KissMeData/000250/day/candle-day-250.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250228,185600,185200,191600,185000,275344,51721197400,00,0.00,N,5,-3200,
20250227,188800,190400,195200,188600,227110,43299222200,00,0.00,N,5,-1600,
20250226,190400,197000,198700,189300,416248,80163478400,00,0.00,N,5,-6600,
20250225,197000,185900,198500,184200,506496,97078281000,00,0.00,N,2,10000,
20250224,187000,179700,188900,176800,479944,88673234900,00,0.00,N,2,7100,
20250221,179900,179700,183400,177300,210025,37841856500,00,0.00,N,5,-1000,
20250220,180900,180900,183900,176300,239690,43150342100,00,0.00,N,5,-100,
20250219,181000,180200,184200,177200,293858,53237333900,00,0.00,N,2,1500,
20250218,179500,184900,184900,176100,330166,59089345800,00,0.00,N,5,-1600,
20250217,181100,172900,184300,171300,439052,78943237400,00,0.00,N,2,5900,
20250214,175200,181300,183400,171300,550392,96486431600,00,0.00,N,5,-5000,
20250213,180200,180300,184100,178500,364952,66299722600,00,0.00,N,3,0,
20250212,180200,186000,188500,179900,433644,79670671800,00,0.00,N,5,-2500,
20250211,182700,189300,189500,181700,410529,75821164300,00,0.00,N,5,-4600,
20250210,187300,197100,198600,185600,748589,142935134000,00,0.00,N,5,-13700,
20250207,201000,207500,210500,197700,740621,149967123900,00,0.00,N,5,-10000,
20250206,211000,202000,212500,197000,868927,178966197800,00,0.00,N,2,9000,
20250205,202000,192900,211000,186000,2333599,459982400500,00,0.00,N,2,36000,
20250204,166000,174900,175900,162000,442344,74836897300,00,0.00,N,5,-4800,
20250203,170800,177000,177900,168200,612032,106046444400,00,0.00,N,5,-13200,
20250131,184000,175000,184300,174600,601031,108720699000,00,0.00,N,2,12000,
20250124,172000,174000,177300,170700,450591,78527221200,00,0.00,N,5,-1000,
20250123,173000,169700,176000,167500,420755,72374057400,00,0.00,N,2,2300,
20250122,170700,169600,174800,162500,941021,159615089800,00,0.00,N,2,7100,
20250121,163600,172200,177000,160500,582143,97111868400,00,0.00,N,5,-8600,
20250120,172200,169500,174700,166800,336947,57445679100,00,0.00,N,2,3400,
20250117,168800,172000,177000,167900,384858,65919974100,00,0.00,N,5,-2700,
20250116,171500,159600,178000,159500,978380,167208051200,00,0.00,N,2,14600,
20250115,156900,162200,163300,154700,389448,61527835000,00,0.00,N,5,-6600,
20250114,163500,164500,167000,161500,280767,46086336000,00,0.00,N,2,800,
20250113,162700,159000,165400,158000,324104,52780288100,00,0.00,N,2,1900,
20250110,160800,168200,169600,158400,482716,78415073300,00,0.00,N,5,-8900,
20250109,169700,160000,172900,155600,679859,112032693300,00,0.00,N,2,9800,
20250108,159900,159500,165200,158500,400435,64763407300,00,0.00,N,5,-600,
20250107,160500,154700,162700,153500,428410,68263947700,00,0.00,N,2,4200,
20250106,156300,153900,157300,150500,333471,51298205500,00,0.00,N,2,900,
20250103,155400,150500,162700,150100,648153,101991980200,00,0.00,N,2,4600,
20250102,150800,149000,152500,146800,318717,47625281000,00,0.00,N,2,2300,
20241230,148500,146500,152300,144700,461294,68652030400,00,0.00,N,2,1500,
20241227,147000,152000,158600,146300,770503,117461892800,02,0.00,N,5,-6800,
20241226,153800,141800,155300,138600,1282200,191546779700,00,0.00,N,2,12800,
20241224,141000,163900,166300,138800,2146239,318794485200,00,0.00,N,5,-12500,
20241223,153500,151000,153500,145000,1020469,153865666500,00,0.00,N,1,35400,
20241220,118100,114000,120500,113600,399374,46763185600,00,0.00,N,2,4000,
20241219,114100,116000,119300,110600,487340,55576513800,00,0.00,N,5,-6000,
20241218,120100,113100,121700,111500,567531,66550769700,00,0.00,N,2,6200,
20241217,113900,104200,119600,102700,834624,94318383200,00,0.00,N,2,9700,
20241216,104200,103800,105200,102200,161222,16729715100,00,0.00,N,2,2200,
20241213,102000,101100,104400,100800,198005,20282877200,00,0.00,N,2,1400,
20241212,100600,98500,103400,98500,338413,34217745500,00,0.00,N,2,2600,
20241211,98000,98800,102400,97500,250727,25019757500,00,0.00,N,3,0,
20241210,98000,89300,99000,89300,373702,35734713200,00,0.00,N,2,9500,
20241209,88500,92800,93000,88200,417174,37696554300,00,0.00,N,5,-7500,
20241206,96000,97500,97900,92600,260634,24803551300,00,0.00,N,5,-1900,
20241205,97900,98700,99100,94800,259055,25037324900,00,0.00,N,2,400,
20241204,97500,100000,101000,95400,372404,36458022300,00,0.00,N,5,-4200,
20241203,101700,98600,103400,98600,287672,29176509000,00,0.00,N,2,3100,
20241202,98600,99500,100800,96600,350804,34588714000,00,0.00,N,5,-900,
20241129,99500,103700,103800,98500,450942,45098816100,00,0.00,N,5,-4100,
20241128,103600,103400,107300,103300,243894,25530246400,00,0.00,N,5,-400,
20241127,104000,103000,106700,98300,514242,52859234200,00,0.00,N,5,-800,
20241126,104800,113200,113200,103500,424135,45005511000,00,0.00,N,5,-7000,
20241125,111800,111300,112400,109300,248024,27493680200,00,0.00,N,2,2000,
20241122,109800,112500,114900,108700,310367,34561196700,00,0.00,N,5,-3500,
20241121,113300,117600,117700,112800,187680,21440272400,00,0.00,N,5,-2400,
20241120,115700,112000,118700,111600,234156,26983546200,00,0.00,N,2,3700,
20241119,112000,113500,118700,111600,232316,26525851900,00,0.00,N,5,-2300,
20241118,114300,115100,117100,112000,265614,30402418300,00,0.00,N,5,-2200,
20241115,116500,108000,117600,106000,484433,54593441800,00,0.00,N,2,8100,
20241114,108400,117000,121500,107500,567038,64719541700,00,0.00,N,5,-8300,
20241113,116700,129200,129300,116700,597621,72025252400,00,0.00,N,5,-12900,
20241112,129600,132200,134900,127300,355662,46348463700,00,0.00,N,5,-4200,
20241111,133800,134300,135400,130000,307550,40812044900,00,0.00,N,5,-1800,
20241108,135600,137700,140500,135500,197531,27145476600,00,0.00,N,5,-1400,
20241107,137000,142400,142400,133800,304049,41535139900,00,0.00,N,5,-4700,
20241106,141700,146400,148500,140400,302433,43366720700,00,0.00,N,5,-4800,
20241105,146500,145500,148500,143100,256679,37624648700,00,0.00,N,2,1000,
20241104,145500,137400,147700,135400,402823,57591231300,00,0.00,N,2,6800,
20241101,138700,137800,142800,135500,568929,79146138900,00,0.00,N,2,3400,
20241031,135300,127800,135300,125400,354695,46558899500,00,0.00,N,2,7900,
20241030,127400,129000,131200,126800,177621,22882971000,00,0.00,N,5,-2800,
20241029,130200,132200,132300,128200,216809,28276590700,00,0.00,N,5,-1700,
20241028,131900,126500,135300,126400,433853,57248932400,00,0.00,N,2,6000,
20241025,125900,123700,130500,122300,379436,47911706200,00,0.00,N,2,1700,
20241024,124200,126500,128200,123500,340228,42648364900,00,0.00,N,5,-4100,
20241023,128300,138000,138000,126300,511657,66693480200,00,0.00,N,5,-5200,
20241022,133500,136100,138800,130900,441069,59279968000,00,0.00,N,5,-300,
20241021,133800,135800,137900,131800,306320,41178674000,00,0.00,N,5,-2000,
20241018,135800,140000,142300,134000,423846,57928903300,00,0.00,N,5,-6200,
20241017,142000,138900,147300,131000,716725,100890106100,00,0.00,N,2,3700,
20241016,138300,143800,143800,138300,282377,39530210400,00,0.00,N,5,-5800,
20241015,144100,139000,145500,139000,372751,52947450500,00,0.00,N,2,2400,
20241014,141700,147000,148500,141100,352645,50587311500,00,0.00,N,5,-4500,
20241011,146200,138900,148900,138100,688433,99638655000,00,0.00,N,2,8000,
20241010,138200,134400,138900,132200,777289,105393218700,00,0.00,N,2,6700,
20241008,131500,140600,149300,122800,1889997,253340989900,00,0.00,N,5,-8300,
20241007,139800,143300,143600,138800,256469,35964832400,00,0.00,N,5,-3500,
20241004,143300,138000,144300,137000,280776,39902536600,00,0.00,N,2,5200,
20241002,138100,137700,141000,134000,229831,31505455500,00,0.00,N,5,-1500,
20240930,139600,135500,145000,132300,424476,58881187600,00,0.00,N,2,3000,
20240927,136600,142200,144800,136600,263544,36786484900,00,0.00,N,5,-4000,
20240926,140600,133400,141500,131900,446863,61567868600,00,0.00,N,2,9300,
20240925,131300,140000,141000,131100,523127,70717665400,00,0.00,N,5,-8900,
20240924,140200,145000,147800,138900,348544,49232311600,00,0.00,N,5,-3700,
20240923,143900,142500,146700,138000,357999,51291087500,00,0.00,N,2,4800,
20240920,139100,135300,142300,132800,447440,62405851800,00,0.00,N,2,5200,
20240919,133900,134100,137000,131000,299083,40054519900,00,0.00,N,2,2100,
20240913,131800,134400,134600,130700,187765,24846248300,00,0.00,N,5,-600,
20240912,132400,130400,134900,128500,397173,52252747000,00,0.00,N,2,3900,
20240911,128500,129200,135300,127900,362853,47541180900,00,0.00,N,5,-1800,
20240910,130300,134300,135800,129900,250449,33047558400,00,0.00,N,5,-3700,
20240909,134000,127500,136100,127500,377599,49999825900,00,0.00,N,2,1500,
20240906,132500,140000,140900,128400,802488,106496243300,00,0.00,N,5,-9200,
20240905,141700,144000,150900,141500,493925,71734840400,00,0.00,N,5,-1200,
20240904,142900,144600,148100,141600,628556,90536713300,00,0.00,N,5,-9300,
20240903,152200,158700,160000,151500,360647,55991154100,00,0.00,N,5,-6500,
20240902,158700,162800,162800,155800,435552,69176950400,00,0.00,N,2,700,
20240830,158000,150900,159100,150400,536345,83741190400,00,0.00,N,2,7800,
20240829,150200,151600,155400,149800,402156,61212984900,00,0.00,N,5,-1300,
20240828,151500,155400,157200,151200,369492,56830646800,00,0.00,N,5,-3600,
20240827,155100,145900,156900,145500,618692,94484765600,00,0.00,N,2,8400,
20240826,146700,146600,151000,145000,327171,48137314800,00,0.00,N,5,-700,
20240823,147400,142000,148800,138400,653846,94706064200,00,0.00,N,2,3600,
20240822,143800,145000,147700,140700,520278,74754731700,00,0.00,N,5,-2200,
20240821,146000,152000,155400,145500,495783,73402285600,00,0.00,N,5,-6000,
20240820,152000,157400,158300,148700,509621,78104059100,00,0.00,N,5,-3100,
20240819,155100,165300,168900,155100,472192,75968355000,00,0.00,N,5,-10900,
20240816,166000,153900,168000,151900,672773,108741717000,00,0.00,N,2,14700,
20240814,151300,154000,156000,150000,382959,58430786600,00,0.00,N,5,-400,
20240813,151700,160000,160100,150700,512974,79088319800,00,0.00,N,5,-8000,
20240812,159700,167000,168300,159600,361912,58859188800,00,0.00,N,5,-4100,
20240809,163800,170000,172000,162900,426848,71631660000,00,0.00,N,2,1300,
20240808,162500,162500,165500,156400,549089,88603674400,00,0.00,N,5,-3800,
20240807,166300,156500,170500,156300,694442,113211199200,00,0.00,N,2,7000,
20240806,159300,158400,164800,154900,780814,125057257100,00,0.00,N,2,6700,
20240805,152600,172000,174900,145500,1402435,223355276500,00,0.00,N,5,-26900,
20240802,179500,178200,182100,174900,448697,79951861300,00,0.00,N,5,-2900,
20240801,182400,183000,184800,181100,286441,52270775900,00,0.00,N,5,-300,
20240731,182700,181700,186400,179400,380992,69558178000,00,0.00,N,5,-100,
20240730,182800,185400,186000,181000,348141,63681672300,00,0.00,N,5,-1200,
20240729,184000,180600,187200,178900,696258,127805337300,00,0.00,N,2,7100,
20240726,176900,174900,180700,169000,873619,153117062400,00,0.00,N,2,2900,
20240725,174000,180500,183900,174000,798179,141502986100,00,0.00,N,5,-11200,
20240724,185200,187000,189100,181000,558665,103612651800,00,0.00,N,5,-1800,
20240723,187000,186700,192500,185200,762998,144084658300,00,0.00,N,2,1500,
20240722,185500,194100,194400,175900,1246888,227575222000,00,0.00,N,5,-6900,
20240719,192400,183400,195000,181300,1080628,205448300500,00,0.00,N,2,7000,
20240718,185400,183000,192000,182600,951009,176872284500,00,0.00,N,5,-3600,
20240717,189000,196200,209000,187400,1888595,372816771300,00,0.00,N,5,-6200,
20240716,195200,206000,229500,192600,4245048,887760615400,00,0.00,N,5,-2800,
20240715,198000,203000,203000,190100,1070251,211262301700,00,0.00,N,5,-1000,
20240712,199000,203000,209000,192500,1459813,291631735800,00,0.00,N,5,-7000,
20240711,206000,212000,221000,203500,1418297,298774532500,00,0.00,N,5,-8000,
20240710,214000,218500,230000,210000,2436362,540105481000,00,0.00,N,2,5000,
20240709,209000,192000,212000,191800,1641901,338298238900,00,0.00,N,2,14500,
20240708,194500,196700,198300,186600,1298057,250577922300,00,0.00,N,5,-2200,
20240705,196700,186900,203000,184000,3096305,602077072000,00,0.00,N,2,14900,
20240704,181800,179000,189100,175000,1927799,352674512600,00,0.00,N,3,0,
20240703,181800,162500,187600,161500,3977964,699938106000,00,0.00,N,2,15000,
20240702,166800,156000,168800,146100,2399963,377912676300,00,0.00,N,2,13600,
20240701,153200,151300,158100,149600,1732770,267138240000,00,0.00,N,2,7100,
20240628,146100,144700,151800,143000,2054288,299718039300,00,0.00,N,2,4100,
20240627,142000,143300,145000,139300,616685,87638889800,00,0.00,N,5,-1500,
20240626,143500,147700,150500,142500,864481,126078010700,00,0.00,N,5,-4600,
20240625,148100,147300,150200,141800,1092355,159349496900,00,0.00,N,2,3400,
20240624,144700,157900,161300,138600,2777528,409210114100,00,0.00,N,5,-13800,
20240621,158500,164600,167000,155900,1006621,161085383200,00,0.00,N,5,-4900,
20240620,163400,161600,165900,158100,1622324,262668906800,00,0.00,N,5,-400,
20240619,163800,150500,164700,148200,5125530,801876304800,00,0.00,N,2,22300,
20240618,141500,120900,149500,120800,3317004,450646501300,00,0.00,N,2,19700,
20240617,121800,126200,129900,120200,1226310,151973744100,00,0.00,N,5,-1200,
20240614,123000,127800,129600,123000,461485,58056166300,00,0.00,N,5,-5400,
20240613,128400,132300,134900,126000,972067,127484615800,00,0.00,N,5,-400,
20240612,128800,124400,130500,122400,755760,96872556900,00,0.00,N,2,5300,
20240611,123500,122000,130900,118600,1062574,132672424700,00,0.00,N,2,2000,
20240610,121500,126300,127400,118900,572242,69993121800,00,0.00,N,5,-5500,
20240607,127000,124000,128900,122300,647701,81215226200,00,0.00,N,2,2500,
20240605,124500,126500,126500,122700,386230,48131414200,00,0.00,N,5,-2000,
20240604,126500,124800,128500,122800,972468,122385676900,00,0.00,N,2,2700,
20240603,123800,117800,124800,115500,1162397,140449647800,00,0.00,N,2,4500,
20240531,119300,107200,120400,105400,1773703,200290902400,00,0.00,N,2,16300,
20240530,103000,99800,104000,99200,384386,39174156300,00,0.00,N,2,2100,
20240529,100900,105500,105800,100500,629990,64306947300,00,0.00,N,5,-4600,
20240528,105500,107200,109900,104900,555815,59407888000,00,0.00,N,5,-1600,
20240527,107100,112600,113200,107100,836650,91480532300,00,0.00,N,5,-7400,
20240524,114500,111400,115400,107100,674623,75246655600,00,0.00,N,2,1000,
20240523,113500,116300,117800,112800,457708,52629261100,00,0.00,N,5,-3900,
20240522,117400,119700,122400,117000,1012550,120950230300,00,0.00,N,2,1900,
20240521,115500,114500,116300,112600,511763,58564009700,00,0.00,N,2,1900,
20240520,113600,111300,114900,110400,549316,61943387500,00,0.00,N,2,1300,
20240517,112300,107200,116800,105500,1317598,148794243900,00,0.00,N,2,1300,
20240516,111000,113300,118000,110500,948662,108339575600,00,0.00,N,5,-700,
20240514,111700,111900,114700,111500,383561,43458005000,00,0.00,N,5,-100,
20240513,111800,116000,117600,108400,684283,76748595400,00,0.00,N,5,-2300,
20240510,114100,112200,116700,110900,578144,65833045800,00,0.00,N,2,2500,
20240509,111600,112000,115300,110900,522539,58904563100,00,0.00,N,5,-400,
20240508,112000,117100,117100,108800,884500,98777804500,00,0.00,N,5,-5000,
20240507,117000,119700,120800,114400,653702,76848013300,00,0.00,N,2,400,
20240503,116600,111800,121100,111000,1511501,177735345200,00,0.00,N,2,4100,
20240502,112500,104300,114300,103100,1420146,157021033300,00,0.00,N,2,7900,
20240430,104600,104700,107000,103600,380874,40002212300,00,0.00,N,5,-1000,
20240429,105600,107200,108600,103400,480793,50671654800,00,0.00,N,5,-1000,
20240426,106600,107100,110500,105200,860094,92690865000,00,0.00,N,2,1900,
20240425,104700,107500,109200,103300,610537,64595716500,00,0.00,N,5,-3800,
20240424,108500,102100,110800,100200,1157709,123471624700,00,0.00,N,2,6800,
20240423,101700,100600,103400,99300,597164,60840698400,00,0.00,N,2,1500,
20240422,100200,105100,106900,99800,906728,93369618500,00,0.00,N,5,-2500,
20240419,102700,102900,105200,98400,926519,94244702100,00,0.00,N,5,-1200,
20240418,103900,95500,108600,95400,1728395,179566533600,00,0.00,N,2,8500,
20240417,95400,97800,98800,95400,543316,52607728200,00,0.00,N,5,-1700,
20240416,97100,100000,100400,96100,951180,93052591800,00,0.00,N,5,-5600,
20240415,102700,104600,106900,101500,667073,69109805300,00,0.00,N,5,-3100,
20240412,105800,98400,108200,98200,2000953,209344469000,00,0.00,N,2,8400,
20240411,97400,101300,103000,97000,1218299,120581897400,00,0.00,N,5,-7300,
20240409,104700,102900,109300,101800,1561977,165066600400,00,0.00,N,2,1200,
20240408,103500,108900,111100,103400,1353134,144407304900,00,0.00,N,5,-8900,
20240405,112400,107500,114500,98900,4346370,463600028700,00,0.00,N,2,1000,
20240404,111400,111500,116100,104600,4023260,444341553500,00,0.00,N,2,2000,
20240403,109400,111500,116900,107300,2960369,327884544500,00,0.00,N,5,-6100,
20240402,115500,136900,137500,112000,7050722,838800331500,00,0.00,N,5,-25200,
20240401,140700,146500,151200,138300,2503713,363464696800,00,0.00,N,2,100,
20240329,140600,136600,142300,135100,1486563,208792849400,00,0.00,N,2,3200,
20240328,137400,139100,148700,135900,2949002,419027375500,00,0.00,N,5,-3200,
20240327,140600,141200,147300,135700,3928762,555261815700,00,0.00,N,2,200,
20240326,140400,118100,143400,117000,10118894,1330342850700,00,0.00,N,2,29300,
20240325,111100,103000,111100,102700,2676089,290414689000,00,0.00,N,1,25600,
20240322,85500,87500,91900,78800,1511659,130385433400,00,0.00,N,5,-1600,
20240321,87100,86700,88600,86000,356295,31102204400,00,0.00,N,2,900,
20240320,86200,87100,88400,84700,401211,34621562500,00,0.00,N,5,-1800,
20240319,88000,85300,89000,83900,829416,71747871200,00,0.00,N,2,1500,
20240318,86500,79400,87700,77800,1226331,102764832400,00,0.00,N,2,8700,
20240315,77800,80300,80800,77500,354579,27960494200,00,0.00,N,5,-2100,
20240314,79900,80500,84300,78800,713352,57880412500,00,0.00,N,5,-100,
20240313,80000,77500,82800,77500,679751,54522235500,00,0.00,N,2,1800,
20240312,78200,80100,81400,77000,365981,28671373300,00,0.00,N,5,-2500,
20240311,80700,83000,83500,79600,464053,37618513500,00,0.00,N,5,-600,
20240308,81300,76300,81800,74500,718218,56836270300,00,0.00,N,2,5000,
20240307,76300,78500,80500,75800,567556,44475991500,00,0.00,N,5,-800,
20240306,77100,77200,80000,75100,639478,49753350300,00,0.00,N,2,700,
20240305,76400,76000,77500,74600,391621,29826579800,00,0.00,N,2,600,
20240304,75800,72200,77000,71300,411023,30417317600,00,0.00,N,2,4200,
20240229,71600,75200,76600,71600,482287,35581925300,00,0.00,N,5,-5600,
20240228,77200,69100,79200,68400,467131,34555035100,00,0.00,N,2,7800,
20240227,69400,73100,73500,69000,313586,22196109500,00,0.00,N,5,-4000,
20240226,73400,73000,75000,71100,271375,19872142100,00,0.00,N,5,-100,
20240223,73500,70200,76000,70100,787842,58133299000,00,0.00,N,2,4200,
20240222,69300,66600,71100,66400,204786,14132098600,00,0.00,N,2,2300,
20240221,67000,67600,68300,65900,177835,11920103400,00,0.00,N,5,-1200,
20240220,68200,69200,69700,67800,121267,8339684600,00,0.00,N,5,-1600,
20240219,69800,70800,71400,69400,123827,8693020900,00,0.00,N,5,-1000,
20240216,70800,70600,71900,70100,113706,8053478700,00,0.00,N,2,600,
20240215,70200,70500,72100,69200,199777,14123540000,00,0.00,N,3,0,
20240214,70200,67100,71100,66800,238095,16537496100,00,0.00,N,2,1400,
20240213,68800,64400,69800,64100,244767,16532696100,00,0.00,N,2,4000,
20240208,64800,62400,65800,62100,238469,15340975100,00,0.00,N,2,2400,
20240207,62400,62200,63600,62100,102754,6439057000,00,0.00,N,5,-200,
20240206,62600,62700,63500,62000,139360,8770109500,00,0.00,N,3,0,
20240205,62600,64600,64900,62500,186305,11816913500,00,0.00,N,5,-2900,
20240202,65500,64700,66400,64700,179295,11760413900,00,0.00,N,2,1300,
20240201,64200,63900,64800,61900,198419,12557804400,00,0.00,N,2,100,
20240131,64100,67200,67200,64000,203792,13237555300,00,0.00,N,5,-3100,
20240130,67200,66000,67300,65100,184939,12242196500,00,0.00,N,2,1600,
20240129,65600,68600,69300,65300,253234,16969645200,00,0.00,N,5,-2700,
20240126,68300,67300,70000,67200,148588,10243002100,00,0.00,N,2,300,
20240125,68000,69800,70000,67400,196486,13425880800,00,0.00,N,5,-2300,
20240124,70300,72500,72500,70300,121982,8648771600,00,0.00,N,5,-2200,
20240123,72500,71700,73900,70600,162899,11828350300,00,0.00,N,2,1500,
20240122,71000,70700,72100,69900,135950,9645346000,00,0.00,N,2,400,
20240119,70600,72500,74600,69900,228233,16299109400,00,0.00,N,5,-900,
20240118,71500,70700,72900,69800,164049,11747639200,00,0.00,N,2,700,
20240117,70800,72500,73000,70300,218354,15547218300,00,0.00,N,5,-1900,
20240116,72700,74700,75700,72400,191455,14066402100,00,0.00,N,5,-1900,
20240115,74600,77900,78200,74400,197979,14961267300,00,0.00,N,5,-3200,
20240112,77800,78800,79300,75400,276520,21352034500,00,0.00,N,5,-1100,
20240111,78900,79200,80700,77000,264407,20904221800,00,0.00,N,5,-1100,
20240110,80000,80100,83000,78600,348744,28203024700,00,0.00,N,5,-100,
20240109,80100,78700,81200,77900,287314,22853620900,00,0.00,N,2,1200,
20240108,78900,75300,79500,74300,347275,26816129800,00,0.00,N,2,3700,
20240105,75200,74000,76000,73800,205336,15423286000,00,0.00,N,2,800,
20240104,74400,77900,78000,73000,524240,39132299000,00,0.00,N,5,-4600,
20240103,79000,80200,80800,76700,314725,24664727400,00,0.00,N,5,-900,
20240102,79900,79000,81000,77300,596467,47158590900,00,0.00,N,2,2600,
20231228,77300,75200,77500,73100,377748,28496701800,00,0.00,N,2,3000,
20231227,74300,73500,77600,73500,760546,57582777600,02,0.00,N,2,1200,
20231226,73100,73200,74700,71700,631739,46099948100,00,0.00,N,2,2300,
20231222,70800,71100,72400,69900,317695,22588393300,00,0.00,N,5,-400,
20231221,71200,69600,72800,69300,494369,35217747800,00,0.00,N,2,1700,
20231220,69500,68900,70500,68000,303230,21018554600,00,0.00,N,2,1200,
20231219,68300,67000,69400,66500,242212,16494663000,00,0.00,N,2,1200,
20231218,67100,67800,68900,67000,245488,16707981700,00,0.00,N,2,200,
20231215,66900,67600,68000,65600,201021,13389511500,00,0.00,N,5,-500,
20231214,67400,67500,69300,67400,283849,19315505700,00,0.00,N,2,600,
20231213,66800,68200,69100,66800,211511,14344802600,00,0.00,N,5,-2200,
20231212,69000,66300,69600,66000,274852,18658709700,00,0.00,N,2,2100,
20231211,66900,67900,69000,66200,196812,13174145900,00,0.00,N,5,-1600,
20231208,68500,69100,69500,66500,214687,14529111900,00,0.00,N,5,-200,
20231207,68700,69400,71300,68300,279611,19499744600,00,0.00,N,5,-600,
20231206,69300,70200,70600,69000,167232,11643410400,00,0.00,N,5,-700,
20231205,70000,73300,74300,69000,363393,25719820900,00,0.00,N,5,-3900,
20231204,73900,74500,75100,72500,318722,23543004100,00,0.00,N,5,-400,
20231201,74300,71600,74300,69900,419370,30372869400,00,0.00,N,2,3100,
20231130,71200,71400,74000,70200,402837,29019024100,00,0.00,N,5,-800,
20231129,72000,70200,74800,69700,634805,46086447600,00,0.00,N,2,1300,
20231128,70700,64100,70700,64100,496952,33621214600,00,0.00,N,2,5900,
20231127,64800,67300,67500,63900,281099,18365534200,00,0.00,N,5,-2100,
20231124,66900,68500,69300,65400,517657,34545380200,00,0.00,N,5,-2600,
20231123,69500,68200,72500,68200,554058,38930822400,00,0.00,N,2,1300,
20231122,68200,71500,73400,67200,1130221,78892871600,00,0.00,N,5,-3400,
20231121,71600,79000,81000,71300,2493615,187942591400,00,0.00,N,2,8400,
20231120,63200,62300,64000,61100,269925,17054346300,00,0.00,N,2,1600,
20231117,61600,67400,67500,61200,408845,26067300800,00,0.00,N,5,-6000,
20231116,67600,69300,69400,66900,118607,8078450400,00,0.00,N,5,-1100,
20231115,68700,67600,70000,67500,205671,14192191200,00,0.00,N,2,1800,
20231114,66900,64200,67000,64200,173850,11439286800,00,0.00,N,2,3000,
20231113,63900,67000,68400,63300,230616,15016069500,00,0.00,N,5,-2900,
20231110,66800,68900,70000,65400,277880,18636359400,00,0.00,N,5,-3000,
20231109,69800,73200,74000,69800,197862,14163909200,00,0.00,N,5,-3500,
20231108,73300,72000,74300,71600,186309,13577623000,00,0.00,N,2,1800,
20231107,71500,71900,73500,70600,198687,14324912900,00,0.00,N,5,-1600,
20231106,73100,70000,73600,68800,408588,29189121500,00,0.00,N,2,5000,
20231103,68100,70200,70200,67500,167207,11474050200,00,0.00,N,5,-1100,
20231102,69200,64500,70300,64500,292145,19896221200,00,0.00,N,2,6100,
20231101,63100,61900,64400,61900,163028,10295271100,00,0.00,N,2,1700,
20231031,61400,63800,64000,61000,224646,13992056600,00,0.00,N,5,-2200,
20231030,63600,64000,64600,62500,181555,11533040400,00,0.00,N,5,-800,
20231027,64400,64300,65800,63400,185335,11977461200,00,0.00,N,2,200,
20231026,64200,64000,65400,63500,166016,10696953800,00,0.00,N,5,-1500,
20231025,65700,67100,67800,65200,138402,9157271500,00,0.00,N,5,-1200,
20231024,66900,66200,67200,64100,257362,16846927700,00,0.00,N,2,1100,
20231023,65800,65000,66600,64900,190667,12531729100,00,0.00,N,2,100,
20231020,65700,66800,68000,64600,398258,26295165600,00,0.00,N,5,-2200,
20231019,67900,70100,71100,67400,349003,24006478700,00,0.00,N,5,-3400,
20231018,71300,75700,76000,71000,372863,27118951500,00,0.00,N,5,-5100,
20231017,76400,77400,78800,75100,218919,16806263300,00,0.00,N,5,-1000,
20231016,77400,78300,79100,76000,252820,19521286100,00,0.00,N,5,-1800,
20231013,79200,78200,79300,77600,170295,13377113000,00,0.00,N,2,500,
20231012,78700,76600,79400,75900,412249,32227664300,00,0.00,N,2,2800,
20231011,75900,76200,77100,75300,209005,15928121900,00,0.00,N,2,200,
20231010,75700,77000,79600,75600,346955,26911306000,00,0.00,N,5,-1100,
20231006,76800,74100,77900,74100,234750,18014411700,00,0.00,N,2,2300,
20231005,74500,75100,77200,73800,333965,25173897600,00,0.00,N,2,700,
20231004,73800,73700,75900,72500,423101,31367479800,00,0.00,N,5,-3000,
20230927,76800,76500,78700,75600,393995,30290730900,00,0.00,N,3,0,
20230926,76800,79000,80400,76700,283300,22016389200,00,0.00,N,5,-2700,
20230925,79500,78100,81500,76500,427798,33878743900,00,0.00,N,2,100,
20230922,79400,78000,80200,77500,389944,30756386600,00,0.00,N,5,-900,
20230921,80300,86700,87300,79800,789218,64704704000,00,0.00,N,5,-7700,
20230920,88000,93200,93400,85100,668334,58914582800,00,0.00,N,5,-5200,
20230919,93200,92500,94100,89500,284854,26309035100,00,0.00,N,2,100,
20230918,93100,87800,93800,87700,341056,31226163000,00,0.00,N,2,4000,
20230915,89100,87400,89600,85600,294486,25934892500,00,0.00,N,2,1400,
20230914,87700,87200,89100,85900,349593,30686235800,00,0.00,N,2,600,
20230913,87100,89400,90500,86500,406150,35819974600,00,0.00,N,5,-3400,
20230912,90500,92800,93400,83600,797579,71677799600,00,0.00,N,5,-2200,
20230911,92700,96500,97700,92100,455680,43165733400,00,0.00,N,5,-3800,
20230908,96500,95300,98600,94900,511002,49638205700,00,0.00,N,2,1100,
20230907,95400,96400,98300,93700,428945,41207035400,00,0.00,N,5,-1200,
20230906,96600,94300,98200,93100,629357,60547172200,00,0.00,N,2,3400,
20230905,93200,92300,94500,92100,335109,31290591500,00,0.00,N,2,100,
20230904,93100,88400,93900,87400,736373,66820404500,00,0.00,N,2,4500,
20230901,88600,86900,91300,86000,554301,48966626300,00,0.00,N,2,700,
20230831,87900,86600,90500,84800,745401,65255643500,00,0.00,N,2,500,
20230830,87400,85600,88800,85400,671591,58650952200,00,0.00,N,2,1200,
20230829,86200,85000,91300,83600,2423301,211286391400,00,0.00,N,2,5800,
20230828,80400,80800,85700,80000,1362120,112456600400,00,0.00,N,2,900,
20230825,79500,78700,83300,73500,4228277,330311111500,00,0.00,N,2,6000,
20230824,73500,71700,73500,70000,1295286,94456345300,00,0.00,N,1,16900,
20230823,56600,57700,58200,55500,290346,16489328100,00,0.00,N,5,-1200,
20230822,57800,58500,60000,57600,188235,10992932700,00,0.00,N,5,-400,
20230821,58200,59000,59500,56800,349690,20432352400,00,0.00,N,5,-1900,
20230818,60100,60700,61800,59600,205991,12447073700,00,0.00,N,5,-1400,
20230817,61500,62000,62600,60900,286511,17642348700,00,0.00,N,5,-700,
20230816,62200,64700,65000,62000,282750,17799109400,00,0.00,N,5,-3200,
20230814,65400,65800,66900,63300,308298,20028454100,00,0.00,N,2,400,
20230811,65000,65500,65700,62900,294885,18951250800,00,0.00,N,5,-500,
20230810,65500,64800,67600,63700,375738,24682534600,00,0.00,N,2,200,
20230809,65300,63600,66600,63600,236545,15450223800,00,0.00,N,2,1000,
20230808,64300,64900,66000,63900,239730,15526798100,00,0.00,N,5,-500,
20230807,64800,67100,67700,64500,277105,18243664000,00,0.00,N,5,-2200,
20230804,67000,69000,69300,66000,326025,21833220100,00,0.00,N,5,-500,
20230803,67500,63500,68400,63500,458470,30552207700,00,0.00,N,2,3200,
20230802,64300,66300,66900,63300,362507,23456955500,00,0.00,N,5,-2000,
20230801,66300,63000,69000,62900,516234,34255460100,00,0.00,N,2,2500,
20230731,63800,66000,66700,62300,348900,22353476100,00,0.00,N,5,-1600,
20230728,65400,63000,65800,62400,372478,24001239700,00,0.00,N,2,2200,
20230727,63200,60600,64100,59900,432043,27135541300,00,0.00,N,2,2600,
20230726,60600,61900,62400,59400,540332,32910840000,00,0.00,N,5,-2100,
20230725,62700,62500,63600,61200,332072,20736636600,00,0.00,N,5,-500,
20230724,63200,64900,66300,62000,418035,26492853900,00,0.00,N,5,-1700,
20230721,64900,62500,66400,62400,747105,48749433900,00,0.00,N,2,2100,
20230720,62800,62000,63200,60700,417460,25802534100,00,0.00,N,2,300,
20230719,62500,55800,62500,55800,969940,58217099300,00,0.00,N,2,7100,
20230718,55400,54000,56700,53800,307933,17101521300,00,0.00,N,2,1100,
20230717,54300,53400,54900,52900,151599,8200181600,00,0.00,N,2,400,
20230714,53900,53200,55200,53000,255223,13822074600,00,0.00,N,2,900,
20230713,53000,53200,54400,53000,241374,12894559800,00,0.00,N,5,-100,
20230712,53100,52000,53400,51400,174660,9158271400,00,0.00,N,2,700,
20230711,52400,50400,52800,50400,221483,11492712300,00,0.00,N,2,2450,
20230710,49950,49800,51000,49750,187333,9401493950,00,0.00,N,5,-750,
20230707,50700,50500,51600,50000,302922,15352898900,00,0.00,N,5,-300,
20230706,51000,52200,52500,50500,359634,18473081100,00,0.00,N,5,-1400,
20230705,52400,53100,54200,52400,329878,17533749900,00,0.00,N,5,-1500,
20230704,53900,59600,60900,53500,1722976,98016427200,00,0.00,N,2,1000,
20230703,52900,53200,54100,51100,946825,50450968100,00,0.00,N,5,-2000,
20230630,54900,51800,55300,50800,585541,31259489000,00,0.00,N,2,3100,
20230629,51800,60300,60300,50000,1590805,84381703600,00,0.00,N,5,-8300,
20230628,60100,63200,63500,58800,623990,38385714200,00,0.00,N,5,-700,
20230627,60800,56900,62500,56500,667470,40242662000,00,0.00,N,2,3600,
20230626,57200,56100,58900,55300,261897,15078451400,00,0.00,N,2,300,
20230623,56900,57700,59300,56600,281399,16311526400,00,0.00,N,5,-200,
20230622,57100,56000,58200,55700,337859,19364762300,00,0.00,N,2,1400,
20230621,55700,59500,59500,54300,692004,38574011900,00,0.00,N,5,-3400,
20230620,59100,58800,60000,57700,182719,10740619700,00,0.00,N,3,0,
20230619,59100,57700,60900,56800,347111,20607566400,00,0.00,N,2,1500,
20230616,57600,57300,59700,56600,255288,14852881500,00,0.00,N,2,400,
20230615,57200,58900,59500,56700,336585,19406291900,00,0.00,N,5,-1300,
20230614,58500,60200,61100,58300,297392,17646384400,00,0.00,N,5,-2600,
20230613,61100,58000,62300,57800,604055,36436869600,00,0.00,N,2,3600,
20230612,57500,63600,63700,55500,832921,49596588300,00,0.00,N,5,-6100,
20230609,63600,62300,66400,61900,444435,28570755200,00,0.00,N,2,1400,
20230608,62200,62600,63100,61700,224163,13973589300,00,0.00,N,5,-100,
20230607,62300,62800,64100,62100,197419,12460056100,00,0.00,N,5,-500,
20230605,62800,62000,63500,60800,181685,11311796900,00,0.00,N,2,700,
20230602,62100,63800,64400,61400,237797,14903923700,00,0.00,N,5,-1700,
20230601,63800,62200,64600,61400,380578,24101873000,00,0.00,N,2,1800,
20230531,62000,60600,63200,60300,263887,16386669000,00,0.00,N,2,1500,
20230530,60500,62500,63400,59600,355242,21578940700,00,0.00,N,5,-2000,
20230526,62500,63100,64400,61500,279510,17546184900,00,0.00,N,5,-200,
20230525,62700,64400,65400,61900,263221,16590424600,00,0.00,N,5,-1900,
20230524,64600,64400,65500,63400,255507,16478445800,00,0.00,N,5,-500,
20230523,65100,63700,65600,62800,258002,16714817800,00,0.00,N,2,1800,
20230522,63300,64000,64400,62900,201713,12812699300,00,0.00,N,5,-1100,
20230519,64400,64000,64500,62200,249293,15822103600,00,0.00,N,2,400,
20230518,64000,66300,66400,62300,317595,20291951200,00,0.00,N,5,-1800,
20230517,65800,62600,67000,62100,446169,29115871600,00,0.00,N,2,3800,
20230516,62000,61400,63400,60600,265466,16430897800,00,0.00,N,2,600,
20230515,61400,61300,62200,59500,453837,27624765700,00,0.00,N,5,-500,
20230512,61900,62900,64100,61300,430442,26890925300,00,0.00,N,5,-1500,
20230511,63400,67600,67600,63400,394418,25595761400,00,0.00,N,5,-2300,
20230510,65700,65100,67300,64000,396109,25973401200,00,0.00,N,2,1200,
20230509,64500,66000,66800,63100,405442,26175942300,00,0.00,N,5,-1800,
20230508,66300,62700,71200,62700,1128360,75905843000,00,0.00,N,2,900,
20230504,65400,65800,67700,64800,872173,56021098200,00,0.00,N,5,-1500,
20230503,66900,68800,70200,66100,631595,42725845800,00,0.00,N,5,-2600,
20230502,69500,70100,71800,65400,1208433,83159150400,00,0.00,N,5,-5700,
20230428,75200,76400,76800,73800,493739,37068935800,00,0.00,N,5,-300,
20230427,75500,72300,76100,71800,500343,37190697800,00,0.00,N,2,3200,
20230426,72300,75400,76300,67900,870306,63015273500,00,0.00,N,5,-4300,
20230425,76600,76300,81300,75400,611343,47432747100,00,0.00,N,2,300,
20230424,76300,77100,78500,75700,534178,41075684100,00,0.00,N,5,-500,
20230421,76800,79500,81600,74700,1357958,106433305600,00,0.00,N,5,-2800,
20230420,79600,93500,93500,78700,1818728,153125108500,00,0.00,N,5,-14600,
20230419,94200,94200,97200,93500,610203,58063347100,00,0.00,N,2,200,
20230418,94000,92400,96000,91100,669918,62824942300,00,0.00,N,2,1600,
20230417,92400,94200,96200,90300,703231,65265198100,00,0.00,N,5,-1800,
20230414,94200,97600,107300,94200,1774995,179463878100,00,0.00,N,5,-3800,
20230413,98000,93500,99800,91100,1821643,174694255900,00,0.00,N,2,2400,
20230412,95600,87000,95600,84600,1520076,137601372900,00,0.00,N,2,9300,
20230411,86300,87100,88500,85100,424135,36816279300,00,0.00,N,5,-1200,
20230410,87500,86100,88000,83000,538888,46034251900,00,0.00,N,2,1600,
20230407,85900,84700,88000,83400,526387,45214117500,00,0.00,N,2,1600,
20230406,84300,86000,86500,83300,462001,39120297500,00,0.00,N,5,-700,
20230405,85000,80000,86800,79700,1406088,118723457000,00,0.00,N,2,4600,
20230404,80400,79100,82000,77600,541892,43194262900,00,0.00,N,2,600,
20230403,79800,81000,84000,77700,830216,66838077800,00,0.00,N,5,-1100,
20230331,80900,81300,83000,79100,605127,49172595700,00,0.00,N,2,400,
20230330,80500,79600,86000,79500,1334364,110435728400,00,0.00,N,2,500,
20230329,80000,78500,81000,77400,882501,69967451100,00,0.00,N,5,-1800,
20230328,81800,78500,83700,75200,2686872,214496030400,00,0.00,N,2,3000,
20230327,78800,67400,79600,67200,5310447,396774244000,00,0.00,N,2,17500,
20230324,61300,60500,61800,58400,1065269,65897962600,00,0.00,N,2,2300,
20230323,59000,58000,60000,57400,626157,36845109800,00,0.00,N,2,800,
20230322,58200,57600,59200,55600,487508,27947395400,00,0.00,N,2,700,
20230321,57500,57200,58100,55900,337588,19199291200,00,0.00,N,2,1000,
20230320,56500,55300,57900,55200,446433,25271954600,00,0.00,N,2,1100,
20230317,55400,53100,55700,52200,396462,21593908800,00,0.00,N,2,3000,
20230316,52400,52000,54300,50900,395844,20885529500,00,0.00,N,2,100,
20230315,52300,50000,52600,49700,456004,23441743650,00,0.00,N,2,3150,
20230314,49150,50900,51100,49000,304275,15142989800,00,0.00,N,5,-1850,
20230313,51000,50400,52000,47000,484150,24090786300,00,0.00,N,2,600,
20230310,50400,56000,56000,49400,843548,44168514550,00,0.00,N,5,-6600,
20230309,57000,55000,59300,54300,591716,33911932400,00,0.00,N,2,1700,
20230308,55300,56500,57700,54900,390657,21924300500,00,0.00,N,5,-1800,
20230307,57100,58000,58400,55900,414430,23644292000,00,0.00,N,5,-400,
20230306,57500,57800,58900,56300,573910,33175989700,00,0.00,N,2,500,
20230303,57000,54100,57000,53200,643809,35779951700,00,0.00,N,2,2500,
20230302,54500,53500,55600,52000,612711,33137381000,00,0.00,N,2,2800,
20230228,51700,48650,54700,48400,834715,43423679300,00,0.00,N,2,3500,
20230227,48200,48300,49250,47550,195582,9455933450,00,0.00,N,5,-300,
20230224,48500,48550,49800,47750,301341,14671356000,00,0.00,N,2,450,
20230223,48050,48050,50400,47100,605029,29464468300,00,0.00,N,3,0,
20230222,48050,51800,51800,46650,796428,38675040800,00,0.00,N,5,-4350,
20230221,52400,53200,53500,51500,249436,13110157600,00,0.00,N,5,-400,
20230220,52800,51400,54300,51000,337055,17819397800,00,0.00,N,2,1500,
20230217,51300,50300,51500,49850,217207,11016788700,00,0.00,N,2,400,
20230216,50900,50000,52000,49700,349339,17850042650,00,0.00,N,2,1100,
20230215,49800,51300,51300,49100,358550,17931350350,00,0.00,N,5,-1100,
20230214,50900,52000,52500,50800,202084,10366278100,00,0.00,N,5,-1100,
20230213,52000,52600,53400,51500,192723,10057514200,00,0.00,N,5,-600,
20230210,52600,53200,53800,51500,275549,14520069400,00,0.00,N,5,-1100,
20230209,53700,54000,54700,52600,342721,18296930300,00,0.00,N,2,600,
20230208,53100,53700,53800,52800,201062,10749597300,00,0.00,N,5,-100,
20230207,53200,50800,54300,50500,564559,29967682100,00,0.00,N,2,2200,
20230206,51000,51200,52500,50300,285639,14601977600,00,0.00,N,5,-100,
20230203,51100,50800,51800,49600,370022,18822825800,00,0.00,N,2,200,
20230202,50900,50400,52100,49250,507088,25734387100,00,0.00,N,2,1300,
20230201,49600,48150,50600,47550,598571,29744588450,00,0.00,N,2,1500,
20230131,48100,44750,48550,44450,534165,25363388950,00,0.00,N,2,2700,
20230130,45400,46550,47800,45300,215876,10015502800,00,0.00,N,5,-1000,
20230127,46400,46400,47000,45650,139644,6456001000,00,0.00,N,2,250,
20230126,46150,46150,46850,45250,202269,9341076900,00,0.00,N,2,500,
20230125,45650,44750,46000,44750,119233,5430345950,00,0.00,N,2,950,
20230120,44700,44900,46200,44550,155061,7021860600,00,0.00,N,5,-200,
20230119,44900,44100,45400,43750,110013,4938204400,00,0.00,N,2,550,
20230118,44350,44300,45400,44250,109564,4907485500,00,0.00,N,2,50,
20230117,44300,45050,45050,44000,187155,8305599200,00,0.00,N,5,-1150,
20230116,45450,45350,45650,44100,102178,4613445800,00,0.00,N,2,250,
20230113,45200,46750,47250,44600,294191,13364583500,00,0.00,N,5,-1700,
20230112,46900,45850,47450,45800,230335,10760259900,00,0.00,N,2,1100,
20230111,45800,45900,46850,45450,159336,7337360150,00,0.00,N,2,400,
20230110,45400,47200,47600,45400,272130,12635297850,00,0.00,N,5,-1450,
20230109,46850,44650,47400,44650,366193,17007538950,00,0.00,N,2,2500,
20230106,44350,42650,45450,42650,329246,14630809300,00,0.00,N,2,1250,
20230105,43100,44150,44150,40500,528329,22301227600,00,0.00,N,5,-400,
20230104,43500,43300,44050,42800,125946,5478818300,00,0.00,N,3,0,
20230103,43500,42850,44300,42550,216255,9361328050,00,0.00,N,2,650,
20230102,42850,43700,44800,42500,380487,16563747550,00,0.00,N,5,-950,
20221229,43800,45750,45800,43750,555814,24694465250,00,0.00,N,5,-2450,
20221228,46250,49600,49800,45700,1062656,50509358600,02,0.00,N,5,-2850,
20221227,49100,47100,49300,46500,1156259,55753222600,00,0.00,N,2,2450,
20221226,46650,46350,48150,45850,765668,36048000450,00,0.00,N,2,650,
20221223,46000,44850,47400,43700,756068,34523349800,00,0.00,N,5,-750,
20221222,46750,46800,48200,46650,355333,16829168950,00,0.00,N,2,300,
20221221,46450,45400,47000,45150,284803,13183989400,00,0.00,N,2,1450,
20221220,45000,45800,46050,44500,248960,11252054700,00,0.00,N,5,-900,
20221219,45900,45950,46600,45250,167117,7659386100,00,0.00,N,2,50,
20221216,45850,45700,46850,45100,230327,10598674000,00,0.00,N,5,-700,
20221215,46550,46900,47850,45900,306520,14380944450,00,0.00,N,5,-950,
20221214,47500,46050,47950,45900,354796,16709002400,00,0.00,N,2,1850,
20221213,45650,48100,50900,45650,826109,39521672350,00,0.00,N,5,-1750,
20221212,47400,45600,48200,45450,408128,19245174750,00,0.00,N,2,1050,
20221209,46350,46200,47450,44850,423706,19555499000,00,0.00,N,5,-800,
20221208,47150,47750,48850,45100,787463,37305935150,00,0.00,N,2,50,
20221207,47100,44950,48200,43800,1103029,50794519900,00,0.00,N,2,1100,
20221206,46000,47450,47900,45800,219849,10227872200,00,0.00,N,5,-1800,
20221205,47800,49000,49000,47600,198529,9546730300,00,0.00,N,5,-950,
20221202,48750,46900,49000,46900,338425,16303430300,00,0.00,N,2,1350,
20221201,47400,44900,49300,44500,3345836,156778691450,00,0.00,N,2,2450,
20221130,44950,45100,46500,43300,3059520,137389797500,00,0.00,N,2,400,
20221129,44550,40500,44550,38200,3315869,137356871150,00,0.00,N,1,10250,
20221128,34300,35750,35750,33900,195065,6856803250,00,0.00,N,5,-1600,
20221125,35900,35550,36800,35350,127388,4604739350,00,0.00,N,2,350,
20221124,35550,35800,36450,35300,128526,4600473700,00,0.00,N,5,-100,
20221123,35650,33400,35750,33100,114229,3934068650,00,0.00,N,2,2650,
20221122,33000,33400,34150,32900,69005,2306893550,00,0.00,N,5,-650,
20221121,33650,34800,35250,33500,107698,3698700850,00,0.00,N,5,-1400,
20221118,35050,34650,36300,34450,140734,4969942800,00,0.00,N,2,750,
20221117,34300,34250,34900,33950,65559,2259505650,00,0.00,N,5,-150,
20221116,34450,34500,35200,33850,97180,3354633200,00,0.00,N,2,50,
20221115,34400,32800,34800,32800,149742,5095160500,00,0.00,N,2,1600,
20221114,32800,33550,33850,32550,90484,2989637750,00,0.00,N,5,-750,
20221111,33550,33150,33750,32600,148869,4953055150,00,0.00,N,2,1600,
20221110,31950,32600,32600,31800,84357,2709628450,00,0.00,N,5,-1000,
20221109,32950,33200,33600,32700,96664,3193630550,00,0.00,N,5,-200,
20221108,33150,31550,33550,31550,149996,4956935300,00,0.00,N,2,1350,
20221107,31800,30050,32300,30050,196901,6234209100,00,0.00,N,2,1800,
20221104,30000,30950,31150,29450,201225,6043096300,00,0.00,N,5,-1200,
20221103,31200,31400,32150,31200,100778,3182732800,00,0.00,N,5,-800,
20221102,32000,30600,32150,30250,141427,4449893000,00,0.00,N,2,1450,
20221101,30550,30250,30800,30050,57995,1759913100,00,0.00,N,3,0,
20221031,30550,30900,31300,30250,48521,1488154150,00,0.00,N,2,150,
20221028,30400,30550,31050,30400,36926,1131135550,00,0.00,N,5,-500,
20221027,30900,30150,31300,30150,91426,2825078500,00,0.00,N,2,700,
20221026,30200,30100,30750,29600,63049,1902236850,00,0.00,N,3,0,
20221025,30200,30100,30900,29700,82973,2505423850,00,0.00,N,2,250,
20221024,29950,29400,30600,29400,87213,2625414550,00,0.00,N,2,950,
20221021,29000,29550,30100,29000,84468,2490808100,00,0.00,N,5,-550,
20221020,29550,29800,30300,29500,70343,2097875500,00,0.00,N,5,-250,
20221019,29800,30050,31000,29750,108091,3283429150,00,0.00,N,5,-400,
20221018,30200,29750,30550,29750,82937,2503485050,00,0.00,N,2,750,
20221017,29450,28450,30000,28400,162921,4752626200,00,0.00,N,2,100,
20221014,29350,29050,30000,28750,106142,3128132250,00,0.00,N,2,450,
20221013,28900,27700,29450,26100,306716,8460471350,00,0.00,N,2,1050,
20221012,27850,28200,28650,27600,146579,4112112100,00,0.00,N,5,-600,
20221011,28450,31000,31050,28400,167752,4901553850,00,0.00,N,5,-2800,
20221007,31250,31500,31900,31150,78026,2451291750,00,0.00,N,5,-800,
20221006,32050,31350,32350,31300,52803,1688141300,00,0.00,N,2,700,
20221005,31350,32300,32400,31350,90574,2875379750,00,0.00,N,5,-700,
20221004,32050,32000,32350,31650,85226,2726498950,00,0.00,N,2,600,
20220930,31450,31850,32900,31050,169345,5354161100,00,0.00,N,5,-850,
20220929,32300,31450,33450,31400,224236,7308795550,00,0.00,N,2,1450,
20220928,30850,30550,31750,30250,132986,4110018150,00,0.00,N,5,-150,
20220927,31000,29500,31200,29500,126512,3837365150,00,0.00,N,2,1000,
20220926,30000,30800,31800,29650,165632,5052156350,00,0.00,N,5,-1600,
20220923,31600,32200,32650,31550,132780,4245410200,00,0.00,N,5,-800,
20220922,32400,33150,33150,31650,134923,4343273950,00,0.00,N,5,-1050,
20220921,33450,33700,34000,32700,89985,2981611100,00,0.00,N,5,-400,
20220920,33850,34800,35100,33450,103483,3524553500,00,0.00,N,5,-300,
20220919,34150,34850,35700,33900,193252,6712473800,00,0.00,N,5,-900,
20220916,35050,32000,36150,31850,583979,20463818350,00,0.00,N,2,2650,
20220915,32400,32950,33200,32300,89356,2911438400,00,0.00,N,5,-400,
20220914,32800,32500,34650,32250,173095,5745696650,00,0.00,N,5,-1150,
20220913,33950,33850,34600,33200,125882,4259627150,00,0.00,N,2,900,
20220908,33050,32450,33800,32400,158151,5218237500,00,0.00,N,2,750,
20220907,32300,32600,32600,31200,136365,4338909300,00,0.00,N,5,-550,
20220906,32850,33350,33900,32600,69667,2310576500,00,0.00,N,5,-500,
20220905,33350,33800,34600,33150,90824,3055944400,00,0.00,N,5,-900,
20220902,34250,33850,35150,33500,146329,5034833850,00,0.00,N,2,500,
20220901,33750,34650,34850,33750,91034,3102437000,00,0.00,N,5,-1400,
20220831,35150,34900,35550,34650,64585,2269774600,00,0.00,N,5,-350,
20220830,35500,33350,35550,33350,149512,5189798050,00,0.00,N,2,2250,
20220829,33250,33350,33600,32800,106477,3531983400,00,0.00,N,5,-1200,
20220826,34450,35300,35650,34350,72416,2525782450,00,0.00,N,5,-850,
20220825,35300,34300,35700,34100,137402,4826639300,00,0.00,N,2,850,
20220824,34450,34300,34600,33650,97087,3312213650,00,0.00,N,2,300,
20220823,34150,34600,35200,33900,123650,4250210500,00,0.00,N,5,-1150,
20220822,35300,36000,36050,35100,96470,3425128250,00,0.00,N,5,-1100,
20220819,36400,37000,37050,35950,85827,3116515000,00,0.00,N,5,-300,
20220818,36700,36500,37400,36000,85984,3160609600,00,0.00,N,5,-150,
20220817,36850,38100,38100,36550,126123,4669121700,00,0.00,N,5,-1200,
20220816,38050,38650,39000,37800,83806,3203457150,00,0.00,N,5,-650,
20220812,38700,38650,39900,38000,157385,6096322700,00,0.00,N,5,-200,
20220811,38900,36500,39500,36450,417526,16044926700,00,0.00,N,2,2900,
20220810,36000,36650,37300,36000,75740,2750165650,00,0.00,N,5,-950,
20220809,36950,36600,37350,36200,74691,2761946650,00,0.00,N,2,350,
20220808,36600,36750,37350,36400,64823,2383106050,00,0.00,N,5,-150,
20220805,36750,36300,37050,36150,96782,3552356700,00,0.00,N,2,350,
20220804,36400,35200,37000,35000,184659,6721220650,00,0.00,N,2,1450,
20220803,34950,34500,37900,34500,192831,6813429050,00,0.00,N,2,350,
20220802,34600,34450,35100,34450,67177,2332253000,00,0.00,N,5,-50,
20220801,34650,34800,34950,34250,69254,2399361150,00,0.00,N,5,-300,
20220729,34950,35700,36000,34750,120478,4253143400,00,0.00,N,5,-650,
20220728,35600,36350,36350,35350,73925,2637019500,00,0.00,N,3,0,
20220727,35600,34750,36200,34700,116545,4162419500,00,0.00,N,2,650,
20220726,34950,35050,35900,34500,98438,3472426100,00,0.00,N,5,-200,
20220725,35150,34650,35450,34000,168429,5817936500,00,0.00,N,2,150,
20220722,35000,36400,36850,35000,205508,7320833850,00,0.00,N,5,-1650,
20220721,36650,38200,38450,36300,280776,10463726950,00,0.00,N,5,-1500,
20220720,38150,35300,38450,34300,448456,16516715300,00,0.00,N,2,3450,
20220719,34700,33500,34850,33350,135514,4648906150,00,0.00,N,2,800,
20220718,33900,34250,34800,33350,107171,3620391700,00,0.00,N,2,350,
20220715,33550,33400,34350,33050,183919,6206945000,00,0.00,N,2,800,
20220714,32750,33200,33400,32450,109654,3605130900,00,0.00,N,5,-700,
20220713,33450,32100,34000,32100,149658,4983584850,00,0.00,N,2,1050,
20220712,32400,32850,33000,32200,117351,3803731800,00,0.00,N,5,-800,
20220711,33200,32900,33750,32500,121001,4026337750,00,0.00,N,2,550,
20220708,32650,32750,33600,32350,130203,4278612850,00,0.00,N,2,200,
20220707,32450,32500,32800,31800,111142,3589755650,00,0.00,N,2,300,
20220706,32150,32950,33250,32150,123184,4028711100,00,0.00,N,5,-800,
20220705,32950,31200,33300,31200,196275,6408861300,00,0.00,N,2,1800,
20220704,31150,31650,32350,30450,194712,6095837950,00,0.00,N,5,-500,
20220701,31650,33600,34300,31500,325625,10537774350,00,0.00,N,5,-2050,
20220630,33700,35100,36800,33150,308854,10658677850,00,0.00,N,5,-1200,
20220629,34900,35250,35700,34500,167165,5846727800,00,0.00,N,5,-900,
20220628,35800,36250,37150,35250,142058,5131182700,00,0.00,N,5,-650,
20220627,36450,37400,37400,35750,167919,6144518100,00,0.00,N,5,-200,
20220624,36650,34350,36650,34350,126632,4520214100,00,0.00,N,2,2300,
20220623,34350,34450,37000,34150,253783,9023982800,00,0.00,N,5,-700,
20220622,35050,37150,40850,35000,320865,11732333600,00,0.00,N,5,-1700,
20220621,36750,36350,37600,35850,122435,4502953400,00,0.00,N,2,200,
20220620,36550,38850,39600,36200,176874,6564275400,00,0.00,N,5,-2550,
20220617,39100,37850,39550,37450,139601,5365672300,00,0.00,N,2,300,
20220616,38800,39500,40700,38800,135846,5393511650,00,0.00,N,5,-300,
20220615,39100,40550,41300,38650,206389,8147062150,00,0.00,N,5,-1900,
20220614,41000,42000,42650,40150,229693,9444343500,00,0.00,N,5,-1650,
20220613,42650,44700,45100,42250,195826,8542870300,00,0.00,N,5,-2950,
20220610,45600,45750,47250,45600,206841,9602732650,00,0.00,N,5,-400,
20220609,46000,44400,46650,43750,354154,16160573850,00,0.00,N,2,2000,
20220608,44000,43200,44800,43150,96493,4262855150,00,0.00,N,2,700,
20220607,43300,43700,43800,42400,94247,4068019300,00,0.00,N,5,-300,
20220603,43600,44400,44700,43250,61947,2718024600,00,0.00,N,3,0,
20220602,43600,44950,44950,43500,88064,3870892800,00,0.00,N,5,-1350,
20220531,44950,43350,45500,42750,131919,5848643550,00,0.00,N,2,1750,
20220530,43200,43800,44600,43050,80611,3524001650,00,0.00,N,5,-600,
20220527,43800,44900,45150,43400,95350,4199584800,00,0.00,N,5,-750,
20220526,44550,44700,45600,44150,123567,5538404950,00,0.00,N,3,0,
20220525,44550,43700,45200,43700,128330,5748876150,00,0.00,N,2,650,
20220524,43900,43050,45500,42550,264310,11748675250,00,0.00,N,2,250,
20220523,43650,42500,44400,41800,177961,7753243650,00,0.00,N,2,900,
20220520,42750,41800,43000,41500,112153,4773605600,00,0.00,N,2,1100,
20220519,41650,40950,43100,40500,262707,11110252650,00,0.00,N,2,100,
20220518,41550,38450,42250,37950,300830,12175189550,00,0.00,N,2,3100,
20220517,38450,39050,39550,38400,124183,4809433150,00,0.00,N,5,-1100,
20220516,39550,38600,41100,38600,177226,7088376850,00,0.00,N,2,950,