230224,90400,90600,93900,89900,183889,16901097900,00,0.00,N,5,-700,
20230223,91100,86300,92300,85700,330387,29751345800,00,0.00,N,2,5500,
20230222,85600,87200,87700,85300,93538,8058731300,00,0.00,N,5,-2600,
20230221,88200,86000,88800,85300,129907,11423926600,00,0.00,N,2,2400,
20230220,85800,86000,86400,85100,44199,3791266000,00,0.00,N,5,-200,
20230217,86000,84500,86800,83800,52329,4485511100,00,0.00,N,2,600,
20230216,85400,84600,85900,84300,67698,5765400900,00,0.00,N,2,1100,
20230215,84300,86600,87000,84200,93551,7979053200,00,0.00,N,5,-2500,
20230214,86800,88000,88200,86400,73151,6362406400,00,0.00,N,5,-600,
20230213,87400,86500,87700,85600,86133,7475868900,00,0.00,N,2,1100,
20230210,86300,88100,89700,86100,145629,12734645000,00,0.00,N,5,-1400,
20230209,87700,88300,89300,87700,80817,7130239900,00,0.00,N,5,-1200,
20230208,88900,87900,89000,86400,117122,10286195100,00,0.00,N,2,1500,
20230207,87400,87700,88400,86600,70624,6169143900,00,0.00,N,5,-300,
20230206,87700,89300,90100,87600,96910,8586480400,00,0.00,N,5,-1500,
20230203,89200,90500,90800,89100,84382,7566784100,00,0.00,N,5,-1100,
20230202,90300,91200,91300,89000,138533,12479818000,00,0.00,N,5,-100,
20230201,90400,92600,93400,89800,146331,13291378700,00,0.00,N,5,-2200,
20230131,92600,92700,94100,92000,93296,8666861300,00,0.00,N,5,-100,
20230130,92700,93300,95200,91900,128673,12035159000,00,0.00,N,5,-500,
20230127,93200,91600,95400,90400,170672,15992383000,00,0.00,N,2,1900,
20230126,91300,93100,96200,90900,300963,27954328600,00,0.00,N,5,-2500,
20230125,93800,89900,93800,88700,170575,15513030000,00,0.00,N,2,4500,
20230120,89300,89100,89800,87200,84816,7521109800,00,0.00,N,2,200,
20230119,89100,87800,90700,87200,91267,8127169300,00,0.00,N,2,1300,
20230118,87800,89200,89300,85700,140810,12286105600,00,0.00,N,5,-1400,
20230117,89200,89000,91800,88100,135410,12203555600,00,0.00,N,2,700,
20230116,88500,91000,92400,87900,143630,12899694600,00,0.00,N,5,-2800,
20230113,91300,90000,91300,89000,71921,6529923300,00,0.00,N,2,1900,
20230112,89400,89200,90600,88000,91341,8183425800,00,0.00,N,2,800,
20230111,88600,90300,91000,88400,72250,6460859800,00,0.00,N,5,-1000,
20230110,89600,87300,91700,87000,248606,22449218600,00,0.00,N,2,2100,
20230109,87500,84800,87600,83700,178286,15408182400,00,0.00,N,2,3600,
20230106,83900,78300,84500,78200,150773,12428401600,00,0.00,N,2,4600,
20230105,79300,80900,81500,78300,74972,5954540300,00,0.00,N,5,-1600,
20230104,80900,80200,81900,79300,63518,5137891000,00,0.00,N,5,-500,
20230103,81400,78000,82100,77100,245355,19618000300,00,0.00,N,2,4600,
20230102,76800,83100,83600,75300,180226,14068782800,00,0.00,N,5,-6300,
20221229,83100,83600,84400,82400,73877,6161446900,00,0.00,N,5,-500,
20221228,83600,81600,84300,81500,115149,9568880100,02,0.00,N,2,1000,
20221227,82600,82800,83400,81600,105229,8653375400,00,0.00,N,5,-300,
20221226,82900,84700,85300,82500,102096,8523663600,00,0.00,N,5,-1700,
20221223,84600,85500,86000,82900,120064,10101763900,00,0.00,N,5,-2400,
20221222,87000,86700,88400,85500,141575,12317977900,00,0.00,N,2,1600,
20221221,85400,86800,87600,85400,55373,4774285900,00,0.00,N,5,-400,
20221220,85800,84900,87200,84100,120479,10346791200,00,0.00,N,2,1000,
20221219,84800,84600,85100,84100,63199,5335449200,00,0.00,N,5,-600,
20221216,85400,84600,85500,84000,65690,5565886500,00,0.00,N,5,-600,
20221215,86000,85000,87400,84400,110410,9511296900,00,0.00,N,2,900,
20221214,85100,84400,85700,83100,90444,7636525900,00,0.00,N,2,1100,
20221213,84000,83500,86000,83000,103614,8716263300,00,0.00,N,2,900,
20221212,83100,83200,83900,81700,67532,5600742100,00,0.00,N,5,-900,
20221209,84000,84700,85000,82500,117423,9788845700,00,0.00,N,5,-200,
20221208,84200,85500,85800,83500,90222,7607711500,00,0.00,N,5,-1300,
20221207,85500,84900,86400,83000,115779,9846941700,00,0.00,N,2,400,
20221206,85100,86300,87100,84600,82329,7062773900,00,0.00,N,5,-2200,
20221205,87300,87900,88300,86200,121609,10603047900,00,0.00,N,2,600,
20221202,86700,92600,92600,85500,384057,33486806100,00,0.00,N,5,-5900,
20221201,92600,98400,98400,91500,240011,22613733000,00,0.00,N,5,-4700,
20221130,97300,97900,98400,97100,85088,8300079700,00,0.00,N,5,-600,
20221129,97900,97500,99100,96500,64192,6303834500,00,0.00,N,2,200,
20221128,97700,97300,98700,95900,93968,9132117500,00,0.00,N,5,-100,
20221125,97800,100500,104000,96800,159573,15792743000,00,0.00,N,5,-2700,
20221124,100500,98500,103000,97500,142944,14389648900,00,0.00,N,2,2000,
20221123,98500,99700,100500,98000,122848,12122390200,00,0.00,N,5,-1200,
20221122,99700,93200,100500,92500,337027,33177246700,00,0.00,N,2,6400,
20221121,93300,91300,95000,90300,119819,11171120100,00,0.00,N,2,1600,
20221118,91700,88900,92900,88900,123369,11315762400,00,0.00,N,2,2900,
20221117,88800,91700,92400,88800,123691,11145811500,00,0.00,N,5,-2900,
20221116,91700,93000,93500,90400,91627,8394469100,00,0.00,N,5,-1000,
20221115,92700,94100,95200,91900,158943,14865349500,00,0.00,N,2,1500,
20221114,91200,92500,95700,91000,131195,12202089000,00,0.00,N,5,-1500,
20221111,92700,95200,95300,91200,172211,15955255900,00,0.00,N,2,1200,
20221110,91500,91100,93400,90700,129477,11893280800,00,0.00,N,5,-700,
20221109,92200,90300,94300,89900,298870,27648119100,00,0.00,N,2,3600,
20221108,88600,88600,90500,86700,143915,12670244500,00,0.00,N,3,0,
20221107,88600,86400,89000,85100,115755,10115857300,00,0.00,N,2,1700,
20221104,86900,86300,88200,84800,141328,12200468300,00,0.00,N,2,500,
20221103,86400,80500,87000,80500,289739,24652865500,00,0.00,N,2,4000,
20221102,82400,87100,87200,81100,256960,21446778000,00,0.00,N,5,-5200,
20221101,87600,79500,87600,78100,525083,44126450500,00,0.00,N,2,10200,
20221031,77400,78400,78500,76000,78253,6022444800,00,0.00,N,5,-100,
20221028,77500,77300,78900,77100,91264,7121918700,00,0.00,N,5,-800,
20221027,78300,75500,78400,74600,158989,12246812600,00,0.00,N,2,2800,
20221026,75500,78300,78300,74100,231178,17558633000,00,0.00,N,5,-2000,
20221025,77500,81700,81900,77300,267413,20894866700,00,0.00,N,5,-3900,
20221024,81400,81600,83500,80900,146575,12018822900,00,0.00,N,2,1900,
20221021,79500,82300,83200,78900,216985,17379712700,00,0.00,N,5,-2700,
20221020,82200,83900,85500,81900,204660,17123638000,00,0.00,N,5,-1400,
20221019,83600,84100,88200,83500,231709,19877574900,00,0.00,N,5,-1200,
20221018,84800,81800,84900,80800,254167,21105534600,00,0.00,N,2,4900,
20221017,79900,76400,80000,75400,164740,12839417300,00,0.00,N,2,1300,
20221014,78600,79100,80800,78500,211255,16782702000,00,0.00,N,2,2700,
20221013,75900,81400,82300,75400,260486,20218531800,00,0.00,N,5,-5000,
20221012,80900,79700,82000,78300,225722,18125277400,00,0.00,N,2,2000,
20221011,78900,82600,82600,78200,256621,20510264500,00,0.00,N,5,-6200,
20221007,85100,82700,87900,81500,353591,30221011000,00,0.00,N,2,1600,
20221006,83500,78400,84500,78400,343622,27972145900,00,0.00,N,2,6300,
20221005,77200,81700,82000,77100,203969,16036934300,00,0.00,N,5,-2800,
20221004,80000,82100,82500,76900,352444,27794799600,00,0.00,N,5,-1100,
20220930,81100,75300,81700,75100,404240,32128913700,00,0.00,N,2,5100,
20220929,76000,78600,80300,75800,318847,24909489600,00,0.00,N,2,500,
20220928,75500,86800,86800,75100,559898,44089940400,00,0.00,N,5,-9900,
20220927,85400,84900,89000,82300,454384,38853334800,00,0.00,N,2,1500,
20220926,83900,86400,88600,82500,272367,23268453200,00,0.00,N,5,-3900,
20220923,87800,93500,93500,86700,312519,27816200300,00,0.00,N,5,-4900,
20220922,92700,91400,95700,88900,459452,42350284300,00,0.00,N,2,1700,
20220921,91000,85900,95000,85100,762032,70233481400,00,0.00,N,2,4300,
20220920,86700,77500,88200,75400,700272,58878189100,00,0.00,N,2,10600,
20220919,76100,84500,84500,76000,265795,21119465900,00,0.00,N,5,-8000,
20220916,84100,80900,90900,80300,714779,61510741000,00,0.00,N,2,3700,
20220915,80400,74400,84800,73800,617766,49324579000,00,0.00,N,2,9100,
20220914,71300,70600,71500,69400,99290,7000374000,00,0.00,N,5,-2200,
20220913,73500,73000,74000,72100,50862,3721774200,00,0.00,N,2,1400,
20220908,72100,73000,73900,71800,79397,5744285200,00,0.00,N,5,-500,
20220907,72600,75700,76000,72300,100164,7336343700,00,0.00,N,5,-3600,
20220906,76200,77100,77400,75100,79493,6050440400,00,0.00,N,5,-700,
20220905,76900,77200,78800,76100,62830,4860573000,00,0.00,N,5,-1100,
20220902,78000,78300,79600,77100,80609,6309564200,00,0.00,N,5,-700,
20220901,78700,82600,83100,78700,123750,9962376400,00,0.00,N,5,-4100,
20220831,82800,82000,85700,81500,177383,14778781400,00,0.00,N,2,500,
20220830,82300,83900,84500,81700,91983,7589056000,00,0.00,N,5,-1600,
20220829,83900,82900,85000,82400,95230,7967879100,00,0.00,N,5,-1500,
20220826,85400,88100,88700,85100,131951,11463227700,00,0.00,N,5,-1300,
20220825,86700,86000,88900,85400,174042,15175199700,00,0.00,N,2,1200,
20220824,85500,85800,86300,83200,108078,9153840100,00,0.00,N,2,300,
20220823,85200,81900,86500,81500,142445,12079739300,00,0.00,N,2,2400,
20220822,82800,82500,84400,81700,58183,4848664500,00,0.00,N,5,-800,
20220819,83600,84300,85300,83300,81060,6805082700,00,0.00,N,5,-700,
20220818,84300,81500,87000,81500,167768,14265659300,00,0.00,N,2,2300,
20220817,82000,82300,83600,81800,67114,5530934400,00,0.00,N,5,-400,
20220816,82400,84600,84700,81700,107853,8929405200,00,0.00,N,5,-700,
20220812,83100,82000,85000,81700,148382,12374138700,00,0.00,N,2,1400,
20220811,81700,80700,82600,79300,139864,11389074400,00,0.00,N,2,2300,
20220810,79400,77500,82400,77400,222517,17893951300,00,0.00,N,2,1800,
20220809,77600,73000,78500,73000,180221,13755324500,00,0.00,N,2,4500,
20220808,73100,71300,73200,70700,67122,4865698300,00,0.00,N,2,1700,
20220805,71400,70700,72100,70000,60782,4304449000,00,0.00,N,2,600,
20220804,70800,72000,72000,70200,50017,3535788200,00,0.00,N,5,-300,
20220803,71100,69100,71400,69100,60775,4272338300,00,0.00,N,2,1300,
20220802,69800,70600,73300,68900,120701,8528350000,00,0.00,N,5,-900,
20220801,70700,71900,72900,70100,110154,7825996200,00,0.00,N,2,800,
20220729,69900,68600,70300,67900,87639,6054976700,00,0.00,N,2,1300,
20220728,68600,68100,69300,67300,56212,3825392900,00,0.00,N,2,1200,
20220727,67400,67100,67800,66100,60116,4030358900,00,0.00,N,2,200,
20220726,67200,65700,68300,65500,81853,5505289700,00,0.00,N,2,1700,
20220725,65500,66400,67000,65300,38973,2564076900,00,0.00,N,5,-900,
20220722,66400,66200,67100,65600,43323,2878869400,00,0.00,N,3,0,
20220721,66400,65700,67300,65100,50167,3325006900,00,0.00,N,2,1000,
20220720,65400,66200,66500,65100,32228,2113869400,00,0.00,N,2,300,
20220719,65100,65300,66300,64400,31896,2087314600,00,0.00,N,5,-100,
20220718,65200,64000,65400,64000,46401,3009826600,00,0.00,N,2,1700,
20220715,63500,64400,65300,61600,66500,4177788700,00,0.00,N,5,-1000,
20220714,64500,64600,65400,63700,36114,2327480700,00,0.00,N,5,-700,
20220713,65200,65600,66200,64400,30274,1977265600,00,0.00,N,5,-800,
20220712,66000,67300,67800,65000,51570,3397115600,00,0.00,N,5,-1900,
20220711,67900,68200,68700,67100,34942,2371066600,00,0.00,N,5,-200,
20220708,68100,69400,70400,68000,60359,4168288000,00,0.00,N,5,-1300,
20220707,69400,65200,69900,64700,97765,6616715900,00,0.00,N,2,5500,
20220706,63900,68200,68800,63700,103217,6741057800,00,0.00,N,5,-4200,
20220705,68100,68000,68700,66900,46190,3134352300,00,0.00,N,2,200,
20220704,67900,70200,70400,66600,64264,4346100500,00,0.00,N,5,-1800,
20220701,69700,70900,71500,68500,53845,3749638700,00,0.00,N,5,-300,
20220630,70000,71100,72600,69600,59446,4212119100,00,0.00,N,5,-1200,
20220629,71200,69000,73000,68800,92119,6579874500,00,0.00,N,2,800,
20220628,70400,68700,71000,67900,97306,6760035300,00,0.00,N,2,2200,
20220627,68200,64300,68500,63800,150247,10093704800,00,0.00,N,2,4600,
20220624,63600,60800,65200,60700,118143,7495150000,00,0.00,N,2,2200,
20220623,61400,63900,66000,60300,211663,13324949200,00,0.00,N,5,-1900,
20220622,63300,67200,67500,62800,109942,7047195000,00,0.00,N,5,-3800,
20220621,67100,66500,67600,65600,57568,3843921600,00,0.00,N,2,400,
20220620,66700,70600,71000,65900,85693,5783988100,00,0.00,N,5,-3400,
20220617,70100,67800,70600,67600,122092,8463452700,00,0.00,N,5,-400,
20220616,70500,73700,74200,70500,67122,4834608600,00,0.00,N,5,-1800,
20220615,72300,74000,75500,71800,86974,6329903000,00,0.00,N,5,-2300,
20220614,74600,74000,75900,73100,99810,7417643900,00,0.00,N,5,-1200,
20220613,75800,80600,80900,75800,100489,7816237900,00,0.00,N,5,-6600,
20220610,82400,81800,82800,80800,55749,4562451000,00,0.00,N,5,-700,
20220609,83100,83600,83900,81500,120702,9970445500,00,0.00,N,5,-300,
20220608,83400,83900,85600,83000,58685,4940080500,00,0.00,N,5,-200,
20220607,83600,85900,85900,82900,71718,6060563600,00,0.00,N,5,-2600,
20220603,86200,84200,86800,83700,77971,6666049000,00,0.00,N,2,2600,
20220602,83600,83600,85100,83200,67041,5625359200,00,0.00,N,5,-1100,
20220531,84700,84400,84900,83100,65871,5553572100,00,0.00,N,2,700,
20220530,84000,81700,84400,81100,105362,8756755000,00,0.00,N,2,3600,
20220527,80400,81200,81600,80400,33878,2740731600,00,0.00,N,2,300,
20220526,80100,80500,82100,79500,60445,4891329700,00,0.00,N,5,-300,
20220525,80400,80200,80900,78900,56056,4499514700,00,0.00,N,2,500,
20220524,79900,81200,81300,79400,60504,4838321900,00,0.00,N,5,-500,
20220523,80400,80600,82100,80200,75440,6092595300,00,0.00,N,2,700,
20220520,79700,78200,80800,78200,106599,8482570400,00,0.00,N,2,2400,
20220519,77300,76500,78300,75500,160346,12345615300,00,0.00,N,5,-1300,
20220518,78600,82600,82600,78300,223771,17760234300,00,0.00,N,5,-4000,
20220517,82600,82500,83700,82100,66382,5493110900,00,0.00,N,2,100,
20220516,82500,82200,83800,81900,51491,4249736400,00,0.00,N,2,400,